[{"data":1,"prerenderedAt":5437},["ShallowReactive",2],{"company-overview-IREN":3},{"company_profile":4,"ohlc":24,"spy":3481,"trading_signals":4757,"company_actions":4889,"filings_8k":5003,"report_history":5436,"insider_summary":5436,"filings_summary":5436,"financials_summary":5436,"institutional_summary":5436,"seo_links":5436},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"IREN","Iren Ltd.","NASDAQ","XNGS","Financial Services","Capital Markets",144,"https://iren.com","Iren Ltd. is an energy company primarily engaged in the generation, distribution, and sale of electricity, heat, and gas throughout Italy. The company plays a crucial role in providing essential energy services to residential, commercial, and industrial sectors. It is a key player in the Italian energy market with a diverse portfolio that includes renewable energy sources, thus contributing to the country’s energy transition and sustainability goals. Iren Ltd. also actively participates in the development and management of integrated water services and environmental services, offering solutions for waste collection, treatment, and disposal. With its strategic focus on innovation and energy efficiency, the company is dedicated to enhancing its infrastructure and service quality. Iren Ltd.'s initiatives in smart city solutions and district heating projects further underscore its commitment to technological advancement and environmental sustainability. As an integral part of the Italian utility sector, Iren Ltd. works to balance energy demand with ecological responsibility, supporting the modernization of urban areas and contributing to the overall stability and development of the regional energy landscape.","Common Stock","Mr. William  Roberts","44 Market Street","Sydney",2000,"NSW","Australia","61 2 7906 8301","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,126,132,137,143,149,155,160,166,172,178,184,190,196,202,207,212,217,222,227,233,239,245,251,257,263,268,274,279,285,291,297,302,307,312,317,323,327,332,338,344,349,355,361,367,373,379,385,390,396,402,408,414,420,426,432,438,443,449,455,461,467,473,479,485,490,496,502,508,513,519,525,531,537,543,549,555,561,567,573,579,584,588,593,598,604,610,616,621,627,633,638,644,650,655,660,665,671,677,683,689,695,701,707,713,718,724,729,734,739,744,748,753,758,763,767,773,778,784,790,796,801,807,813,818,824,828,832,837,842,848,853,857,861,866,871,877,883,888,893,896,900,906,911,917,922,928,933,938,942,947,952,958,964,968,974,979,984,990,994,999,1002,1007,1012,1017,1022,1028,1030,1033,1037,1042,1047,1051,1056,1062,1067,1070,1074,1078,1084,1090,1096,1100,1105,1109,1114,1119,1125,1131,1136,1140,1145,1151,1157,1161,1167,1171,1177,1183,1188,1194,1200,1206,1212,1218,1224,1230,1236,1242,1247,1253,1259,1265,1271,1277,1283,1287,1292,1298,1304,1308,1313,1318,1324,1330,1335,1340,1345,1349,1352,1357,1363,1368,1372,1376,1381,1386,1391,1396,1401,1406,1412,1418,1424,1430,1436,1442,1448,1454,1460,1466,1471,1477,1483,1489,1495,1501,1507,1512,1518,1523,1529,1535,1540,1546,1552,1558,1564,1569,1575,1581,1587,1593,1598,1604,1609,1614,1619,1624,1628,1633,1639,1645,1650,1655,1661,1666,1672,1676,1681,1686,1691,1697,1702,1708,1714,1720,1726,1732,1738,1744,1749,1754,1759,1765,1770,1775,1780,1784,1789,1794,1800,1806,1811,1816,1820,1823,1829,1834,1839,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1904,1908,1913,1919,1925,1930,1933,1937,1943,1948,1954,1958,1964,1970,1976,1981,1987,1991,1996,2001,2007,2012,2016,2020,2026,2031,2035,2040,2045,2049,2055,2061,2065,2071,2075,2080,2085,2089,2093,2097,2101,2107,2112,2116,2120,2125,2130,2135,2139,2144,2149,2153,2158,2163,2169,2175,2179,2185,2191,2196,2200,2204,2208,2213,2219,2222,2226,2231,2236,2239,2245,2251,2254,2259,2263,2269,2273,2278,2282,2287,2292,2297,2302,2307,2311,2316,2321,2325,2331,2333,2338,2344,2350,2354,2359,2364,2369,2375,2380,2385,2391,2396,2400,2404,2408,2414,2418,2424,2427,2430,2436,2439,2443,2445,2449,2454,2457,2460,2465,2469,2472,2475,2480,2484,2489,2492,2495,2499,2502,2508,2511,2517,2522,2525,2528,2532,2535,2537,2542,2547,2550,2554,2557,2561,2566,2570,2573,2576,2580,2583,2587,2591,2594,2598,2600,2603,2606,2610,2612,2615,2619,2623,2627,2630,2634,2637,2640,2643,2647,2650,2654,2657,2661,2664,2667,2669,2671,2674,2678,2680,2683,2687,2689,2692,2696,2700,2703,2708,2711,2714,2717,2721,2724,2727,2730,2734,2738,2742,2744,2746,2749,2754,2759,2764,2768,2772,2776,2781,2787,2793,2797,2801,2804,2807,2811,2815,2819,2824,2830,2836,2842,2848,2852,2855,2859,2863,2865,2867,2871,2875,2878,2880,2884,2886,2889,2893,2895,2897,2899,2901,2904,2909,2913,2919,2925,2930,2935,2940,2943,2947,2952,2958,2964,2967,2972,2977,2981,2985,2991,2993,2997,3001,3007,3012,3016,3018,3021,3026,3029,3032,3036,3039,3041,3043,3047,3051,3053,3056,3059,3063,3066,3070,3074,3076,3079,3083,3085,3087,3089,3091,3093,3096,3099,3102,3104,3106,3109,3111,3114,3117,3120,3122,3124,3128,3131,3133,3135,3138,3141,3146,3152,3158,3163,3168,3174,3180,3183,3186,3190,3195,3200,3203,3205,3210,3212,3215,3217,3219,3221,3224,3227,3229,3233,3235,3237,3239,3242,3245,3248,3252,3254,3257,3260,3262,3264,3266,3269,3272,3274,3277,3279,3283,3285,3287,3290,3292,3294,3296,3301,3305,3311,3317,3322,3328,3333,3337,3342,3346,3351,3355,3360,3365,3370,3376,3379,3384,3387,3391,3394,3397,3401,3405,3411,3415,3418,3420,3423,3426,3429,3431,3433,3438,3441,3443,3446,3448,3451,3453,3459,3461,3465,3467,3471,3475,3478],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",44.73,46.74,43.36,46.68,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",45.5,46.17,42.34,43.48,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",42.45,43.92,41.55,42.62,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",42.55,42.98,40.97,41.58,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",41.97,44.36,41.77,43.17,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",44.6,45.09,43.28,43.83,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",44.01,45.85,43.45,43.64,{"symbol":5,"time":68,"open":69,"high":70,"low":58,"close":71},"2026-09-09",46.86,47.3,45.37,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",46.14,49.29,46.01,46.93,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",41.05,44.75,41,44.68,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",39.29,41.82,39.03,41.65,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",35.8,39.71,35.76,39.6,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",36.08,37.26,35.14,36.82,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",35.81,37.32,35.51,37.12,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",37.65,38.05,34.81,35.45,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",40.65,41.52,40.31,40.53,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",41.2,41.57,39.36,39.58,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",40.17,42.41,40.03,42.21,{"symbol":5,"time":133,"open":134,"high":135,"low":95,"close":136},"2026-08-24",40.85,41.27,39.81,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",44,45.93,40.86,41.88,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",42.46,43.58,41.11,42.6,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",41.42,43.49,39.48,42.84,{"symbol":5,"time":156,"open":157,"high":158,"low":48,"close":159},"2026-08-18",43.56,45.28,42,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",45.23,46.59,43.87,44.9,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",44.09,46.43,43.69,44.06,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",45.98,49.19,43.99,44.76,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",43.59,44.67,42.06,43.67,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",40.2,40.96,39.35,39.75,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",41.28,41.31,38.69,38.74,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",39.47,41.3,37.3,41.23,{"symbol":5,"time":203,"open":99,"high":204,"low":205,"close":206},"2026-08-06",40.47,37.08,37.93,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":211},"2026-08-05",40.05,41.16,38.89,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":134},"2026-08-04",39.22,42.24,39.2,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":189},"2026-08-03",36.52,40.21,35.46,{"symbol":5,"time":223,"open":224,"high":224,"low":225,"close":226},"2026-07-31",40.82,35.16,36.8,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",32.51,38.34,32.32,38.26,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",34.08,34.24,28.93,29.31,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",35.01,35.09,32.54,33.93,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",37.59,38.5,34.88,36.29,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",40.01,40.23,37.02,37.07,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",40.6,43.43,40.35,40.58,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":192},"2026-07-22",40.3,43.72,40.25,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",40.91,42.68,40.34,41.29,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":186},"2026-07-20",36.39,41.1,36.31,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",33.79,34.92,32.22,33.62,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",37.09,37.42,34.44,34.83,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",39.12,40.45,37.95,38.28,{"symbol":5,"time":298,"open":209,"high":299,"low":300,"close":301},"2026-07-14",40.62,37.04,38.59,{"symbol":5,"time":303,"open":272,"high":304,"low":305,"close":306},"2026-07-13",42.17,38.08,38.98,{"symbol":5,"time":308,"open":309,"high":309,"low":310,"close":311},"2026-07-10",42.61,39.97,41.14,{"symbol":5,"time":313,"open":314,"high":315,"low":48,"close":316},"2026-07-09",44.5,45.54,41.72,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",40.74,43.06,40.28,43.01,{"symbol":5,"time":324,"open":215,"high":325,"low":216,"close":326},"2026-07-07",42.71,39.82,{"symbol":5,"time":328,"open":51,"high":329,"low":330,"close":331},"2026-07-06",44.97,41.75,43.91,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",42.53,43.42,37.66,38.82,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",44.04,44.8,41.76,43.32,{"symbol":5,"time":345,"open":346,"high":347,"low":314,"close":348},"2026-06-30",45.7,46.76,45.73,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",48.61,48.98,43.89,45.91,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",46.65,48.39,45.05,47.21,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",52.22,52.29,47.15,47.74,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",54.09,54.79,48.84,50.3,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",53.46,57.54,52.75,54.72,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",60.68,61.28,56.3,56.87,{"symbol":5,"time":386,"open":382,"high":387,"low":388,"close":389},"2026-06-18",61.53,58,59.96,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",58.97,61.67,57.71,58.11,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",60.06,62.02,58.94,59.18,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",62.32,63.17,60.34,60.85,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",56.51,61.4,55.94,59.77,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",51.19,57.09,50.75,56.71,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",53.92,56.46,51.22,51.52,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",58.96,60.86,51.15,54.02,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",56.6,59.67,55.14,59.19,{"symbol":5,"time":439,"open":440,"high":440,"low":441,"close":442},"2026-06-05",59.31,51.04,54.35,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",62.13,62.91,59.68,61.86,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",68.82,70.71,64.46,65.48,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",64.58,69.57,64.26,66.6,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",62.2,66.5,60.26,65.33,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",64.7,64.75,60.73,63.54,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",66.54,66.75,63.55,64.05,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",61.83,68.13,59.83,67.84,{"symbol":5,"time":486,"open":447,"high":487,"low":488,"close":489},"2026-05-26",61.49,58.61,59.78,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",57.94,58.82,55.56,56.83,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",53.99,58.1,53.2,58.06,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",49.12,53.12,48.55,52.71,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":366},"2026-05-19",48.62,49.27,46,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",53.08,53.11,48.48,50.46,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",56.74,56.79,52.86,52.94,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",54.47,60.18,54,58.4,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",57.44,57.59,53.7,55.17,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",55.4,57.22,53,56.56,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",54.97,61.72,52.36,55.15,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",63.85,65.61,57.91,61.2,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",59.4,62.43,55.41,56.85,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",56.25,61.5,56.1,60.98,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",50.02,56.14,49.07,54.74,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",46.24,51.29,46.12,49.48,{"symbol":5,"time":580,"open":34,"high":581,"low":582,"close":583},"2026-05-01",47.4,45.15,45.66,{"symbol":5,"time":585,"open":340,"high":586,"low":148,"close":587},"2026-04-30",45.58,45.51,{"symbol":5,"time":589,"open":590,"high":591,"low":131,"close":592},"2026-04-29",44.69,44.7,42.86,{"symbol":5,"time":594,"open":595,"high":28,"low":596,"close":597},"2026-04-28",45.87,43.53,44.44,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",50.22,50.37,47.66,48.36,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",53.24,54.14,50.13,50.64,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",48.35,53.37,47.94,52.02,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":358},"2026-04-22",46.8,48.83,46.75,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",48.68,48.73,44.94,45.17,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-20",48.11,49.99,47.41,48.72,{"symbol":5,"time":634,"open":352,"high":635,"low":636,"close":637},"2026-04-17",49.84,47.17,48.12,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",49.7,49.8,45.07,47.7,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",47.25,48.86,46.22,48.82,{"symbol":5,"time":651,"open":652,"high":653,"low":314,"close":654},"2026-04-14",45.25,47.65,47.37,{"symbol":5,"time":656,"open":657,"high":596,"low":658,"close":659},"2026-04-13",38.46,38.31,43.07,{"symbol":5,"time":661,"open":662,"high":319,"low":663,"close":664},"2026-04-10",37.72,37.7,39.32,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",36.43,38.1,35.25,37.06,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-08",38.7,38.9,35.87,36.83,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-07",34.48,35.77,33.19,35.74,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",34.72,35.67,34.39,35.13,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-02",32.35,35.03,31.35,34.77,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",35.07,35.37,33.61,34.09,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",32.97,34.29,31.65,34.28,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",35.89,35.9,30.76,31.62,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":242},"2026-03-27",37,37.44,34.56,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",40.68,40.7,37.25,37.45,{"symbol":5,"time":725,"open":726,"high":727,"low":116,"close":728},"2026-03-25",42.39,43.18,41.43,{"symbol":5,"time":730,"open":142,"high":731,"low":732,"close":733},"2026-03-24",42.64,40.22,41.12,{"symbol":5,"time":735,"open":736,"high":81,"low":737,"close":738},"2026-03-23",41.4,41.22,42.16,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":273},"2026-03-20",41.66,42.57,38.94,{"symbol":5,"time":745,"open":187,"high":746,"low":747,"close":741},"2026-03-19",41.95,39.83,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":131},"2026-03-18",42.7,42.9,41.59,{"symbol":5,"time":754,"open":755,"high":756,"low":742,"close":757},"2026-03-17",43.8,44.29,42.96,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":625},"2026-03-16",44.03,45.35,43.37,{"symbol":5,"time":764,"open":765,"high":766,"low":82,"close":48},"2026-03-13",42.63,44.15,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-12",40.76,41.74,39.27,41.37,{"symbol":5,"time":774,"open":775,"high":309,"low":776,"close":777},"2026-03-11",39.25,39.05,41.98,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-10",39.04,40.36,37.89,38.12,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-09",36.46,39.17,35.63,38.84,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",38.91,39.87,36.67,36.7,{"symbol":5,"time":797,"open":798,"high":142,"low":799,"close":800},"2026-03-05",41.19,38.76,40.13,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",40.56,44.2,40.52,43.84,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-03",39.79,40.4,37.55,38.85,{"symbol":5,"time":814,"open":815,"high":215,"low":816,"close":817},"2026-03-02",39.07,38.83,41.39,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",42.51,43.08,39.54,40.95,{"symbol":5,"time":825,"open":826,"high":162,"low":42,"close":827},"2026-02-26",43.95,44.24,{"symbol":5,"time":829,"open":830,"high":646,"low":831,"close":760},"2026-02-25",46.62,43.63,{"symbol":5,"time":833,"open":123,"high":834,"low":835,"close":836},"2026-02-24",45.68,40.83,45.45,{"symbol":5,"time":838,"open":839,"high":840,"low":743,"close":841},"2026-02-23",39.19,42.56,42.36,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-20",42.76,44.32,39.53,39.98,{"symbol":5,"time":849,"open":82,"high":850,"low":851,"close":852},"2026-02-19",43.61,40.12,43.29,{"symbol":5,"time":854,"open":141,"high":855,"low":810,"close":856},"2026-02-18",43.73,42.08,{"symbol":5,"time":858,"open":82,"high":859,"low":860,"close":47},"2026-02-17",42.23,39.7,{"symbol":5,"time":862,"open":134,"high":863,"low":864,"close":865},"2026-02-13",43.47,39.52,42.22,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":130},"2026-02-12",42.52,42.83,39.51,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-11",43.78,43.9,40.09,42.67,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-10",45.33,47.16,42.91,42.93,{"symbol":5,"time":884,"open":885,"high":886,"low":262,"close":887},"2026-02-09",40.84,47.19,46.15,{"symbol":5,"time":889,"open":890,"high":891,"low":219,"close":892},"2026-02-06",39.96,44.22,41.83,{"symbol":5,"time":894,"open":731,"high":895,"low":674,"close":809},"2026-02-05",44.92,{"symbol":5,"time":897,"open":898,"high":899,"low":331,"close":625},"2026-02-04",52.26,52.5,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-03",54.93,55.72,50.19,54.39,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":515},"2026-02-02",52.35,55.06,49.63,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-30",58.42,58.58,52.3,53.74,{"symbol":5,"time":918,"open":411,"high":919,"low":920,"close":921},"2026-01-29",62.09,56.72,59.84,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-28",60.07,63.59,59.55,62.94,{"symbol":5,"time":929,"open":375,"high":930,"low":931,"close":932},"2026-01-27",60,52.9,59.99,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":547},"2026-01-26",56.12,57.05,51.79,{"symbol":5,"time":939,"open":547,"high":914,"low":940,"close":941},"2026-01-23",50.11,56.68,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":898},"2026-01-22",55.04,56.69,51.82,{"symbol":5,"time":948,"open":949,"high":950,"low":619,"close":951},"2026-01-21",55.92,57.19,53.48,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-20",54.95,57.65,53.33,54.26,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-16",52.41,58.75,51.92,57.82,{"symbol":5,"time":965,"open":606,"high":966,"low":418,"close":967},"2026-01-15",54.64,51.89,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-14",53.23,53.66,50.82,52.88,{"symbol":5,"time":975,"open":976,"high":541,"low":977,"close":978},"2026-01-13",50.65,49.82,52.99,{"symbol":5,"time":980,"open":981,"high":982,"low":64,"close":983},"2026-01-12",46.73,51.63,50.33,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-09",46.88,50.1,45.72,46.03,{"symbol":5,"time":991,"open":992,"high":993,"low":45,"close":834},"2026-01-08",43.74,47.58,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":831},"2026-01-07",45.49,46.63,43.6,{"symbol":5,"time":1000,"open":360,"high":1001,"low":727,"close":354},"2026-01-06",47.9,{"symbol":5,"time":1003,"open":341,"high":1004,"low":1005,"close":1006},"2026-01-05",48.3,44.17,48.24,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":750},"2026-01-02",39.01,42.75,38.07,{"symbol":5,"time":1013,"open":1014,"high":88,"low":1015,"close":1016},"2025-12-31",38.35,37.2,37.77,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":783,"close":1021},"2025-12-30",39.62,39.9,38.3,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-29",39.39,42.29,39.06,39.41,{"symbol":5,"time":1029,"open":334,"high":731,"low":846,"close":265},"2025-12-26",{"symbol":5,"time":1031,"open":892,"high":1032,"low":134,"close":777},"2025-12-24",42.89,{"symbol":5,"time":1034,"open":1035,"high":762,"low":116,"close":1036},"2025-12-23",40.72,42.07,{"symbol":5,"time":1038,"open":182,"high":1039,"low":1040,"close":1041},"2025-12-22",43.52,41.01,42.04,{"symbol":5,"time":1043,"open":1044,"high":781,"low":1045,"close":1046},"2025-12-19",36.9,36.69,39.92,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":697,"close":92},"2025-12-18",35.66,36.93,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":699,"close":1055},"2025-12-17",37.17,37.39,33.78,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-16",34.89,36.76,33.34,36.59,{"symbol":5,"time":1063,"open":272,"high":1064,"low":1065,"close":1066},"2025-12-15",40.37,35.36,35.48,{"symbol":5,"time":1068,"open":1069,"high":1005,"low":664,"close":800},"2025-12-12",43.34,{"symbol":5,"time":1071,"open":1072,"high":340,"low":141,"close":1073},"2025-12-11",43.12,43.94,{"symbol":5,"time":1075,"open":1076,"high":1076,"low":1077,"close":40},"2025-12-10",46.42,43.85,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-09",45.81,48.91,45.2,46.84,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-08",45.32,46.56,43.62,46.34,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-05",45.6,46.25,44.05,44.71,{"symbol":5,"time":1097,"open":46,"high":1098,"low":868,"close":1099},"2025-12-04",46.83,46.45,{"symbol":5,"time":1101,"open":311,"high":1102,"low":1103,"close":1104},"2025-12-03",44.37,39.93,43.96,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":835,"close":733},"2025-12-02",45.86,47.1,{"symbol":5,"time":1110,"open":1111,"high":371,"low":1112,"close":1113},"2025-12-01",45.18,44.26,48.49,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":646,"close":1118},"2025-11-28",49.55,51.5,47.81,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-26",49.38,49.43,46.04,48.45,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-25",47.01,47.98,44.1,47.47,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1113},"2025-11-24",43,48.99,42.92,{"symbol":5,"time":1137,"open":592,"high":1138,"low":864,"close":1139},"2025-11-21",44.48,42.26,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":863},"2025-11-20",48.97,54.06,43.2,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-19",49.53,52.32,45.52,45.83,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-18",46.82,50.67,46.5,48.85,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":836,"close":631},"2025-11-17",46.11,49.42,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-14",45.64,50.18,44.55,46.37,{"symbol":5,"time":1168,"open":377,"high":613,"low":1169,"close":1170},"2025-11-13",48.03,48.65,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-12",58.31,58.45,53.54,55.7,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-11",59.27,59.64,56.08,57.38,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":489,"close":1187},"2025-11-10",65.85,68.3,60.17,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-07",65.11,65.71,58.38,62.38,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-06",75.76,75.79,66.67,66.96,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-05",68.8,76.87,67.7,76.41,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-04",64.22,72.46,63.3,66.63,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-03",73.07,75.73,64.38,67.75,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-10-31",61.8,63.18,59.46,60.75,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-30",58.56,61.01,57.28,58.22,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-10-29",61.45,63.01,58.02,60.42,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-28",63.68,67.32,61.85,62.42,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1244},"2025-10-27",64.99,66.48,62.56,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-24",59.07,63.11,58.13,62.9,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-23",52.73,57.78,52.07,55.86,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-22",53.65,57.87,48.2,51.83,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-21",57.25,58.24,52.65,55.2,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-20",63.61,63.7,57.43,59.22,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-17",59.28,61.95,57.64,60.72,{"symbol":5,"time":1284,"open":1285,"high":1285,"low":1286,"close":481},"2025-10-16",68.94,61.1,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":475,"close":1291},"2025-10-15",71.39,74.15,67.98,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-14",63.23,72.3,59.63,69.56,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-13",63.49,67.79,61.79,64.14,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1234,"close":413},"2025-10-10",67.88,70.05,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":551},"2025-10-09",62.49,65.21,60.92,{"symbol":5,"time":1314,"open":389,"high":1315,"low":1316,"close":1317},"2025-10-08",62.19,57.26,60.09,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-07",60.23,63.4,55.46,61.68,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-06",54.03,58.28,53.15,57.75,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":518},"2025-10-03",47.54,52.19,46.67,{"symbol":5,"time":1336,"open":1337,"high":1121,"low":1338,"close":1339},"2025-10-02",48.42,44.95,47.02,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":140,"close":1344},"2025-10-01",46.61,48.15,47.08,{"symbol":5,"time":1346,"open":1086,"high":1347,"low":1348,"close":77},"2025-09-30",47.63,44.99,{"symbol":5,"time":1350,"open":831,"high":648,"low":1351,"close":140},"2025-09-29",43.21,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":860,"close":1356},"2025-09-26",43.68,44.08,41.86,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-25",44.28,49.39,43.57,46.29,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":343,"close":1367},"2025-09-24",43.39,49.3,47.14,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":262,"close":53},"2025-09-23",43.02,44.25,{"symbol":5,"time":1373,"open":817,"high":882,"low":1374,"close":1375},"2025-09-22",39.65,41.9,{"symbol":5,"time":1377,"open":1378,"high":793,"low":1379,"close":1380},"2025-09-19",36.71,36.63,38.64,{"symbol":5,"time":1382,"open":1383,"high":248,"low":1384,"close":1385},"2025-09-18",38.38,36.03,36.32,{"symbol":5,"time":1387,"open":94,"high":1388,"low":1389,"close":1390},"2025-09-17",38.48,34.62,37.9,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":94,"close":1395},"2025-09-16",37.46,37.67,36.45,{"symbol":5,"time":1397,"open":694,"high":1398,"low":1399,"close":1400},"2025-09-15",37.23,34.1,37.14,{"symbol":5,"time":1402,"open":1403,"high":235,"low":1404,"close":1405},"2025-09-12",33.28,32.34,33.96,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-11",33.27,33.76,31.74,32.85,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-10",30.68,33.64,30.47,33.63,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-09",28.53,30.5,27.05,30.19,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-08",26.43,27.02,25.38,26.19,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-05",27.16,27.3,25.31,26.15,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-04",27.93,28.57,25.82,26.13,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-03",30,30.01,27.61,28.21,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-02",25.59,29.85,25.4,29.11,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-29",27.5,29.5,25.62,26.48,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-28",22.9,24.29,22.63,23.04,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-08-27",23.18,22.04,22.36,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-26",22.81,23.2,22.35,22.99,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-25",21.3,23.38,20.74,23.12,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-08-22",19.44,21.72,18.87,21.43,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-21",19.14,20.07,19.08,19.59,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-20",18.58,19.78,17.22,19.76,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-19",20.9,20.92,18.55,18.73,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1491,"close":1511},"2025-08-18",19.93,21.22,20.71,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-15",19.13,20.34,18.08,19.69,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1493},"2025-08-14",17.63,19.38,17.56,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-13",17.96,18.43,17.61,17.73,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-12",17.97,18.6,17.71,17.83,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1531},"2025-08-11",19.07,19.84,17.94,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-08",18.82,19.06,18.13,18.45,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-07",18.7,18.96,17.6,18.57,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-06",16.91,18.47,16.66,18.32,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-05",16.39,16.48,15.91,16.45,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1561},"2025-08-04",15.75,16.49,15.49,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-01",15.3,15.87,14.72,15.4,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-07-31",16.75,17.09,16.08,16.11,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-30",16,16.46,15.54,16.14,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-29",16.31,16.4,15.28,15.79,{"symbol":5,"time":1594,"open":1595,"high":1595,"low":1596,"close":1597},"2025-07-28",17.84,16.34,16.58,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-25",18.02,18.05,17.37,17.72,{"symbol":5,"time":1605,"open":1514,"high":1606,"low":1607,"close":1608},"2025-07-24",19.36,17.92,18.14,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1607,"close":1613},"2025-07-23",18.49,19.02,18.99,{"symbol":5,"time":1615,"open":1616,"high":1616,"low":1617,"close":1618},"2025-07-22",18.98,17.49,18.59,{"symbol":5,"time":1620,"open":1555,"high":1621,"low":1622,"close":1623},"2025-07-21",21.54,18.09,18.15,{"symbol":5,"time":1625,"open":1555,"high":1626,"low":1627,"close":1539},"2025-07-18",18.86,17.27,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1601},"2025-07-17",17.35,18.36,16.95,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-16",17.14,17.82,16.8,17.31,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-15",17.33,17.39,16.32,16.88,{"symbol":5,"time":1646,"open":1577,"high":1647,"low":1648,"close":1649},"2025-07-14",18.64,16.72,17.28,{"symbol":5,"time":1651,"open":1652,"high":1607,"low":1653,"close":1654},"2025-07-11",17.62,16.22,16.23,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-10",16.87,17.67,16.59,17.03,{"symbol":5,"time":1662,"open":1602,"high":1663,"low":1664,"close":1665},"2025-07-09",17.38,16.56,16.96,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-08",17.46,18.3,16.81,16.89,{"symbol":5,"time":1673,"open":1596,"high":1674,"low":1675,"close":1632},"2025-07-07",17.9,15.18,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1592,"close":1680},"2025-07-03",15.97,18.54,16.82,{"symbol":5,"time":1682,"open":1571,"high":1683,"low":1684,"close":1685},"2025-07-02",15.9,14.61,15.66,{"symbol":5,"time":1687,"open":1688,"high":1654,"low":1689,"close":1690},"2025-07-01",14,13.99,15.23,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-30",14.53,15.14,14.14,14.57,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1688},"2025-06-27",13.39,14.29,13.09,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-26",11.89,13.3,11.6,13.11,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-25",11.98,12.24,11.75,11.87,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-24",11.07,11.62,10.92,11.54,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-23",10.72,10.82,9.83,10.66,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-20",10.25,10.9,10.19,10.47,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-18",9.71,10.1,9.63,9.8,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-17",10.32,10.33,9.52,9.77,{"symbol":5,"time":1745,"open":1735,"high":1746,"low":1747,"close":1748},"2025-06-16",10.41,9.9,10.4,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1724},"2025-06-13",9.85,10.39,9.7,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1747,"close":1758},"2025-06-12",10,10.5,10.17,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-11",10.02,10.49,9.92,10.3,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1762},"2025-06-10",10.57,10.6,10.21,{"symbol":5,"time":1771,"open":1772,"high":1748,"low":1773,"close":1774},"2025-06-09",10.28,9.87,10.34,{"symbol":5,"time":1776,"open":1777,"high":1756,"low":1778,"close":1779},"2025-06-06",9.17,9.08,9.75,{"symbol":5,"time":1781,"open":1753,"high":1734,"low":1782,"close":1783},"2025-06-05",8.82,8.95,{"symbol":5,"time":1785,"open":1782,"high":1786,"low":1787,"close":1788},"2025-06-04",9.54,8.7,9.43,{"symbol":5,"time":1790,"open":1791,"high":1783,"low":1792,"close":1793},"2025-06-03",8.85,8.61,8.89,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-02",8.36,8.78,8.32,8.73,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-30",8.37,8.56,8.28,8.39,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1803,"close":1810},"2025-05-29",9.04,9.05,8.6,{"symbol":5,"time":1812,"open":1813,"high":1813,"low":1814,"close":1815},"2025-05-28",9.22,8.72,8.86,{"symbol":5,"time":1817,"open":1788,"high":1788,"low":1818,"close":1819},"2025-05-27",8.87,9.24,{"symbol":5,"time":1821,"open":1783,"high":1813,"low":1797,"close":1822},"2025-05-23",9.12,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-22",9.35,9.67,9.19,9.28,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1793},"2025-05-21",8.48,9.13,8.33,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1792},"2025-05-20",8.58,8.65,8.27,{"symbol":5,"time":1840,"open":1841,"high":1814,"low":1842,"close":1843},"2025-05-19",8.19,8.11,8.54,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-16",7.87,8.62,7.85,8.41,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-15",7.78,7.79,7.35,7.75,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-14",8.23,8.24,7.91,7.97,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-13",7.81,8.22,7.53,8.12,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-12",7.45,7.76,7.29,7.51,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-09",6.96,7.25,6.77,7.04,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-08",6.87,7.09,6.76,6.89,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-07",6.54,6.64,6.36,6.57,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-06",6.06,6.53,6.01,6.5,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-05",6.3,6.37,6.13,6.19,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1901,"close":1895},"2025-05-02",6.44,6.63,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1901},"2025-05-01",6.4,6.52,6.23,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-30",6.04,6.12,5.73,6.11,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-29",6.33,6.43,6.24,6.27,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1902,"close":1929},"2025-04-28",6.56,6.6,6.39,{"symbol":5,"time":1931,"open":1901,"high":1889,"low":1932,"close":1888},"2025-04-25",6.22,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1896,"close":1900},"2025-04-24",6.08,6.35,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-23",6.48,6.55,5.99,6.1,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1894},"2025-04-22",5.68,6.18,5.63,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-21",5.59,5.82,5.46,5.51,{"symbol":5,"time":1955,"open":1952,"high":1956,"low":1957,"close":1950},"2025-04-17",5.65,5.36,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-16",5.29,5.57,5.24,5.47,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-15",5.77,5.78,5.27,5.45,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-14",5.89,5.93,5.6,5.75,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1947},"2025-04-11",5.56,5.67,5.38,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-10",5.71,5.79,5.28,5.49,{"symbol":5,"time":1988,"open":1985,"high":1946,"low":1989,"close":1990},"2025-04-09",5.13,5.9,{"symbol":5,"time":1992,"open":1946,"high":1993,"low":1994,"close":1995},"2025-04-08",6.2,5.19,5.3,{"symbol":5,"time":1997,"open":1962,"high":1998,"low":1999,"close":2000},"2025-04-07",6.42,5.23,5.88,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-04",5.76,6.02,5.15,5.94,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":1915},"2025-04-03",6.03,6.29,5.95,{"symbol":5,"time":2013,"open":1998,"high":2014,"low":2015,"close":1884},"2025-04-02",6.78,6.41,{"symbol":5,"time":2017,"open":1946,"high":2018,"low":2019,"close":1889},"2025-04-01",6.68,5.91,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-31",5.8,6.14,5.66,6.09,{"symbol":5,"time":2027,"open":2028,"high":1910,"low":2029,"close":2030},"2025-03-28",6.32,5.97,6.07,{"symbol":5,"time":2032,"open":2033,"high":1878,"low":1900,"close":2034},"2025-03-27",6.51,6.46,{"symbol":5,"time":2036,"open":1854,"high":2037,"low":2038,"close":2039},"2025-03-26",7.39,6.66,6.71,{"symbol":5,"time":2041,"open":2042,"high":2042,"low":2043,"close":2044},"2025-03-25",7.67,7.23,7.4,{"symbol":5,"time":2046,"open":2044,"high":2047,"low":2044,"close":2048},"2025-03-24",7.73,7.69,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-03-21",6.99,7.19,6.9,7.15,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-20",7.12,7.47,7.07,7.21,{"symbol":5,"time":2062,"open":2063,"high":2044,"low":2063,"close":2064},"2025-03-19",6.73,7.2,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-18",7.1,7.14,6.58,6.59,{"symbol":5,"time":2072,"open":2043,"high":2073,"low":2074,"close":1854},"2025-03-17",7.48,6.91,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2060},"2025-03-14",6.92,7.3,6.85,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2063,"close":2084},"2025-03-13",7.16,7.27,6.75,{"symbol":5,"time":2086,"open":2087,"high":2044,"low":2088,"close":1879},"2025-03-12",7.33,6.69,{"symbol":5,"time":2090,"open":1878,"high":2091,"low":2034,"close":2092},"2025-03-11",7.18,7.05,{"symbol":5,"time":2094,"open":2083,"high":2095,"low":1922,"close":2096},"2025-03-10",7.38,6.62,{"symbol":5,"time":2098,"open":1873,"high":2099,"low":2064,"close":2100},"2025-03-07",7.83,7.7,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-06",7.57,8.29,7.46,7.62,{"symbol":5,"time":2108,"open":1871,"high":2109,"low":2110,"close":2111},"2025-03-05",8.17,7.61,8.06,{"symbol":5,"time":2113,"open":2054,"high":2114,"low":1885,"close":2115},"2025-03-04",7.88,7.54,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2073,"close":2103},"2025-03-03",8.91,8.96,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":1859},"2025-02-28",7.72,8.51,7.63,{"symbol":5,"time":2126,"open":2127,"high":1793,"low":2128,"close":2129},"2025-02-27",8.77,7.8,7.86,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":1802,"close":2134},"2025-02-26",8.59,9.09,8.49,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":1836,"close":1797},"2025-02-25",9.65,9.91,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":1761,"close":2143},"2025-02-24",10.97,11.01,10.16,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":1723,"close":2148},"2025-02-21",12.56,12.74,10.88,{"symbol":5,"time":2150,"open":1705,"high":1705,"low":2151,"close":2152},"2025-02-20",12.09,12.36,{"symbol":5,"time":2154,"open":1707,"high":2155,"low":2156,"close":2157},"2025-02-19",13.62,12.97,13,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2156},"2025-02-18",12.96,13.5,12.53,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-02-14",13.04,13.32,12.83,13.01,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-13",12.9,13.17,12.15,13.08,{"symbol":5,"time":2176,"open":2177,"high":2172,"low":2178,"close":2168},"2025-02-12",12.02,11.97,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-11",12.72,12.98,12.22,12.42,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-10",12.63,13.16,12.5,12.86,{"symbol":5,"time":2192,"open":2193,"high":2187,"low":2194,"close":2195},"2025-02-07",11.99,11.76,12.47,{"symbol":5,"time":2197,"open":2198,"high":2193,"low":2198,"close":2199},"2025-02-06",11.22,11.59,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2202,"close":1716},"2025-02-05",10.75,11.18,{"symbol":5,"time":2205,"open":1722,"high":2206,"low":1731,"close":2207},"2025-02-04",11,10.68,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2207},"2025-02-03",9.32,10.89,9.27,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-01-31",10.74,10.81,10.09,10.22,{"symbol":5,"time":2220,"open":1728,"high":2215,"low":2221,"close":1764},"2025-01-30",10.07,{"symbol":5,"time":2223,"open":2221,"high":2218,"low":2224,"close":2225},"2025-01-29",9.55,9.98,{"symbol":5,"time":2227,"open":2228,"high":1748,"low":2229,"close":2230},"2025-01-28",10.38,9.39,10.08,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2217},"2025-01-27",11.64,11.67,9.68,{"symbol":5,"time":2237,"open":2189,"high":2238,"low":2193,"close":2166},"2025-01-24",13.63,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-23",11.3,12.54,11.25,12.28,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-22",10.77,11.92,10.7,11.66,{"symbol":5,"time":2252,"open":2198,"high":2253,"low":2217,"close":2216},"2025-01-21",11.4,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2193},"2025-01-17",12.03,12.6,11.8,{"symbol":5,"time":2260,"open":1719,"high":2234,"low":2261,"close":2262},"2025-01-16",11.14,11.45,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-15",11.65,11.95,11.29,11.55,{"symbol":5,"time":2270,"open":2271,"high":2253,"low":2272,"close":2141},"2025-01-14",11.15,10.73,{"symbol":5,"time":2274,"open":1740,"high":2275,"low":2276,"close":2277},"2025-01-13",10.59,9.97,10.46,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2218,"close":2206},"2025-01-10",10.53,11.16,{"symbol":5,"time":2283,"open":2206,"high":2284,"low":2285,"close":2286},"2025-01-08",11.27,10.23,10.51,{"symbol":5,"time":2288,"open":2265,"high":2289,"low":2290,"close":2291},"2025-01-07",12.4,11.21,11.38,{"symbol":5,"time":2293,"open":2294,"high":2177,"low":2295,"close":2296},"2025-01-06",11.72,11.34,11.77,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2295},"2025-01-03",10.42,11.63,10.24,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2277},"2025-01-02",10.31,11.02,10.11,{"symbol":5,"time":2308,"open":2309,"high":1772,"low":1743,"close":2310},"2024-12-31",10.18,9.82,{"symbol":5,"time":2312,"open":2313,"high":1762,"low":2314,"close":2315},"2024-12-30",10.27,9.81,9.94,{"symbol":5,"time":2317,"open":2241,"high":2318,"low":2319,"close":2320},"2024-12-27",11.41,10.63,10.71,{"symbol":5,"time":2322,"open":2323,"high":1717,"low":2324,"close":2295},"2024-12-26",11.48,11.17,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-12-24",11.88,11.94,11.44,11.81,{"symbol":5,"time":2332,"open":2194,"high":2296,"low":2320,"close":2243},"2024-12-23",{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2330},"2024-12-20",11.12,12.12,11.05,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-12-19",12.66,12.84,11.33,11.42,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-12-18",13.68,14.25,11.9,12.13,{"symbol":5,"time":2351,"open":2352,"high":1700,"low":1705,"close":2353},"2024-12-17",14.1,13.73,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2168,"close":2358},"2024-12-16",13.34,14.85,13.91,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":1707},"2024-12-13",13.35,13.67,12.92,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":1705,"close":2368},"2024-12-12",14.2,14.92,13.43,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-11",13.86,14.15,13.26,13.61,{"symbol":5,"time":2376,"open":2377,"high":1693,"low":2378,"close":2379},"2024-12-10",14.3,13.02,13.36,{"symbol":5,"time":2381,"open":2382,"high":1592,"low":2383,"close":2384},"2024-12-09",15.37,14.33,14.51,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-12-06",14.19,15.92,14.18,15.39,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2372},"2024-12-05",15.01,15.44,13.83,{"symbol":5,"time":2397,"open":2398,"high":2384,"low":2340,"close":2399},"2024-12-04",12.82,14.27,{"symbol":5,"time":2401,"open":2349,"high":2402,"low":2336,"close":2403},"2024-12-03",13.44,12.93,{"symbol":5,"time":2405,"open":2361,"high":2371,"low":2406,"close":2407},"2024-12-02",12.44,12.62,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-29",12.52,13.76,12.2,13.51,{"symbol":5,"time":2415,"open":2249,"high":2416,"low":2417,"close":2289},"2024-11-27",12.7,10.61,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-11-26",9.99,10.37,9.51,9.56,{"symbol":5,"time":2425,"open":2426,"high":2261,"low":1769,"close":1746},"2024-11-25",10.99,{"symbol":5,"time":2428,"open":2235,"high":2206,"low":2224,"close":2429},"2024-11-22",10.78,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-11-21",10.62,10.83,9.34,9.72,{"symbol":5,"time":2437,"open":2320,"high":2438,"low":1747,"close":1735},"2024-11-20",10.91,{"symbol":5,"time":2440,"open":2441,"high":2249,"low":2442,"close":1746},"2024-11-19",10.05,9.78,{"symbol":5,"time":2444,"open":1767,"high":2141,"low":1761,"close":1728},"2024-11-18",{"symbol":5,"time":2446,"open":2249,"high":2433,"low":2447,"close":2448},"2024-11-15",10.12,10.67,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":1741},"2024-11-14",11.31,11.51,10.2,{"symbol":5,"time":2455,"open":2412,"high":2456,"low":2249,"close":2148},"2024-11-13",12.43,{"symbol":5,"time":2458,"open":2336,"high":2459,"low":2250,"close":2289},"2024-11-12",12.41,{"symbol":5,"time":2461,"open":2173,"high":2462,"low":2463,"close":2464},"2024-11-11",13.07,11.85,12.75,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2280,"close":2426},"2024-11-08",11.13,11.47,{"symbol":5,"time":2470,"open":2471,"high":2253,"low":2448,"close":2290},"2024-11-07",10.79,{"symbol":5,"time":2473,"open":2420,"high":2261,"low":2422,"close":2474},"2024-11-06",11.04,{"symbol":5,"time":2476,"open":1787,"high":2477,"low":2478,"close":2479},"2024-11-05",9.1,8.52,8.94,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":1833,"close":2123},"2024-11-04",8.8,8.83,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":1809},"2024-11-01",9.26,9.64,8.9,{"symbol":5,"time":2490,"open":1730,"high":2421,"low":2491,"close":1822},"2024-10-31",9.11,{"symbol":5,"time":2493,"open":1769,"high":2494,"low":1756,"close":1740},"2024-10-30",10.84,{"symbol":5,"time":2496,"open":2295,"high":2497,"low":1752,"close":2498},"2024-10-29",11.35,10.55,{"symbol":5,"time":2500,"open":1753,"high":2501,"low":2235,"close":1729},"2024-10-28",10.96,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-10-25",9.31,9.69,8.98,9.25,{"symbol":5,"time":2509,"open":2483,"high":2510,"low":2483,"close":1819},"2024-10-24",9.42,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-10-23",9.03,9.21,8.42,8.68,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":1828},"2024-10-22",9.53,9.61,9.02,{"symbol":5,"time":2523,"open":1832,"high":1753,"low":2482,"close":2524},"2024-10-21",9.62,{"symbol":5,"time":2526,"open":1813,"high":1826,"low":1832,"close":2527},"2024-10-18",9.49,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2118,"close":1783},"2024-10-17",9.29,9.45,{"symbol":5,"time":2533,"open":2477,"high":2534,"low":2127,"close":1825},"2024-10-16",9.38,{"symbol":5,"time":2536,"open":1803,"high":1777,"low":1849,"close":1799},"2024-10-15",{"symbol":5,"time":2538,"open":1842,"high":2539,"low":2540,"close":2541},"2024-10-14",8.66,7.89,8.53,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2044,"close":2546},"2024-10-11",7.42,7.82,7.74,{"symbol":5,"time":2548,"open":2073,"high":1866,"low":2549,"close":2087},"2024-10-10",7.22,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2073,"close":1873},"2024-10-09",8.03,8.07,{"symbol":5,"time":2555,"open":1865,"high":1849,"low":2114,"close":2556},"2024-10-08",8.05,{"symbol":5,"time":2558,"open":1799,"high":2559,"low":1859,"close":2560},"2024-10-07",9,8.35,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2516},"2024-10-04",8.08,8.74,7.98,{"symbol":5,"time":2567,"open":2568,"high":1848,"low":2058,"close":2569},"2024-10-03",7.64,7.84,{"symbol":5,"time":2571,"open":2100,"high":2572,"low":2110,"close":2128},"2024-10-02",8,{"symbol":5,"time":2574,"open":1849,"high":2575,"low":2110,"close":2047},"2024-10-01",8.5,{"symbol":5,"time":2577,"open":2123,"high":2564,"low":2578,"close":2579},"2024-09-30",8.3,8.44,{"symbol":5,"time":2581,"open":2582,"high":2534,"low":2564,"close":1791},"2024-09-27",9.36,{"symbol":5,"time":2584,"open":2477,"high":2585,"low":2586,"close":1832},"2024-09-26",9.41,8.75,{"symbol":5,"time":2588,"open":1815,"high":2589,"low":2590,"close":1799},"2024-09-25",9.33,8.69,{"symbol":5,"time":2592,"open":2593,"high":2559,"low":2569,"close":2506},"2024-09-24",7.95,{"symbol":5,"time":2595,"open":2042,"high":2596,"low":2042,"close":2597},"2024-09-23",8.18,7.93,{"symbol":5,"time":2599,"open":2100,"high":1846,"low":2105,"close":1873},"2024-09-20",{"symbol":5,"time":2601,"open":2602,"high":2578,"low":2122,"close":1853},"2024-09-19",8.2,{"symbol":5,"time":2604,"open":2552,"high":2560,"low":2605,"close":2122},"2024-09-18",7.65,{"symbol":5,"time":2607,"open":2114,"high":2608,"low":2609,"close":2552},"2024-09-17",8.15,7.66,{"symbol":5,"time":2611,"open":2083,"high":2552,"low":2067,"close":2047},"2024-09-16",{"symbol":5,"time":2613,"open":2044,"high":2565,"low":2549,"close":2614},"2024-09-13",7.56,{"symbol":5,"time":2616,"open":2617,"high":2609,"low":2618,"close":2037},"2024-09-12",7.5,7.32,{"symbol":5,"time":2620,"open":2621,"high":2122,"low":2622,"close":1866},"2024-09-11",7.36,6.98,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2051,"close":1866},"2024-09-10",7.13,7.58,{"symbol":5,"time":2628,"open":2069,"high":2629,"low":1888,"close":2625},"2024-09-09",7.17,{"symbol":5,"time":2631,"open":2074,"high":2632,"low":2633,"close":1906},"2024-09-06",7.01,6.31,{"symbol":5,"time":2635,"open":2084,"high":2636,"low":2038,"close":1878},"2024-09-05",7.06,{"symbol":5,"time":2638,"open":2018,"high":1876,"low":1891,"close":2639},"2024-09-04",6.72,{"symbol":5,"time":2641,"open":1852,"high":1853,"low":2642,"close":2053},"2024-09-03",6.84,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2114,"close":1860},"2024-08-30",8.55,8.67,{"symbol":5,"time":2648,"open":1804,"high":2649,"low":1859,"close":2478},"2024-08-29",9.2,{"symbol":5,"time":2651,"open":2100,"high":2652,"low":2653,"close":2544},"2024-08-28",7.92,7.34,{"symbol":5,"time":2655,"open":2652,"high":1867,"low":2656,"close":2129},"2024-08-27",7.59,{"symbol":5,"time":2658,"open":2575,"high":2659,"low":2552,"close":2660},"2024-08-26",8.57,8.13,{"symbol":5,"time":2662,"open":1842,"high":2663,"low":2572,"close":1847},"2024-08-23",8.64,{"symbol":5,"time":2665,"open":1810,"high":2564,"low":2111,"close":2666},"2024-08-22",8.1,{"symbol":5,"time":2668,"open":1858,"high":2586,"low":2660,"close":2516},"2024-08-21",{"symbol":5,"time":2670,"open":1796,"high":2645,"low":2099,"close":2660},"2024-08-20",{"symbol":5,"time":2672,"open":2111,"high":2673,"low":1852,"close":1867},"2024-08-19",8.31,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":1861},"2024-08-16",7.43,7.99,{"symbol":5,"time":2679,"open":2044,"high":2128,"low":2653,"close":2058},"2024-08-15",{"symbol":5,"time":2681,"open":2676,"high":2656,"low":2682,"close":1877},"2024-08-14",7.24,{"symbol":5,"time":2684,"open":2103,"high":2685,"low":2686,"close":1854},"2024-08-13",7.71,7.31,{"symbol":5,"time":2688,"open":1854,"high":2100,"low":2067,"close":2626},"2024-08-12",{"symbol":5,"time":2690,"open":2073,"high":2110,"low":2691,"close":1873},"2024-08-09",7.26,{"symbol":5,"time":2693,"open":2092,"high":1871,"low":2694,"close":2695},"2024-08-08",6.74,7.6,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2039,"close":1884},"2024-08-07",7.94,8.09,{"symbol":5,"time":2701,"open":2702,"high":2539,"low":2609,"close":2652},"2024-08-06",8.63,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2009,"close":2707},"2024-08-05",6.25,8.47,8.38,{"symbol":5,"time":2709,"open":1809,"high":2585,"low":2710,"close":1847},"2024-08-02",8.43,{"symbol":5,"time":2712,"open":2217,"high":2713,"low":2486,"close":2530},"2024-08-01",10.29,{"symbol":5,"time":2715,"open":1724,"high":2716,"low":1724,"close":2221},"2024-07-31",10.54,{"symbol":5,"time":2718,"open":2719,"high":1747,"low":2720,"close":2534},"2024-07-30",9.73,8.92,{"symbol":5,"time":2722,"open":2723,"high":1774,"low":2510,"close":2435},"2024-07-29",9.84,{"symbol":5,"time":2725,"open":1747,"high":2309,"low":2726,"close":1786},"2024-07-26",9.47,{"symbol":5,"time":2728,"open":2420,"high":2729,"low":2229,"close":1788},"2024-07-25",10.15,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2309,"close":1769},"2024-07-24",11.24,11.49,{"symbol":5,"time":2735,"open":2290,"high":2736,"low":2737,"close":2211},"2024-07-23",11.86,10.86,{"symbol":5,"time":2739,"open":2740,"high":2256,"low":2494,"close":2741},"2024-07-22",11.5,11.58,{"symbol":5,"time":2743,"open":1731,"high":2468,"low":2285,"close":2241},"2024-07-19",{"symbol":5,"time":2745,"open":1719,"high":2199,"low":2306,"close":2285},"2024-07-18",{"symbol":5,"time":2747,"open":2193,"high":2363,"low":1716,"close":2748},"2024-07-17",11.26,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2741,"close":2753},"2024-07-16",12.3,12.79,12.34,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2463,"close":2758},"2024-07-15",12.95,13.14,12,{"symbol":5,"time":2760,"open":1716,"high":2761,"low":2762,"close":2763},"2024-07-12",12.48,10.87,12.31,{"symbol":5,"time":2765,"open":2766,"high":2358,"low":2301,"close":2767},"2024-07-11",13.23,11.2,{"symbol":5,"time":2769,"open":2770,"high":2371,"low":2771,"close":2171},"2024-07-10",13.55,12.81,{"symbol":5,"time":2773,"open":2774,"high":1694,"low":2775,"close":2398},"2024-07-09",14.76,12.64,{"symbol":5,"time":2777,"open":2778,"high":1566,"low":2779,"close":2780},"2024-07-08",15.42,14.23,14.63,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-05",13.31,15.04,13.19,15.03,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-03",13.94,14.95,13.46,14.35,{"symbol":5,"time":2794,"open":2406,"high":2384,"low":2795,"close":2796},"2024-07-02",12.18,14.39,{"symbol":5,"time":2798,"open":2199,"high":2799,"low":2800,"close":2407},"2024-07-01",12.88,11.52,{"symbol":5,"time":2802,"open":2803,"high":2803,"low":2290,"close":2267},"2024-06-28",11.84,{"symbol":5,"time":2805,"open":2184,"high":2146,"low":2318,"close":2806},"2024-06-27",11.79,{"symbol":5,"time":2808,"open":2341,"high":2809,"low":2795,"close":2810},"2024-06-26",13.4,12.27,{"symbol":5,"time":2812,"open":2157,"high":1689,"low":2813,"close":2814},"2024-06-25",12.69,12.99,{"symbol":5,"time":2816,"open":2817,"high":2402,"low":2818,"close":2187},"2024-06-24",12.45,12.14,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2416,"close":2823},"2024-06-21",13.37,13.45,13.28,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-06-20",14.05,14.31,13.29,13.9,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-06-18",14.06,14.26,13.52,13.95,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-06-17",12.91,14.74,12.87,14.45,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-06-14",13.47,13.79,12.51,13.22,{"symbol":5,"time":2849,"open":2238,"high":2790,"low":2850,"close":2851},"2024-06-13",12.94,13.7,{"symbol":5,"time":2853,"open":2168,"high":2854,"low":2753,"close":2770},"2024-06-12",13.69,{"symbol":5,"time":2856,"open":2857,"high":2195,"low":2442,"close":2858},"2024-06-11",10.01,12.35,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2447,"close":2304},"2024-06-10",10.35,11.08,{"symbol":5,"time":2864,"open":1728,"high":2740,"low":2453,"close":2280},"2024-06-07",{"symbol":5,"time":2866,"open":1809,"high":2286,"low":1818,"close":2313},"2024-06-06",{"symbol":5,"time":2868,"open":2869,"high":2507,"low":2645,"close":2870},"2024-06-05",9.07,9.06,{"symbol":5,"time":2872,"open":2873,"high":2229,"low":2874,"close":1793},"2024-06-04",8.25,8.02,{"symbol":5,"time":2876,"open":2873,"high":2133,"low":2877,"close":2572},"2024-06-03",7.96,{"symbol":5,"time":2879,"open":2115,"high":2652,"low":1854,"close":1853},"2024-05-31",{"symbol":5,"time":2881,"open":2128,"high":2877,"low":2882,"close":2883},"2024-05-30",7.28,7.41,{"symbol":5,"time":2885,"open":2626,"high":2128,"low":2682,"close":2546},"2024-05-29",{"symbol":5,"time":2887,"open":2677,"high":2888,"low":2568,"close":2540},"2024-05-28",8.14,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2092,"close":2099},"2024-05-24",7.11,8.16,{"symbol":5,"time":2894,"open":1852,"high":2569,"low":2636,"close":2059},"2024-05-23",{"symbol":5,"time":2896,"open":2882,"high":2666,"low":2083,"close":1871},"2024-05-22",{"symbol":5,"time":2898,"open":1998,"high":2569,"low":1929,"close":2044},"2024-05-21",{"symbol":5,"time":2900,"open":1894,"high":2038,"low":2019,"close":1890},"2024-05-20",{"symbol":5,"time":2902,"open":1990,"high":2028,"low":2903,"close":2004},"2024-05-17",5.74,{"symbol":5,"time":2905,"open":2906,"high":2019,"low":2907,"close":2908},"2024-05-16",5.06,4.95,5.83,{"symbol":5,"time":2910,"open":2906,"high":1999,"low":2911,"close":2912},"2024-05-15",4.84,5.2,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-05-14",4.78,4.96,4.65,4.87,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-05-13",4.93,5.07,4.8,4.85,{"symbol":5,"time":2926,"open":2005,"high":2927,"low":2928,"close":2929},"2024-05-10",5.26,4.77,4.79,{"symbol":5,"time":2931,"open":1989,"high":2932,"low":2933,"close":2934},"2024-05-09",5.32,4.97,5.11,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":1989},"2024-05-08",4.91,5.17,4.82,{"symbol":5,"time":2941,"open":1999,"high":2942,"low":2916,"close":2922},"2024-05-07",5.37,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2911,"close":1995},"2024-05-06",4.88,5.43,{"symbol":5,"time":2948,"open":2928,"high":2949,"low":2950,"close":2951},"2024-05-03",4.99,4.68,4.73,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-05-02",4.54,4.62,4.36,4.57,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-05-01",4.29,4.63,4.15,4.33,{"symbol":5,"time":2965,"open":2954,"high":2961,"low":2960,"close":2966},"2024-04-30",4.34,{"symbol":5,"time":2968,"open":2969,"high":2907,"low":2970,"close":2971},"2024-04-29",4.86,4.61,4.69,{"symbol":5,"time":2973,"open":2974,"high":1995,"low":2975,"close":2976},"2024-04-26",5.12,5,5.08,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2924,"close":2938},"2024-04-25",4.92,5.22,{"symbol":5,"time":2982,"open":2983,"high":1947,"low":2912,"close":2984},"2024-04-24",5.55,5.25,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-04-23",5.44,5.7,5.35,5.58,{"symbol":5,"time":2992,"open":1994,"high":1950,"low":2918,"close":1953},"2024-04-22",{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2961,"close":2907},"2024-04-19",4.71,5.02,{"symbol":5,"time":2998,"open":2999,"high":2979,"low":3000,"close":2950},"2024-04-18",4.55,4.44,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-04-17",4.35,4.67,4.3,4.5,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3003},"2024-04-16",4.28,4.51,4.16,{"symbol":5,"time":3013,"open":2957,"high":3014,"low":3015,"close":2963},"2024-04-15",4.74,4.31,{"symbol":5,"time":3017,"open":2979,"high":2979,"low":2957,"close":2917},"2024-04-12",{"symbol":5,"time":3019,"open":2937,"high":2975,"low":3020,"close":2933},"2024-04-11",4.75,{"symbol":5,"time":3022,"open":3023,"high":2927,"low":3024,"close":3025},"2024-04-10",4.94,4.81,4.9,{"symbol":5,"time":3027,"open":2989,"high":1961,"low":3023,"close":3028},"2024-04-09",5.01,{"symbol":5,"time":3030,"open":1935,"high":1921,"low":1995,"close":3031},"2024-04-08",5.41,{"symbol":5,"time":3033,"open":1956,"high":3034,"low":3035,"close":1974},"2024-04-05",5.85,5.52,{"symbol":5,"time":3037,"open":3038,"high":1936,"low":1983,"close":2003},"2024-04-04",5.92,{"symbol":5,"time":3040,"open":2019,"high":1946,"low":2983,"close":1978},"2024-04-03",{"symbol":5,"time":3042,"open":2029,"high":1912,"low":3035,"close":1972},"2024-04-02",{"symbol":5,"time":3044,"open":1974,"high":3045,"low":2932,"close":3046},"2024-04-01",6.65,6.47,{"symbol":5,"time":3048,"open":1963,"high":2011,"low":3049,"close":3050},"2024-03-28",5.33,5.4,{"symbol":5,"time":3052,"open":2019,"high":2006,"low":1985,"close":2942},"2024-03-27",{"symbol":5,"time":3054,"open":1945,"high":2011,"low":1952,"close":3055},"2024-03-26",5.69,{"symbol":5,"time":3057,"open":2005,"high":2908,"low":3058,"close":2990},"2024-03-25",5.14,{"symbol":5,"time":3060,"open":2942,"high":3061,"low":2975,"close":3062},"2024-03-22",5.42,5.05,{"symbol":5,"time":3064,"open":2988,"high":2023,"low":3065,"close":1956},"2024-03-21",5.48,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":2954,"close":1979},"2024-03-20",4.59,5.72,{"symbol":5,"time":3071,"open":3006,"high":3072,"low":2960,"close":3073},"2024-03-19",4.64,4.49,{"symbol":5,"time":3075,"open":2917,"high":2950,"low":3000,"close":2970},"2024-03-18",{"symbol":5,"time":3077,"open":2956,"high":3020,"low":2956,"close":3078},"2024-03-15",4.6,{"symbol":5,"time":3080,"open":2969,"high":2918,"low":3081,"close":3082},"2024-03-14",4.48,4.56,{"symbol":5,"time":3084,"open":2937,"high":2912,"low":2918,"close":3025},"2024-03-13",{"symbol":5,"time":3086,"open":1989,"high":2005,"low":2939,"close":2921},"2024-03-12",{"symbol":5,"time":3088,"open":1945,"high":1967,"low":2922,"close":2976},"2024-03-11",{"symbol":5,"time":3090,"open":1957,"high":1951,"low":2005,"close":2989},"2024-03-08",{"symbol":5,"time":3092,"open":3050,"high":1952,"low":1968,"close":1957},"2024-03-07",{"symbol":5,"time":3094,"open":1985,"high":1978,"low":3095,"close":3050},"2024-03-06",5.09,{"symbol":5,"time":3097,"open":3098,"high":2903,"low":2922,"close":3095},"2024-03-05",5.54,{"symbol":5,"time":3100,"open":1942,"high":3101,"low":1952,"close":2988},"2024-03-04",6.21,{"symbol":5,"time":3103,"open":2011,"high":1896,"low":2983,"close":1941},"2024-03-01",{"symbol":5,"time":3105,"open":2705,"high":1900,"low":2983,"close":1990},"2024-02-29",{"symbol":5,"time":3107,"open":2051,"high":2051,"low":2006,"close":3108},"2024-02-28",6.05,{"symbol":5,"time":3110,"open":2618,"high":2087,"low":2088,"close":1878},"2024-02-27",{"symbol":5,"time":3112,"open":3113,"high":2064,"low":2030,"close":2074},"2024-02-26",6.15,{"symbol":5,"time":3115,"open":1936,"high":1901,"low":3116,"close":1946},"2024-02-23",6,{"symbol":5,"time":3118,"open":1884,"high":3119,"low":1897,"close":1907},"2024-02-22",7,{"symbol":5,"time":3121,"open":1940,"high":2074,"low":1897,"close":1889},"2024-02-21",{"symbol":5,"time":3123,"open":2082,"high":2087,"low":2034,"close":1882},"2024-02-20",{"symbol":5,"time":3125,"open":3119,"high":3126,"low":1901,"close":3127},"2024-02-16",7.37,6.81,{"symbol":5,"time":3129,"open":3130,"high":2590,"low":2883,"close":2546},"2024-02-15",8.45,{"symbol":5,"time":3132,"open":2892,"high":1802,"low":2100,"close":2578},"2024-02-14",{"symbol":5,"time":3134,"open":1929,"high":3119,"low":2029,"close":2077},"2024-02-13",{"symbol":5,"time":3136,"open":2030,"high":2054,"low":1915,"close":3137},"2024-02-12",6.93,{"symbol":5,"time":3139,"open":1984,"high":3108,"low":3140,"close":2006},"2024-02-09",5.5,{"symbol":5,"time":3142,"open":3143,"high":2934,"low":3144,"close":3145},"2024-02-08",4.47,4.4,5.1,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-02-07",3.87,4.18,3.76,4.12,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-02-06",3.66,3.89,3.59,3.84,{"symbol":5,"time":3159,"open":3160,"high":3148,"low":3161,"close":3162},"2024-02-05",3.8,3.56,3.65,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3162,"close":3167},"2024-02-02",3.71,3.93,3.79,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-02-01",3.95,3.96,3.64,3.75,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-01-31",4.17,4.24,3.88,3.92,{"symbol":5,"time":3181,"open":3143,"high":2955,"low":3182,"close":2963},"2024-01-30",4.23,{"symbol":5,"time":3184,"open":2956,"high":3078,"low":3185,"close":3081},"2024-01-29",4.22,{"symbol":5,"time":3187,"open":3005,"high":2956,"low":3188,"close":3189},"2024-01-26",4.19,4.27,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3179,"close":3194},"2024-01-25",4,4.11,4.06,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3192},"2024-01-24",4.25,4.45,3.98,{"symbol":5,"time":3201,"open":3176,"high":3189,"low":3202,"close":2962},"2024-01-23",4.07,{"symbol":5,"time":3204,"open":3197,"high":2970,"low":3202,"close":3005},"2024-01-22",{"symbol":5,"time":3206,"open":3207,"high":3006,"low":3208,"close":3209},"2024-01-19",4.38,4.01,4.32,{"symbol":5,"time":3211,"open":3024,"high":2945,"low":3005,"close":2963},"2024-01-18",{"symbol":5,"time":3213,"open":3024,"high":2918,"low":3214,"close":2995},"2024-01-17",4.52,{"symbol":5,"time":3216,"open":2974,"high":2974,"low":2971,"close":3024},"2024-01-16",{"symbol":5,"time":3218,"open":1951,"high":3034,"low":1989,"close":2005},"2024-01-12",{"symbol":5,"time":3220,"open":3119,"high":2068,"low":2003,"close":1915},"2024-01-11",{"symbol":5,"time":3222,"open":2029,"high":2018,"low":1967,"close":3223},"2024-01-10",6.45,{"symbol":5,"time":3225,"open":3226,"high":1910,"low":2030,"close":1935},"2024-01-09",6.28,{"symbol":5,"time":3228,"open":1890,"high":2639,"low":1967,"close":1998},"2024-01-08",{"symbol":5,"time":3230,"open":3231,"high":3232,"low":1916,"close":1903},"2024-01-05",6.79,6.8,{"symbol":5,"time":3234,"open":2084,"high":2625,"low":1927,"close":2694},"2024-01-04",{"symbol":5,"time":3236,"open":2705,"high":2642,"low":2009,"close":1888},"2024-01-03",{"symbol":5,"time":3238,"open":2129,"high":2540,"low":2084,"close":3232},"2024-01-02",{"symbol":5,"time":3240,"open":3241,"high":2564,"low":2038,"close":2054},"2023-12-29",8.71,{"symbol":5,"time":3243,"open":3244,"high":1828,"low":1804,"close":1843},"2023-12-28",9.23,{"symbol":5,"time":3246,"open":3247,"high":2505,"low":2483,"close":2423},"2023-12-27",8.97,{"symbol":5,"time":3249,"open":3250,"high":3247,"low":1841,"close":3251},"2023-12-26",8.34,8.79,{"symbol":5,"time":3253,"open":2546,"high":2482,"low":1872,"close":1802},"2023-12-22",{"symbol":5,"time":3255,"open":3034,"high":2047,"low":1967,"close":3256},"2023-12-21",7.68,{"symbol":5,"time":3258,"open":1973,"high":1941,"low":1963,"close":3259},"2023-12-20",5.53,{"symbol":5,"time":3261,"open":1993,"high":1929,"low":2927,"close":3069},"2023-12-19",{"symbol":5,"time":3263,"open":2022,"high":1910,"low":2988,"close":3116},"2023-12-18",{"symbol":5,"time":3265,"open":2022,"high":3113,"low":1961,"close":1896},"2023-12-15",{"symbol":5,"time":3267,"open":1990,"high":3116,"low":1974,"close":3268},"2023-12-14",5.87,{"symbol":5,"time":3270,"open":2005,"high":3271,"low":2907,"close":1984},"2023-12-13",5.86,{"symbol":5,"time":3273,"open":1989,"high":2912,"low":3023,"close":2005},"2023-12-12",{"symbol":5,"time":3275,"open":3276,"high":1979,"low":3023,"close":3028},"2023-12-11",5.64,{"symbol":5,"time":3278,"open":1990,"high":1932,"low":1945,"close":1951},"2023-12-08",{"symbol":5,"time":3280,"open":2989,"high":1916,"low":3281,"close":3282},"2023-12-07",5.21,5.81,{"symbol":5,"time":3284,"open":1974,"high":1979,"low":1962,"close":3050},"2023-12-06",{"symbol":5,"time":3286,"open":1995,"high":3038,"low":3281,"close":1978},"2023-12-05",{"symbol":5,"time":3288,"open":3289,"high":1924,"low":1989,"close":1980},"2023-12-04",6.17,{"symbol":5,"time":3291,"open":2934,"high":1983,"low":2945,"close":1961},"2023-12-01",{"symbol":5,"time":3293,"open":2933,"high":1968,"low":2923,"close":3023},"2023-11-30",{"symbol":5,"time":3295,"open":3214,"high":2921,"low":3003,"close":2911},"2023-11-29",{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3298,"close":3300},"2023-11-28",3.85,4.42,4.37,{"symbol":5,"time":3302,"open":3303,"high":3166,"low":3304,"close":3160},"2023-11-27",3.48,3.42,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2023-11-24",3.2,3.55,3.19,3.54,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2023-11-22",2.88,3.18,2.84,3.16,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3315,"close":3321},"2023-11-21",2.93,3,2.87,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2023-11-20",2.92,3.03,2.85,2.94,{"symbol":5,"time":3329,"open":3326,"high":3330,"low":3331,"close":3332},"2023-11-17",2.9,2.79,2.83,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3332,"close":3326},"2023-11-16",3.05,3.06,{"symbol":5,"time":3338,"open":3339,"high":3314,"low":3340,"close":3341},"2023-11-15",2.98,2.91,3.11,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3315,"close":3340},"2023-11-14",3.07,3.1,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3331,"close":3350},"2023-11-13",2.95,3.02,2.99,{"symbol":5,"time":3352,"open":3325,"high":3344,"low":3353,"close":3354},"2023-11-10",2.81,2.96,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3348,"close":3359},"2023-11-09",3.37,3.49,2.97,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3364},"2023-11-08",3.32,3.35,3.08,{"symbol":5,"time":3366,"open":3367,"high":3363,"low":3368,"close":3369},"2023-11-07",3.25,3.09,3.33,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2023-11-06",3.58,3.62,3.26,3.34,{"symbol":5,"time":3377,"open":3304,"high":3162,"low":3378,"close":3358},"2023-11-03",3.39,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3303},"2023-11-02",3.17,3.53,3.15,{"symbol":5,"time":3385,"open":3316,"high":3307,"low":3320,"close":3386},"2023-11-01",3.04,{"symbol":5,"time":3388,"open":3335,"high":3389,"low":3390,"close":3364},"2023-10-31",3.13,2.8,{"symbol":5,"time":3392,"open":3367,"high":3367,"low":3354,"close":3393},"2023-10-30",3.01,{"symbol":5,"time":3395,"open":3386,"high":3396,"low":3386,"close":3307},"2023-10-27",3.29,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3327,"close":3336},"2023-10-26",3.3,3.31,{"symbol":5,"time":3402,"open":3358,"high":3403,"low":3404,"close":3357},"2023-10-25",3.68,3.28,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2023-10-24",3.61,4.04,3.38,3.5,{"symbol":5,"time":3412,"open":3307,"high":3413,"low":3414,"close":3307},"2023-10-23",3.36,3.12,{"symbol":5,"time":3416,"open":3399,"high":3363,"low":3364,"close":3417},"2023-10-20",3.14,{"symbol":5,"time":3419,"open":3307,"high":3404,"low":3368,"close":3345},"2023-10-19",{"symbol":5,"time":3421,"open":3422,"high":3358,"low":3383,"close":3314},"2023-10-18",3.43,{"symbol":5,"time":3424,"open":3425,"high":3310,"low":3381,"close":3410},"2023-10-17",3.24,{"symbol":5,"time":3427,"open":3367,"high":3428,"low":3354,"close":3400},"2023-10-16",3.44,{"symbol":5,"time":3430,"open":3383,"high":3309,"low":3350,"close":3386},"2023-10-13",{"symbol":5,"time":3432,"open":3307,"high":3367,"low":3386,"close":3345},"2023-10-12",{"symbol":5,"time":3434,"open":3358,"high":3435,"low":3436,"close":3437},"2023-10-11",3.67,3.21,3.22,{"symbol":5,"time":3439,"open":3367,"high":3422,"low":3425,"close":3440},"2023-10-10",3.27,{"symbol":5,"time":3442,"open":3363,"high":3304,"low":3437,"close":3404},"2023-10-09",{"symbol":5,"time":3444,"open":3345,"high":3410,"low":3368,"close":3445},"2023-10-06",3.46,{"symbol":5,"time":3447,"open":3369,"high":3363,"low":3349,"close":3383},"2023-10-05",{"symbol":5,"time":3449,"open":3450,"high":3363,"low":3354,"close":3362},"2023-10-04",3.23,{"symbol":5,"time":3452,"open":3410,"high":3161,"low":3450,"close":3367},"2023-10-03",{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2023-10-02",3.91,4.09,3.51,3.6,{"symbol":5,"time":3460,"open":3170,"high":3192,"low":3172,"close":3165},"2023-09-29",{"symbol":5,"time":3462,"open":3162,"high":3463,"low":3382,"close":3464},"2023-09-28",3.86,3.77,{"symbol":5,"time":3466,"open":3172,"high":3173,"low":3382,"close":3407},"2023-09-27",{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3310,"close":3161},"2023-09-26",3.7,3.82,{"symbol":5,"time":3472,"open":3162,"high":3148,"low":3473,"close":3474},"2023-09-25",3.63,3.78,{"symbol":5,"time":3476,"open":3171,"high":3171,"low":3474,"close":3477},"2023-09-22",3.83,{"symbol":5,"time":3479,"open":3480,"high":3151,"low":3470,"close":3463},"2023-09-21",4.02,[3482,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3552,3557,3562,3567,3572,3577,3582,3585,3590,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3748,3753,3757,3762,3767,3771,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3834,3839,3844,3848,3853,3858,3862,3867,3872,3877,3882,3887,3892,3897,3901,3906,3911,3916,3920,3924,3929,3934,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4221,4226,4231,4236,4241,4246,4251,4256,4260,4265,4269,4274,4279,4284,4289,4294,4299,4303,4306,4311,4316,4320,4324,4327,4331,4335,4340,4343,4348,4353,4358,4363,4367,4372,4377,4381,4385,4389,4394,4399,4404,4408,4413,4417,4422,4427,4432,4437,4442,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4494,4499,4502,4507,4512,4517,4522,4526,4528,4532,4537,4542,4546,4551,4555,4560,4565,4570,4573,4578,4583,4588,4593,4596,4601,4606,4611,4615,4620,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4672,4676,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4729,4734,4739,4744,4749,4753],{"symbol":3483,"time":26,"open":3484,"high":3485,"low":3486,"close":3487},"SPY",761.31,762,757.97,761.69,{"symbol":3483,"time":32,"open":3489,"high":3490,"low":3491,"close":3492},763.15,763.57,759.96,762.6,{"symbol":3483,"time":38,"open":3494,"high":3495,"low":3496,"close":3497},759.5,761.67,749.6,754.05,{"symbol":3483,"time":44,"open":3499,"high":3500,"low":3501,"close":3502},760.12,760.35,756.15,757.39,{"symbol":3483,"time":50,"open":3504,"high":3505,"low":3506,"close":3507},759,763.52,757.93,760.88,{"symbol":3483,"time":56,"open":3509,"high":3510,"low":3511,"close":3512},764.72,766.38,763.6,764.29,{"symbol":3483,"time":62,"open":3514,"high":3515,"low":3516,"close":3517},758.03,760.11,756.64,757.83,{"symbol":3483,"time":68,"open":3519,"high":3520,"low":3521,"close":3522},764.08,764.47,760.94,762.4,{"symbol":3483,"time":73,"open":3524,"high":3525,"low":3526,"close":3527},769.07,769.7,765.14,765.96,{"symbol":3483,"time":79,"open":3529,"high":3530,"low":3531,"close":3532},772.01,772.87,769,770.19,{"symbol":3483,"time":85,"open":3534,"high":3535,"low":3536,"close":3537},767.9,774.03,767.45,773.17,{"symbol":3483,"time":91,"open":3539,"high":3540,"low":3541,"close":3542},762.45,766.43,761.73,765.16,{"symbol":3483,"time":97,"open":3544,"high":3545,"low":3546,"close":3547},762.01,764.67,759.48,761.78,{"symbol":3483,"time":103,"open":3549,"high":3550,"low":3509,"close":3551},767.33,768,767.05,{"symbol":3483,"time":109,"open":3553,"high":3554,"low":3555,"close":3556},771.76,775.3,768.31,769.35,{"symbol":3483,"time":115,"open":3558,"high":3559,"low":3560,"close":3561},768.5,772.36,767.16,771.1,{"symbol":3483,"time":121,"open":3563,"high":3564,"low":3565,"close":3566},764.73,767.35,763.93,766.08,{"symbol":3483,"time":127,"open":3568,"high":3569,"low":3570,"close":3571},766.16,766.78,763.05,765.91,{"symbol":3483,"time":133,"open":3573,"high":3574,"low":3575,"close":3576},764.78,765.22,762.08,763.47,{"symbol":3483,"time":138,"open":3578,"high":3579,"low":3580,"close":3581},766.05,767.85,764.17,765.72,{"symbol":3483,"time":144,"open":3527,"high":3583,"low":3584,"close":3492},768.15,762.04,{"symbol":3483,"time":150,"open":3586,"high":3587,"low":3588,"close":3589},770.36,772.47,768.1,769.06,{"symbol":3483,"time":156,"open":3591,"high":3592,"low":3593,"close":3536},768.7,769.5,766.92,{"symbol":3483,"time":161,"open":3595,"high":3596,"low":3597,"close":3598},776.18,776.78,772.51,772.67,{"symbol":3483,"time":167,"open":3600,"high":3601,"low":3602,"close":3603},778.54,778.8,775.43,776.34,{"symbol":3483,"time":173,"open":3605,"high":3606,"low":3607,"close":3608},774.87,779.37,774.11,777.88,{"symbol":3483,"time":179,"open":3610,"high":3611,"low":3612,"close":3613},774.71,774.9,771.28,772.49,{"symbol":3483,"time":185,"open":3615,"high":3616,"low":3617,"close":3618},774.53,774.61,769.2,770.56,{"symbol":3483,"time":191,"open":3620,"high":3621,"low":3622,"close":3623},772.6,775.05,771.62,773.03,{"symbol":3483,"time":197,"open":3625,"high":3626,"low":3627,"close":3628},771.02,773.92,769.61,773.26,{"symbol":3483,"time":203,"open":3630,"high":3631,"low":3632,"close":3633},770.21,771.82,767.46,768.56,{"symbol":3483,"time":208,"open":3635,"high":3636,"low":3637,"close":3638},775.85,776.85,769.51,769.79,{"symbol":3483,"time":213,"open":3640,"high":3641,"low":3642,"close":3643},760.63,773.41,760.52,771.33,{"symbol":3483,"time":218,"open":3645,"high":3646,"low":3647,"close":3648},749.44,758.58,748.8,757.67,{"symbol":3483,"time":223,"open":3650,"high":3651,"low":3652,"close":3653},744.68,748.9,737.68,747.03,{"symbol":3483,"time":228,"open":3655,"high":3656,"low":3657,"close":3658},736.05,742.45,734.59,741.69,{"symbol":3483,"time":234,"open":3660,"high":3661,"low":3662,"close":3663},739.97,742.68,729.1,729.46,{"symbol":3483,"time":240,"open":3665,"high":3666,"low":3667,"close":3668},739.19,742.79,735.98,740.86,{"symbol":3483,"time":246,"open":3670,"high":3671,"low":3672,"close":3673},744.91,745.53,735.87,739.09,{"symbol":3483,"time":252,"open":3675,"high":3676,"low":3677,"close":3678},738.51,743.72,737.29,738.93,{"symbol":3483,"time":258,"open":3680,"high":3681,"low":3682,"close":3683},739.37,742.56,735.21,738.18,{"symbol":3483,"time":264,"open":3685,"high":3686,"low":3687,"close":3688},746.62,750.02,746.37,747.41,{"symbol":3483,"time":269,"open":3690,"high":3691,"low":3692,"close":3693},746.29,749.04,744.18,748.28,{"symbol":3483,"time":275,"open":3695,"high":3696,"low":3697,"close":3698},747.06,748.73,741.51,742.09,{"symbol":3483,"time":280,"open":3700,"high":3701,"low":3702,"close":3703},742.08,747.29,740.8,743.29,{"symbol":3483,"time":286,"open":3705,"high":3706,"low":3707,"close":3708},752.76,754.57,747.88,750.72,{"symbol":3483,"time":292,"open":3710,"high":3711,"low":3712,"close":3713},754.24,755.58,750.2,754.81,{"symbol":3483,"time":298,"open":3715,"high":3716,"low":3717,"close":3718},750.91,753.34,748.66,751.83,{"symbol":3483,"time":303,"open":3720,"high":3721,"low":3722,"close":3723},752.47,753.91,748,749.17,{"symbol":3483,"time":308,"open":3725,"high":3726,"low":3727,"close":3728},752.05,755.42,748.1,754.95,{"symbol":3483,"time":313,"open":3730,"high":3731,"low":3732,"close":3733},747.35,751.97,745.59,751.71,{"symbol":3483,"time":318,"open":3735,"high":3736,"low":3737,"close":3738},743.16,746.15,739.51,745.4,{"symbol":3483,"time":324,"open":3740,"high":3741,"low":3742,"close":3743},750.22,750.96,745.21,747.71,{"symbol":3483,"time":328,"open":3745,"high":3746,"low":3688,"close":3747},748.74,752.41,751.28,{"symbol":3483,"time":333,"open":3749,"high":3750,"low":3751,"close":3752},747.4,751.31,740.03,744.78,{"symbol":3483,"time":339,"open":3754,"high":3645,"low":3755,"close":3756},745,742.38,745.76,{"symbol":3483,"time":345,"open":3758,"high":3759,"low":3760,"close":3761},741.29,748.02,740.89,746.77,{"symbol":3483,"time":350,"open":3763,"high":3764,"low":3765,"close":3766},736.53,741.56,732.09,741,{"symbol":3483,"time":356,"open":3768,"high":3763,"low":3769,"close":3770},728.95,716.58,728.99,{"symbol":3483,"time":362,"open":3772,"high":3680,"low":3773,"close":3774},738.91,729.6,734.3,{"symbol":3483,"time":368,"open":3776,"high":3777,"low":3778,"close":3779},735.17,739.95,730.84,733.24,{"symbol":3483,"time":374,"open":3781,"high":3782,"low":3783,"close":3784},733.81,739.63,732.3,733.58,{"symbol":3483,"time":380,"open":3786,"high":3787,"low":3788,"close":3789},747.7,750.18,743.13,744.39,{"symbol":3483,"time":386,"open":3791,"high":3792,"low":3793,"close":3794},747.76,748.23,743.86,746.74,{"symbol":3483,"time":391,"open":3796,"high":3797,"low":3798,"close":3799},751.29,752.15,739.22,740.96,{"symbol":3483,"time":397,"open":3801,"high":3802,"low":3803,"close":3804},754.55,755.44,749.88,750.33,{"symbol":3483,"time":403,"open":3806,"high":3807,"low":3808,"close":3809},751.85,756.68,751.76,754.83,{"symbol":3483,"time":409,"open":3811,"high":3812,"low":3813,"close":3814},740.71,744.44,735.03,741.75,{"symbol":3483,"time":415,"open":3816,"high":3817,"low":3818,"close":3819},728.76,740,724.41,737.76,{"symbol":3483,"time":421,"open":3821,"high":3822,"low":3823,"close":3824},733.39,738.38,725.33,725.43,{"symbol":3483,"time":427,"open":3826,"high":3827,"low":3828,"close":3829},743.63,746.9,722.59,737.05,{"symbol":3483,"time":433,"open":3831,"high":3832,"low":3833,"close":3798},743.36,745.34,738.19,{"symbol":3483,"time":439,"open":3835,"high":3836,"low":3837,"close":3838},752.31,752.82,735.53,737.55,{"symbol":3483,"time":444,"open":3840,"high":3841,"low":3842,"close":3843},752.1,758.31,751.47,757.09,{"symbol":3483,"time":450,"open":3845,"high":3846,"low":3847,"close":3710},758.15,758.8,753.57,{"symbol":3483,"time":456,"open":3849,"high":3850,"low":3851,"close":3852},757.03,760.4,756.75,759.57,{"symbol":3483,"time":462,"open":3854,"high":3855,"low":3856,"close":3857},755.36,760.28,754.69,758.54,{"symbol":3483,"time":468,"open":3859,"high":3860,"low":3856,"close":3861},755.9,758.08,756.48,{"symbol":3483,"time":474,"open":3863,"high":3864,"low":3865,"close":3866},750.25,755.15,749.23,754.6,{"symbol":3483,"time":480,"open":3868,"high":3869,"low":3870,"close":3871},750.88,751.38,748.22,750.46,{"symbol":3483,"time":486,"open":3873,"high":3874,"low":3875,"close":3876},750.01,752.13,748.37,750.59,{"symbol":3483,"time":491,"open":3878,"high":3879,"low":3880,"close":3881},746.24,748.94,744.48,745.64,{"symbol":3483,"time":497,"open":3883,"high":3884,"low":3885,"close":3886},738.64,744.87,737.03,742.72,{"symbol":3483,"time":503,"open":3888,"high":3889,"low":3890,"close":3891},735.71,741.87,733.89,741.25,{"symbol":3483,"time":509,"open":3893,"high":3894,"low":3895,"close":3896},734.78,737.65,731.53,733.73,{"symbol":3483,"time":514,"open":3898,"high":3899,"low":3821,"close":3900},739.83,741.42,738.65,{"symbol":3483,"time":520,"open":3902,"high":3903,"low":3904,"close":3905},741.79,743.46,737.96,739.17,{"symbol":3483,"time":526,"open":3907,"high":3908,"low":3909,"close":3910},743.65,749.53,743.56,748.17,{"symbol":3483,"time":532,"open":3912,"high":3913,"low":3914,"close":3915},738.47,743.91,735.47,742.31,{"symbol":3483,"time":538,"open":3917,"high":3918,"low":3919,"close":3683},736.89,738.84,731.83,{"symbol":3483,"time":544,"open":3921,"high":3922,"low":3921,"close":3923},736.45,740.79,739.3,{"symbol":3483,"time":550,"open":3925,"high":3926,"low":3927,"close":3928},734.93,738.08,734.57,737.62,{"symbol":3483,"time":556,"open":3930,"high":3931,"low":3932,"close":3933},735.05,736.13,729.75,731.58,{"symbol":3483,"time":562,"open":3935,"high":3657,"low":3936,"close":3937},728.16,727.82,733.83,{"symbol":3483,"time":568,"open":3939,"high":3940,"low":3941,"close":3942},721.77,725.04,721.49,723.77,{"symbol":3483,"time":574,"open":3944,"high":3945,"low":3946,"close":3947},720.07,722.12,714.99,718.01,{"symbol":3483,"time":580,"open":3949,"high":3950,"low":3951,"close":3952},721.25,724.87,720.47,720.65,{"symbol":3483,"time":585,"open":3954,"high":3955,"low":3956,"close":3957},714.63,719.79,710.45,718.66,{"symbol":3483,"time":589,"open":3959,"high":3960,"low":3961,"close":3962},711,712.2,708.37,711.58,{"symbol":3483,"time":594,"open":3964,"high":3965,"low":3966,"close":3967},711.82,712.88,709.25,711.69,{"symbol":3483,"time":599,"open":3969,"high":3970,"low":3971,"close":3972},713.17,715.63,712.3,715.17,{"symbol":3483,"time":605,"open":3974,"high":3975,"low":3976,"close":3977},710.75,714.47,709.01,713.94,{"symbol":3483,"time":611,"open":3979,"high":3980,"low":3981,"close":3982},709.5,712.36,702.28,708.45,{"symbol":3483,"time":617,"open":3984,"high":3985,"low":3986,"close":3987},709.15,711.45,708.22,711.21,{"symbol":3483,"time":622,"open":3989,"high":3990,"low":3991,"close":3992},710.28,711.28,702.64,704.08,{"symbol":3483,"time":628,"open":3994,"high":3995,"low":3996,"close":3997},708.78,709.91,706.14,708.72,{"symbol":3483,"time":634,"open":3996,"high":3999,"low":4000,"close":4001},712.39,705.76,710.14,{"symbol":3483,"time":639,"open":4003,"high":4004,"low":4005,"close":4006},701.06,702.78,698.53,701.66,{"symbol":3483,"time":645,"open":4008,"high":4009,"low":4010,"close":4011},695.26,700.28,694.2,699.94,{"symbol":3483,"time":651,"open":4013,"high":4014,"low":4015,"close":4016},687.69,694.58,687.66,694.46,{"symbol":3483,"time":656,"open":4018,"high":4019,"low":4020,"close":4021},677.41,686.3,676.58,686.1,{"symbol":3483,"time":661,"open":4023,"high":4024,"low":4025,"close":4026},681.32,682.03,678.45,679.46,{"symbol":3483,"time":666,"open":4028,"high":4029,"low":4030,"close":4031},674.84,681.16,673.77,679.91,{"symbol":3483,"time":672,"open":4033,"high":4034,"low":4035,"close":4036},676.39,677.08,671.46,676.01,{"symbol":3483,"time":678,"open":4038,"high":4039,"low":4040,"close":4041},656.65,659.61,651.06,659.22,{"symbol":3483,"time":684,"open":4043,"high":4044,"low":4045,"close":4046},655.86,659.72,655.52,658.93,{"symbol":3483,"time":690,"open":4048,"high":4049,"low":4050,"close":4051},646.42,658.2,645.11,655.83,{"symbol":3483,"time":696,"open":4053,"high":4054,"low":4055,"close":4056},653.9,658.52,653,655.24,{"symbol":3483,"time":702,"open":4058,"high":4059,"low":4060,"close":4061},638.94,651.54,637.98,650.34,{"symbol":3483,"time":708,"open":4063,"high":4064,"low":4065,"close":4066},640.11,640.37,629.28,631.97,{"symbol":3483,"time":714,"open":4068,"high":4069,"low":4070,"close":4071},642.5,642.66,633.11,634.09,{"symbol":3483,"time":719,"open":4073,"high":4074,"low":4075,"close":4076},652.06,654.85,644.82,645.09,{"symbol":3483,"time":725,"open":4078,"high":4079,"low":4080,"close":4081},658.67,660.89,654.24,656.82,{"symbol":3483,"time":730,"open":4083,"high":4084,"low":4085,"close":4086},651.32,657.03,649.88,653.18,{"symbol":3483,"time":735,"open":4088,"high":4089,"low":4090,"close":4091},658.07,662.62,653.94,655.38,{"symbol":3483,"time":740,"open":4093,"high":4094,"low":4095,"close":4096},656.51,656.69,644.72,648.57,{"symbol":3483,"time":745,"open":4098,"high":4099,"low":4100,"close":4101},656.97,662.98,655.17,659.8,{"symbol":3483,"time":749,"open":4103,"high":4104,"low":4105,"close":4106},668.36,669.72,661.19,661.43,{"symbol":3483,"time":754,"open":4108,"high":4109,"low":4110,"close":4111},672.39,674.44,669.7,670.79,{"symbol":3483,"time":759,"open":4113,"high":4114,"low":4115,"close":4116},668.38,672.07,667.12,669.03,{"symbol":3483,"time":764,"open":4118,"high":4119,"low":4120,"close":4121},669.27,672.34,661.36,662.29,{"symbol":3483,"time":768,"open":4123,"high":4124,"low":4125,"close":4126},671.16,671.65,665.87,666.06,{"symbol":3483,"time":774,"open":4128,"high":4129,"low":4130,"close":4131},677.58,680.08,673.34,676.33,{"symbol":3483,"time":779,"open":4133,"high":4134,"low":4135,"close":4136},677.72,683.36,674.76,677.18,{"symbol":3483,"time":785,"open":4138,"high":4139,"low":4140,"close":4141},666.39,679.92,662.39,678.27,{"symbol":3483,"time":791,"open":4143,"high":4144,"low":4145,"close":4146},673.41,676.11,669.76,672.38,{"symbol":3483,"time":797,"open":4148,"high":4149,"low":4150,"close":4151},682.08,685.53,675.61,681.31,{"symbol":3483,"time":802,"open":4153,"high":4154,"low":4155,"close":4156},681.63,687.09,679.62,685.13,{"symbol":3483,"time":808,"open":4158,"high":4159,"low":4160,"close":4161},675.06,682.61,669.66,680.33,{"symbol":3483,"time":814,"open":4163,"high":4164,"low":4165,"close":4166},678.7,688.62,678.02,686.38,{"symbol":3483,"time":819,"open":4168,"high":4169,"low":4170,"close":4171},683.09,686.86,681.64,685.99,{"symbol":3483,"time":825,"open":4173,"high":4174,"low":4175,"close":4176},693.28,693.3,684.35,689.3,{"symbol":3483,"time":829,"open":4178,"high":4179,"low":4180,"close":4181},690.18,693.68,690.1,693.15,{"symbol":3483,"time":833,"open":4183,"high":4184,"low":4185,"close":4186},681.9,688.35,680,687.35,{"symbol":3483,"time":838,"open":4188,"high":4189,"low":4190,"close":4191},687.83,690,680.37,682.39,{"symbol":3483,"time":843,"open":4193,"high":4194,"low":4195,"close":4196},682.32,690.06,681.73,689.43,{"symbol":3483,"time":849,"open":4198,"high":4199,"low":4200,"close":4201},683.84,686.18,681.55,684.48,{"symbol":3483,"time":854,"open":4203,"high":4204,"low":4205,"close":4206},684.02,689.15,682.83,686.29,{"symbol":3483,"time":858,"open":4208,"high":4209,"low":4210,"close":4211},680.14,684.94,675.78,682.85,{"symbol":3483,"time":862,"open":4213,"high":4214,"low":4215,"close":4216},681.69,686.28,677.52,681.75,{"symbol":3483,"time":867,"open":4218,"high":4219,"low":4190,"close":4220},694.24,695.35,681.27,{"symbol":3483,"time":872,"open":4222,"high":4223,"low":4224,"close":4225},696.39,697.14,689.18,691.96,{"symbol":3483,"time":878,"open":4227,"high":4228,"low":4229,"close":4230},694.95,696.54,691.66,692.12,{"symbol":3483,"time":884,"open":4232,"high":4233,"low":4234,"close":4235},689.42,695.87,688.34,693.95,{"symbol":3483,"time":889,"open":4237,"high":4238,"low":4239,"close":4240},681.46,692.31,680.85,690.62,{"symbol":3483,"time":894,"open":4242,"high":4243,"low":4244,"close":4245},680.94,683.69,675.79,677.62,{"symbol":3483,"time":897,"open":4247,"high":4248,"low":4249,"close":4250},690.35,691.45,681.76,686.19,{"symbol":3483,"time":901,"open":4252,"high":4253,"low":4254,"close":4255},696.21,696.96,684.03,689.53,{"symbol":3483,"time":907,"open":4257,"high":4258,"low":4232,"close":4259},689.58,696.93,695.41,{"symbol":3483,"time":912,"open":4261,"high":4262,"low":4263,"close":4264},691.79,694.21,687.12,691.97,{"symbol":3483,"time":918,"open":4222,"high":4266,"low":4267,"close":4268},697.06,684.83,694.04,{"symbol":3483,"time":923,"open":4270,"high":4271,"low":4272,"close":4273},697.05,697.84,693.94,695.42,{"symbol":3483,"time":929,"open":4275,"high":4276,"low":4277,"close":4278},694.18,696.53,693.57,695.49,{"symbol":3483,"time":934,"open":4280,"high":4281,"low":4282,"close":4283},690.49,694.13,689.92,692.73,{"symbol":3483,"time":939,"open":4285,"high":4286,"low":4287,"close":4288},688.15,690.96,687.16,689.23,{"symbol":3483,"time":943,"open":4290,"high":4291,"low":4292,"close":4293},689.85,691.13,686.92,688.98,{"symbol":3483,"time":948,"open":4295,"high":4296,"low":4297,"close":4298},679.65,688.74,678.13,685.4,{"symbol":3483,"time":953,"open":4300,"high":4301,"low":4302,"close":4128},681.49,684.77,676.57,{"symbol":3483,"time":959,"open":4304,"high":4305,"low":4180,"close":4229},693.66,694.25,{"symbol":3483,"time":965,"open":4307,"high":4308,"low":4309,"close":4310},694.57,695.45,691.25,692.24,{"symbol":3483,"time":969,"open":4312,"high":4313,"low":4314,"close":4315},691,691.72,686.04,690.36,{"symbol":3483,"time":975,"open":4278,"high":4317,"low":4318,"close":4319},696.09,691.35,693.77,{"symbol":3483,"time":980,"open":4321,"high":4317,"low":4322,"close":4323},690.68,690.63,695.16,{"symbol":3483,"time":985,"open":4322,"high":4325,"low":4224,"close":4326},695.31,694.07,{"symbol":3483,"time":991,"open":4328,"high":4240,"low":4329,"close":4330},688.82,687.49,689.51,{"symbol":3483,"time":995,"open":4332,"high":4333,"low":4334,"close":4257},692.19,693.96,689.32,{"symbol":3483,"time":1000,"open":4336,"high":4337,"low":4338,"close":4339},687.93,692.32,687.78,691.81,{"symbol":3483,"time":1003,"open":4341,"high":4196,"low":4166,"close":4342},686.54,687.72,{"symbol":3483,"time":1008,"open":4344,"high":4345,"low":4346,"close":4347},685.71,686.87,679.82,683.17,{"symbol":3483,"time":1013,"open":4349,"high":4350,"low":4351,"close":4352},687.14,687.36,681.71,681.92,{"symbol":3483,"time":1018,"open":4354,"high":4355,"low":4356,"close":4357},687.45,688.56,686.58,687.01,{"symbol":3483,"time":1023,"open":4359,"high":4360,"low":4361,"close":4362},687.54,689.2,686.07,687.85,{"symbol":3483,"time":1029,"open":4364,"high":4229,"low":4365,"close":4366},690.64,689.27,690.31,{"symbol":3483,"time":1031,"open":4368,"high":4369,"low":4370,"close":4371},687.95,690.83,687.8,690.38,{"symbol":3483,"time":1034,"open":4373,"high":4374,"low":4375,"close":4376},683.92,688.2,683.87,687.96,{"symbol":3483,"time":1038,"open":4378,"high":4379,"low":4380,"close":4267},683.94,685.36,680.59,{"symbol":3483,"time":1043,"open":4382,"high":4383,"low":4384,"close":4380},676.59,681.09,676.47,{"symbol":3483,"time":1048,"open":4386,"high":4387,"low":4388,"close":4384},677.6,680.74,674.9,{"symbol":3483,"time":1052,"open":4390,"high":4391,"low":4392,"close":4393},679.89,680.44,671.2,671.4,{"symbol":3483,"time":1057,"open":4395,"high":4396,"low":4397,"close":4398},679.23,681.08,674.98,678.87,{"symbol":3483,"time":1063,"open":4400,"high":4401,"low":4402,"close":4403},685.74,685.76,679.25,680.73,{"symbol":3483,"time":1068,"open":4405,"high":4406,"low":4407,"close":4249},688.17,688.88,679.17,{"symbol":3483,"time":1071,"open":4409,"high":4410,"low":4411,"close":4412},685.14,689.25,682.17,689.17,{"symbol":3483,"time":1075,"open":4414,"high":4415,"low":4151,"close":4416},682.56,688.97,687.57,{"symbol":3483,"time":1079,"open":4418,"high":4419,"low":4420,"close":4421},683.15,685.39,682.59,683.04,{"symbol":3483,"time":1085,"open":4423,"high":4424,"low":4425,"close":4426},686.59,686.64,681.57,683.63,{"symbol":3483,"time":1091,"open":4428,"high":4429,"low":4430,"close":4431},685.47,688.39,684.58,685.69,{"symbol":3483,"time":1097,"open":4433,"high":4434,"low":4435,"close":4436},685.3,685.37,681.34,684.39,{"symbol":3483,"time":1101,"open":4438,"high":4439,"low":4440,"close":4441},680.57,684.91,679.69,683.89,{"symbol":3483,"time":1106,"open":4352,"high":4443,"low":4444,"close":4445},683.82,679.33,681.53,{"symbol":3483,"time":1110,"open":4447,"high":4448,"low":4449,"close":4450},678.81,682.99,678.74,680.27,{"symbol":3483,"time":1115,"open":4452,"high":4453,"low":4454,"close":4455},680.86,683.67,680.5,683.39,{"symbol":3483,"time":1120,"open":4457,"high":4458,"low":4459,"close":4460},677.63,681.7,676.72,679.68,{"symbol":3483,"time":1126,"open":4462,"high":4463,"low":4464,"close":4465},668.63,676.21,664.48,675.02,{"symbol":3483,"time":1132,"open":4467,"high":4468,"low":4469,"close":4470},662.69,670.06,661.59,668.73,{"symbol":3483,"time":1137,"open":4472,"high":4473,"low":4474,"close":4475},655.05,664.55,650.85,659.03,{"symbol":3483,"time":1141,"open":4477,"high":4478,"low":4479,"close":4480},672.91,675.56,651.89,652.53,{"symbol":3483,"time":1146,"open":4482,"high":4483,"low":4484,"close":4485},660.78,667.34,658.75,662.63,{"symbol":3483,"time":1152,"open":4487,"high":4488,"low":4043,"close":4489},662.1,665.12,660.08,{"symbol":3483,"time":1158,"open":4110,"high":4491,"low":4492,"close":4493},673.71,662.17,665.67,{"symbol":3483,"time":1162,"open":4495,"high":4496,"low":4497,"close":4498},665.38,675.66,663.27,671.93,{"symbol":3483,"time":1168,"open":4454,"high":4452,"low":4500,"close":4501},670.52,672.04,{"symbol":3483,"time":1172,"open":4503,"high":4504,"low":4505,"close":4506},684.79,684.96,680.95,683.38,{"symbol":3483,"time":1178,"open":4508,"high":4509,"low":4510,"close":4511},679.95,683.57,678.73,683,{"symbol":3483,"time":1184,"open":4513,"high":4514,"low":4515,"close":4516},677.24,682.18,675.03,681.44,{"symbol":3483,"time":1189,"open":4518,"high":4519,"low":4520,"close":4521},667.91,671.08,661.21,670.97,{"symbol":3483,"time":1195,"open":4384,"high":4523,"low":4524,"close":4525},677.38,668.72,670.31,{"symbol":3483,"time":1201,"open":4397,"high":4452,"low":4527,"close":4128},674.17,{"symbol":3483,"time":1207,"open":4144,"high":4529,"low":4530,"close":4531},679.96,674.58,675.24,{"symbol":3483,"time":1213,"open":4533,"high":4534,"low":4535,"close":4536},685.67,685.8,679.94,683.34,{"symbol":3483,"time":1219,"open":4538,"high":4539,"low":4540,"close":4541},685.04,685.08,679.24,682.06,{"symbol":3483,"time":1225,"open":4543,"high":4544,"low":4545,"close":4545},683.9,685.94,679.83,{"symbol":3483,"time":1231,"open":4547,"high":4548,"low":4549,"close":4550},688.72,689.7,682.87,687.39,{"symbol":3483,"time":1237,"open":4552,"high":4553,"low":4267,"close":4554},687.05,688.91,687.06,{"symbol":3483,"time":1243,"open":4556,"high":4557,"low":4558,"close":4559},682.73,685.54,682.12,685.24,{"symbol":3483,"time":1248,"open":4561,"high":4562,"low":4563,"close":4564},676.46,678.47,675.65,677.25,{"symbol":3483,"time":1254,"open":4566,"high":4567,"low":4568,"close":4569},668.12,672.71,667.8,671.76,{"symbol":3483,"time":1260,"open":4571,"high":4571,"low":4572,"close":4568},672,663.3,{"symbol":3483,"time":1266,"open":4574,"high":4575,"low":4576,"close":4577},671.44,672.99,669.98,671.29,{"symbol":3483,"time":1272,"open":4579,"high":4580,"low":4581,"close":4582},667.32,672.21,667.27,671.3,{"symbol":3483,"time":1278,"open":4584,"high":4585,"low":4586,"close":4587},659.5,665.76,658.14,664.39,{"symbol":3483,"time":1284,"open":4589,"high":4590,"low":4591,"close":4592},666.82,668.71,657.11,660.64,{"symbol":3483,"time":1288,"open":4589,"high":4594,"low":4046,"close":4595},670.23,665.17,{"symbol":3483,"time":1293,"open":4597,"high":4598,"low":4599,"close":4600},657.17,665.83,653.17,662.23,{"symbol":3483,"time":1299,"open":4602,"high":4603,"low":4604,"close":4605},660.65,665.13,659.77,663.04,{"symbol":3483,"time":1305,"open":4607,"high":4608,"low":4609,"close":4610},672.13,673.95,652.84,653.02,{"symbol":3483,"time":1309,"open":4612,"high":4613,"low":4614,"close":4123},673.53,673.94,669.21,{"symbol":3483,"time":1314,"open":4616,"high":4617,"low":4618,"close":4619},670.25,673.21,669.42,673.11,{"symbol":3483,"time":1319,"open":4621,"high":4575,"low":4622,"close":4623},672.54,667.67,669.12,{"symbol":3483,"time":1325,"open":4625,"high":4626,"low":4627,"close":4628},671.62,672.51,669.46,671.61,{"symbol":3483,"time":1331,"open":4630,"high":4631,"low":4632,"close":4614},669.99,672.68,668.16,{"symbol":3483,"time":1336,"open":4634,"high":4635,"low":4636,"close":4637},670.45,670.57,666.78,669.22,{"symbol":3483,"time":1341,"open":4639,"high":4640,"low":4641,"close":4642},663.17,669.37,663.06,668.45,{"symbol":3483,"time":1346,"open":4644,"high":4645,"low":4646,"close":4647},662.93,666.65,661.61,666.18,{"symbol":3483,"time":1350,"open":4649,"high":4650,"low":4651,"close":4652},664.36,665.28,661.86,663.68,{"symbol":3483,"time":1353,"open":4654,"high":4655,"low":4656,"close":4657},659.51,662.37,657.88,661.82,{"symbol":3483,"time":1358,"open":4659,"high":4660,"low":4661,"close":4662},657.94,659.41,654.41,658.05,{"symbol":3483,"time":1364,"open":4664,"high":4665,"low":4666,"close":4667},664.51,664.61,659.67,661.1,{"symbol":3483,"time":1369,"open":4669,"high":4483,"low":4670,"close":4671},666.72,661.98,663.21,{"symbol":3483,"time":1373,"open":4673,"high":4674,"low":4492,"close":4675},662.2,667.29,666.84,{"symbol":3483,"time":1377,"open":4677,"high":4473,"low":4678,"close":4679},662.33,660.37,663.7,{"symbol":3483,"time":1382,"open":4681,"high":4682,"low":4683,"close":4684},661.89,664.89,660.27,662.26,{"symbol":3483,"time":1387,"open":4686,"high":4687,"low":4688,"close":4689},660.01,661.72,654.3,659.18,{"symbol":3483,"time":1392,"open":4691,"high":4692,"low":4693,"close":4694},661.47,661.78,659.21,660,{"symbol":3483,"time":1397,"open":4696,"high":4697,"low":4698,"close":4699},659.64,661.04,659.34,660.91,{"symbol":3483,"time":1402,"open":4701,"high":4702,"low":4703,"close":4704},657.6,659.11,656.9,657.41,{"symbol":3483,"time":1407,"open":4706,"high":4707,"low":4708,"close":4709},654.18,658.33,653.59,657.63,{"symbol":3483,"time":1413,"open":4711,"high":4712,"low":4713,"close":4714},653.62,654.55,650.63,652.21,{"symbol":3483,"time":1419,"open":4716,"high":4717,"low":4718,"close":4719},648.97,650.86,647.22,650.33,{"symbol":3483,"time":1425,"open":4721,"high":4722,"low":4723,"close":4724},648.62,649.84,647.23,648.83,{"symbol":3483,"time":1431,"open":4726,"high":4714,"low":4727,"close":4728},651.48,643.33,647.24,{"symbol":3483,"time":1437,"open":4730,"high":4731,"low":4732,"close":4733},644.42,649.15,643.51,649.12,{"symbol":3483,"time":1443,"open":4735,"high":4736,"low":4737,"close":4738},642.67,644.21,640.46,643.74,{"symbol":3483,"time":1449,"open":4740,"high":4741,"low":4742,"close":4743},637.5,640.49,634.92,640.27,{"symbol":3483,"time":1455,"open":4745,"high":4746,"low":4747,"close":4748},647.47,647.84,643.14,645.05,{"symbol":3483,"time":1461,"open":4728,"high":4750,"low":4751,"close":4752},649.48,645.34,648.92,{"symbol":3483,"time":1467,"open":4754,"high":4755,"low":4730,"close":4756},644.57,647.37,646.63,[4758,4762,4765,4768,4772,4774,4775,4777,4779,4781,4783,4785,4787,4789,4792,4794,4796,4798,4801,4803,4805,4807,4809,4811,4813,4815,4817,4819,4820,4821,4823,4825,4826,4828,4830,4832,4834,4836,4837,4839,4841,4843,4844,4845,4847,4849,4851,4852,4854,4856,4858,4860,4862,4864,4866,4867,4869,4871,4873,4875,4877,4879,4881,4883,4885,4887],{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4760,"datetime":4761},"BULLISH","CCI","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4764},"MACD","2026-09-04 00:00:00",{"time":91,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4766,"datetime":4767},"MA","2026-09-02 00:00:00",{"time":109,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4771},"False","BEARISH","2026-08-28 00:00:00",{"time":109,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4771},"ADX",{"time":109,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4760,"datetime":4771},{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4776},"2026-08-25 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4760,"datetime":4778},"2026-08-12 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4780},"2026-07-30 00:00:00",{"time":234,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4782},"2026-07-29 00:00:00",{"time":252,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4784},"2026-07-24 00:00:00",{"time":258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4786},"2026-07-23 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4788},"2026-07-21 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4790,"datetime":4791},"RSI","2026-07-20 00:00:00",{"time":324,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4766,"datetime":4793},"2026-07-07 00:00:00",{"time":333,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4766,"datetime":4795},"2026-07-02 00:00:00",{"time":356,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4797},"2026-06-26 00:00:00",{"time":362,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4799,"datetime":4800},"BollingerBands","2026-06-25 00:00:00",{"time":374,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4760,"datetime":4802},"2026-06-23 00:00:00",{"time":439,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4804},"2026-06-05 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4806},"2026-05-27 00:00:00",{"time":514,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4808},"2026-05-18 00:00:00",{"time":568,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4810},"2026-05-05 00:00:00",{"time":589,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4812},"2026-04-29 00:00:00",{"time":594,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4790,"datetime":4814},"2026-04-28 00:00:00",{"time":605,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4766,"datetime":4816},"2026-04-24 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4818},"2026-04-14 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4799,"datetime":4818},{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4760,"datetime":4818},{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4822},"2026-04-09 00:00:00",{"time":719,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4760,"datetime":4824},"2026-03-26 00:00:00",{"time":719,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4824},{"time":759,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4760,"datetime":4827},"2026-03-16 00:00:00",{"time":774,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4829},"2026-03-11 00:00:00",{"time":791,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4831},"2026-03-06 00:00:00",{"time":797,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4833},"2026-03-05 00:00:00",{"time":802,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4835},"2026-03-04 00:00:00",{"time":802,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4835},{"time":814,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4838},"2026-03-02 00:00:00",{"time":819,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4840},"2026-02-27 00:00:00",{"time":825,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4766,"datetime":4842},"2026-02-26 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4842},{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4842},{"time":843,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4790,"datetime":4846},"2026-02-20 00:00:00",{"time":894,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4799,"datetime":4848},"2026-02-05 00:00:00",{"time":897,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4850},"2026-02-04 00:00:00",{"time":897,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4760,"datetime":4850},{"time":901,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4853},"2026-02-03 00:00:00",{"time":948,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4766,"datetime":4855},"2026-01-21 00:00:00",{"time":980,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4799,"datetime":4857},"2026-01-12 00:00:00",{"time":985,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4790,"datetime":4859},"2026-01-09 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4760,"datetime":4861},"2026-01-05 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4863},"2025-12-22 00:00:00",{"time":1068,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4799,"datetime":4865},"2025-12-12 00:00:00",{"time":1068,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4865},{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4868},"2025-12-09 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4870},"2025-12-05 00:00:00",{"time":1106,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4872},"2025-12-02 00:00:00",{"time":1115,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4766,"datetime":4874},"2025-11-28 00:00:00",{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4790,"datetime":4876},"2025-11-24 00:00:00",{"time":1168,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4760,"datetime":4878},"2025-11-13 00:00:00",{"time":1189,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4880},"2025-11-07 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4763,"datetime":4882},"2025-11-05 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4759,"trading_system":4773,"datetime":4884},"2025-11-03 00:00:00",{"time":1225,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4773,"datetime":4886},"2025-10-30 00:00:00",{"time":1272,"symbol":5,"current_signal":4769,"signal_change":23,"signal_type":4770,"trading_system":4763,"datetime":4888},"2025-10-20 00:00:00",[4890,4896,4901,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4983,4988,4993,4998],{"symbol":5,"form":4891,"filingdate":802,"primarydocument":4892,"accessionnumber":4893,"filing_url":4894,"sec_url":4895},"8-K","ny20064909x3_8k.htm","0001140361-26-007905","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007905/ny20064909x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007905/0001140361-26-007905-index.htm",{"symbol":5,"form":4891,"filingdate":802,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"ny20064909x2_8k.htm","0001140361-26-007919","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007919/ny20064909x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007919/0001140361-26-007919-index.htm",{"symbol":5,"form":4902,"filingdate":894,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"10-Q","iren-20251231.htm","0001878848-26-000015","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000015/iren-20251231.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000015/0001878848-26-000015-index.htm",{"symbol":5,"form":4891,"filingdate":894,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"iren-20260205.htm","0001878848-26-000014","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000014/iren-20260205.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000014/0001878848-26-000014-index.htm",{"symbol":5,"form":4891,"filingdate":1085,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"ef20060782_8k.htm","0001140361-25-044888","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/0001140361-25-044888-index.htm",{"symbol":5,"form":4891,"filingdate":1101,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"ny20060080x4_8k.htm","0001140361-25-044095","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044095/ny20060080x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044095/0001140361-25-044095-index.htm",{"symbol":5,"form":4891,"filingdate":1110,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"ny20060080x2_8k.htm","0001140361-25-043803","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043803/ny20060080x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043803/0001140361-25-043803-index.htm",{"symbol":5,"form":4891,"filingdate":1115,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"ef20060170_8k.htm","0001140361-25-043599","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043599/ef20060170_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043599/0001140361-25-043599-index.htm",{"symbol":5,"form":4891,"filingdate":1132,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"ef20059594_8k.htm","0001140361-25-043142","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043142/ef20059594_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043142/0001140361-25-043142-index.htm",{"symbol":5,"form":4891,"filingdate":1195,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"iren-20251106.htm","0001878848-25-000079","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000079/iren-20251106.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000079/0001878848-25-000079-index.htm",{"symbol":5,"form":4902,"filingdate":1195,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"iren-20250930.htm","0001878848-25-000081","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000081/iren-20250930.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000081/0001878848-25-000081-index.htm",{"symbol":5,"form":4891,"filingdate":1213,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"ef20058139_8k.htm","0001140361-25-040072","https://www.sec.gov/Archives/edgar/data/1878848/000114036125040072/ef20058139_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125040072/0001140361-25-040072-index.htm",{"symbol":5,"form":4891,"filingdate":1293,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"ef20056955_8k.htm","0001140361-25-038083","https://www.sec.gov/Archives/edgar/data/1878848/000114036125038083/ef20056955_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125038083/0001140361-25-038083-index.htm",{"symbol":5,"form":4891,"filingdate":1309,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"ef20056800_8k.htm","0001140361-25-037753","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037753/ef20056800_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037753/0001140361-25-037753-index.htm",{"symbol":5,"form":4891,"filingdate":1319,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"ef20056749_8k.htm","0001140361-25-037488","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037488/ef20056749_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037488/0001140361-25-037488-index.htm",{"symbol":5,"form":4891,"filingdate":1425,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"ef20055281_form8k.htm","0001140361-25-034232","https://www.sec.gov/Archives/edgar/data/1878848/000114036125034232/ef20055281_form8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125034232/0001140361-25-034232-index.htm",{"symbol":5,"form":4891,"filingdate":1461,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"iren-20250828.htm","0001878848-25-000062","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000062/iren-20250828.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000062/0001878848-25-000062-index.htm",{"symbol":5,"form":4978,"filingdate":1461,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"10-K","iren-20250630.htm","0001878848-25-000063","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000063/iren-20250630.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000063/0001878848-25-000063-index.htm",{"symbol":5,"form":4891,"filingdate":1673,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"ef20051646_8k.htm","0001140361-25-024971","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024971/ef20051646_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024971/0001140361-25-024971-index.htm",{"symbol":5,"form":4891,"filingdate":1677,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"dp231112_8k.htm","0000950103-25-008477","https://www.sec.gov/Archives/edgar/data/1878848/000095010325008477/dp231112_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000095010325008477/0000950103-25-008477-index.htm",{"symbol":5,"form":4891,"filingdate":1677,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"ef20051566_8k.htm","0001140361-25-024747","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024747/ef20051566_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024747/0001140361-25-024747-index.htm",{"symbol":5,"form":4891,"filingdate":1687,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"ef20051444_8k.htm","0001140361-25-024305","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024305/ef20051444_8k.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024305/0001140361-25-024305-index.htm",[5004,5025,5039,5057,5069,5079,5092,5104,5127,5139,5151,5164,5176,5186,5201,5212,5243,5261,5275,5289,5303,5315,5330,5350,5361,5372,5384,5395,5406,5417,5424],{"symbol":5,"accessionnumber":5005,"filingdate":115,"sec_url":5006,"tags":5007,"headline":5013,"summary":5014,"sector":5015,"industry":5016,"date_processed":5017,"impact_score":5018,"exhibits":5019,"isLocked":5024},"0001878848-26-000051","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000051/0001878848-26-000051-index.htm",{"events":5008},[5009,5010,5011,5012],"Earnings Beat","General Statement","New Major Contract","Strategic Partnership","IREN Reports Strong Transition to AI Cloud Services in FY26","IREN Limited reported its financial results for the fourth quarter and fiscal year ended June 30, 2026, highlighting a significant transition from Bitcoin mining to AI Cloud Services. The company achieved an 8x increase in AI Cloud Services revenue to $128.8 million for FY26, with a current operating ARR of $1 billion and a targeted $4 billion ARR by December 31, 2026. IREN signed a new multi-year AI Cloud contract with a leading frontier AI lab and other recent signings with Cohere, Prometheus, Perplexity, Figure AI, Fal AI, and Higgsfield AI. The company also announced $4 billion in contracted ARR for 2026 capacity, with late-stage discussions for 2027 and customer and financing discussions progressing for 2028. Despite a net loss of $702.6 million for FY26 due to non-cash impairments related to the decommissioning of Bitcoin mining hardware, IREN remains well capitalized with existing cash and committed GPU financing and prepayments of $14 billion.","Crypto Assets","Finance Services","2026-08-27 20:13:59","MEDIUM",[5020],{"exhibit_number":5021,"htm_reference":5022,"full_url":5023},"EX-99.1","irenreportsfy26results.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000051/irenreportsfy26results.htm",false,{"symbol":5,"accessionnumber":5026,"filingdate":173,"sec_url":5027,"tags":5028,"headline":5032,"summary":5033,"sector":5015,"industry":5016,"date_processed":5034,"impact_score":5018,"exhibits":5035,"isLocked":5024},"0001140361-26-032638","https://www.sec.gov/Archives/edgar/data/1878848/000114036126032638/0001140361-26-032638-index.htm",{"events":5029},[5012,5030,5031],"Product Launch","Corporate Update","IREN Delivers Horizon 1 to Microsoft and Achieves NVIDIA Exemplar Cloud Status","IREN Limited has delivered Horizon 1, the first of four 50MW AI Cloud deployments, to Microsoft under a five-year, $9.7bn cloud services contract. IREN has also achieved NVIDIA Exemplar Cloud status on GB300 NVL72, demonstrating its ability to support demanding AI workloads. The company continues to target a broader expansion to 480MW AI Cloud capacity in 2026 and 1.2GW AI Cloud capacity in 2027.","2026-08-13 11:46:56",[5036],{"exhibit_number":5021,"htm_reference":5037,"full_url":5038},"ef20080141_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126032638/ef20080141_ex99-1.htm",{"symbol":5,"accessionnumber":5040,"filingdate":213,"sec_url":5041,"tags":5042,"headline":5045,"summary":5046,"sector":5015,"industry":5016,"date_processed":5047,"impact_score":5048,"exhibits":5049,"isLocked":5024},"0001140361-26-031053","https://www.sec.gov/Archives/edgar/data/1878848/000114036126031053/0001140361-26-031053-index.htm",{"events":5043},[5044,5012,5031],"M&A Transaction","IREN Completes Acquisition of Mirantis","IREN Limited has completed the acquisition of Mirantis, a leading provider of cloud software and services, for approximately $40 million in cash, restricted stock units, and other consideration, along with the issuance of 12.6 million ordinary shares. This acquisition strengthens IREN's vertically integrated AI Cloud platform and supports its strategy to serve a diverse customer base, including hyperscalers, enterprises, and AI developers. The deal was closed on August 3, 2026.","2026-08-04 11:14:55","HIGH",[5050,5054],{"exhibit_number":5051,"htm_reference":5052,"full_url":5053},"EX-5.1","ny20079234x2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126031053/ny20079234x2_ex5-1.htm",{"exhibit_number":5021,"htm_reference":5055,"full_url":5056},"ny20079234x2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126031053/ny20079234x2_ex99-1.htm",{"symbol":5,"accessionnumber":5058,"filingdate":275,"sec_url":5059,"tags":5060,"headline":5062,"summary":5063,"sector":5015,"industry":5016,"date_processed":5064,"impact_score":5018,"exhibits":5065,"isLocked":5024},"0001140361-26-028871","https://www.sec.gov/Archives/edgar/data/1878848/000114036126028871/0001140361-26-028871-index.htm",{"events":5061},[5011,5010],"IREN Limited Announces $2.8bn in New AI Cloud Contracts, Raises ARR Target to Over $4bn","IREN Limited has announced the signing of new multi-year cloud services contracts with leading AI developers, totaling $2.8bn in contract value. This development has led to an increase in the company's year-end AI Cloud annualized run-rate revenue (ARR) target from $3.7bn to over $4bn. The new contracts include customers such as Microsoft, NVIDIA, and several other prominent AI developers. IREN's customer base now spans both bare metal and managed cloud services, with approximately 85% of the new ARR target under contract. The company remains focused on diversifying and growing its customer base and platform layers, with demand from hyperscalers, enterprises, AI developers, and frontier labs exceeding available and planned capacity.","2026-07-20 11:13:42",[5066],{"exhibit_number":5021,"htm_reference":5067,"full_url":5068},"ef20078253_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126028871/ef20078253_ex99-1.htm",{"symbol":5,"accessionnumber":5070,"filingdate":339,"sec_url":5071,"tags":5072,"headline":5075,"summary":5076,"sector":5015,"industry":5016,"date_processed":5077,"impact_score":5018,"exhibits":5078,"isLocked":5024},"0001140361-26-027202","https://www.sec.gov/Archives/edgar/data/1878848/000114036126027202/0001140361-26-027202-index.htm",{"events":5073},[5011,5074],"Executive Employment Agreement","IREN Limited Grants RSUs to Co-CEOs","On June 30, 2026, IREN Limited's Board of Directors approved the grant of 9,099,328 restricted stock units (RSUs) to each of its Co-Chief Executive Officers, William Roberts and Daniel Roberts. The RSUs are subject to a combined six-year vesting and holding period, designed to align the Co-CEOs' interests with those of the shareholders and incentivize them to lead the company through its next phase of growth. The grant was unanimously approved by the independent directors and follows a comprehensive analysis of the Co-CEOs' compensation.","2026-07-01 20:05:56",[],{"symbol":5,"accessionnumber":5080,"filingdate":462,"sec_url":5081,"tags":5082,"headline":5088,"summary":5089,"sector":5015,"industry":5016,"date_processed":5090,"impact_score":5018,"exhibits":5091,"isLocked":5024},"0001140361-26-023427","https://www.sec.gov/Archives/edgar/data/1878848/000114036126023427/0001140361-26-023427-index.htm",{"events":5083},[5084,5085,5086,5087,5031],"New Debt Issued","Credit Facility Entered","Financing Agreement","Material Agreement Amendment","IREN Limited Subsidiary Enters into $3.6 Billion Financing Agreements","IREN Limited's subsidiary, IE US Hardware 3 LLC, has entered into financing agreements totaling approximately $3.6 billion to fund GPU infrastructure and support its agreement with Microsoft. The financing includes a $1.5 billion delayed draw term loan facility, $2.1 billion in senior notes, and a common terms agreement. The agreements are secured by the subsidiary's assets, including the GPUs, and are partially guaranteed by IREN Limited. The financing will be used to support the subsidiary's agreement with Microsoft to provide dedicated GPU services at data center facilities in Texas.","2026-06-01 11:06:40",[],{"symbol":5,"accessionnumber":5093,"filingdate":486,"sec_url":5094,"tags":5095,"headline":5097,"summary":5098,"sector":5015,"industry":5016,"date_processed":5099,"impact_score":5018,"exhibits":5100,"isLocked":5024},"0001878848-26-000030","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000030/0001878848-26-000030-index.htm",{"events":5096},[5011,5012],"IREN Limited Enters into $1.6bn GPU Purchase Agreement with Dell","On May 19, 2026, IREN Limited, through its subsidiary IE US Hardware 4 Inc., entered into a purchase agreement with Dell Marketing L.P. for GPUs and ancillary products and services totaling approximately $1.6 billion. The GPUs will be deployed at IREN's Childress, Texas campus to support its $3.4 billion managed services AI cloud contract, expected to increase IREN's annualized run-rate revenue from $3.7 billion to $4.4 billion upon commissioning in early 2027. The agreement includes customary representations, warranties, covenants, indemnities, and termination rights, with IREN unconditionally guaranteeing the obligations of IE US Hardware under the agreement.","2026-05-26 21:14:41",[5101],{"exhibit_number":5021,"htm_reference":5102,"full_url":5103},"irentrgts44bninarrwithbl.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000030/irentrgts44bninarrwithbl.htm",{"symbol":5,"accessionnumber":5105,"filingdate":526,"sec_url":5106,"tags":5107,"headline":5112,"summary":5113,"sector":5015,"industry":5016,"date_processed":5114,"impact_score":5048,"exhibits":5115,"isLocked":5024},"0001140361-26-021285","https://www.sec.gov/Archives/edgar/data/1878848/000114036126021285/0001140361-26-021285-index.htm",{"events":5108},[5084,5109,5110,5111],"Convertible Note Offering","Financial Instrument Agreement","CFO Resignation","IREN Limited Issues $3.0 Billion Convertible Senior Notes","IREN Limited has completed the issuance of $3.0 billion aggregate principal amount of 1.00% Convertible Senior Notes due 2033 in a private offering. The net proceeds of approximately $2.96 billion will be used for general corporate purposes and working capital, with $201.3 million allocated to capped call transactions to hedge against potential dilution. The notes offer a 32.5% conversion premium and include a cap price of $110.30 per share in the associated capped call transactions.","2026-05-14 20:07:55",[5116,5120,5124],{"exhibit_number":5117,"htm_reference":5118,"full_url":5119},"EX-4.1","ef20073507_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126021285/ef20073507_ex4-1.htm",{"exhibit_number":5121,"htm_reference":5122,"full_url":5123},"EX-10.1","ef20073507_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126021285/ef20073507_ex10-1.htm",{"exhibit_number":5021,"htm_reference":5125,"full_url":5126},"ef20073507_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126021285/ef20073507_ex99-1.htm",{"symbol":5,"accessionnumber":5128,"filingdate":538,"sec_url":5129,"tags":5130,"headline":5132,"summary":5133,"sector":5015,"industry":5016,"date_processed":5134,"impact_score":5018,"exhibits":5135,"isLocked":5024},"0001140361-26-020669","https://www.sec.gov/Archives/edgar/data/1878848/000114036126020669/0001140361-26-020669-index.htm",{"events":5131},[5084,5010],"IREN Limited Announces Pricing of $2.6 Billion Convertible Notes Offering","IREN Limited announced the pricing of its offering of $2.6 billion aggregate principal amount of 1.00% convertible senior notes due 2033. The offering, increased from the initially announced $2 billion, is intended for qualified institutional buyers under Rule 144A. The notes will accrue interest at a rate of 1.00% per annum, payable semi-annually, and mature on December 1, 2033. IREN intends to use approximately $174.5 million of the net proceeds to fund the cost of entering into capped call transactions and the remainder for general corporate purposes and working capital.","2026-05-12 10:07:40",[5136],{"exhibit_number":5021,"htm_reference":5137,"full_url":5138},"ef20073131_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126020669/ef20073131_ex99-1.htm",{"symbol":5,"accessionnumber":5140,"filingdate":544,"sec_url":5141,"tags":5142,"headline":5144,"summary":5145,"sector":5015,"industry":5016,"date_processed":5146,"impact_score":5018,"exhibits":5147,"isLocked":5024},"0001140361-26-020370","https://www.sec.gov/Archives/edgar/data/1878848/000114036126020370/0001140361-26-020370-index.htm",{"events":5143},[5084,5110],"IREN Limited Announces Proposed Convertible Notes Offering","On May 11, 2026, IREN Limited announced its intention to offer $2 billion aggregate principal amount of new senior convertible notes due 2033 in a private offering to qualified institutional buyers under Rule 144A. The notes will be senior, unsecured obligations of IREN, accruing interest payable semi-annually in arrears and maturing on December 1, 2033. IREN intends to use a portion of the net proceeds to fund capped call transactions and the remainder for general corporate purposes and working capital. The notes will not be registered under the Securities Act or any state securities laws and, unless so registered, may not be offered or sold in the United States except pursuant to an exemption from the registration requirements of the Securities Act and applicable state securities laws.","2026-05-11 11:12:43",[5148],{"exhibit_number":5021,"htm_reference":5149,"full_url":5150},"ef20072983_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126020370/ef20072983_ex99-1.htm",{"symbol":5,"accessionnumber":5152,"filingdate":550,"sec_url":5153,"tags":5154,"headline":5157,"summary":5158,"sector":5015,"industry":5016,"date_processed":5159,"impact_score":5048,"exhibits":5160,"isLocked":5024},"0001878848-26-000028","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000028/0001878848-26-000028-index.htm",{"events":5155},[5012,5110,5044,5156,5010],"Key Executive Appointment","IREN Limited Announces Strategic Partnership with NVIDIA and Q3 FY26 Results","IREN Limited reported its Q3 FY26 financial results, highlighting a transition from Bitcoin mining to AI Cloud services. The company announced a significant strategic partnership with NVIDIA, including a $3.4 billion five-year AI Cloud contract. IREN also acquired Nostrum Group in Europe and integrated Mirantis into its operations to enhance its delivery capabilities. The company is on track to achieve $3.7 billion in ARR by the end of calendar 2026, with a focus on expanding its global data center platform.","2026-05-11 10:03:55",[5161],{"exhibit_number":5021,"htm_reference":5162,"full_url":5163},"irentranscript.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000028/irentranscript.htm",{"symbol":5,"accessionnumber":5165,"filingdate":556,"sec_url":5166,"tags":5167,"headline":5169,"summary":5170,"sector":5015,"industry":5016,"date_processed":5171,"impact_score":5018,"exhibits":5172,"isLocked":5024},"0001878848-26-000025","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000025/0001878848-26-000025-index.htm",{"events":5168},[5011,5012,5010],"IREN Limited Announces $3.4bn AI Cloud Contract with NVIDIA and Strategic Partnership","IREN Limited reported its financial results for Q3 FY26, highlighting a $3.4bn AI Cloud contract with NVIDIA, a 5-year strategic partnership, and expansion plans targeting 480MW by year-end and 1,210MW by 2027. The company also announced the acquisition of Mirantis to strengthen its AI Cloud delivery capabilities. Despite the transition from Bitcoin mining to AI Cloud, IREN's total revenue decreased to $144.8m, and the net loss widened to $(247.8)m compared to the previous quarter.","2026-05-08 10:07:40",[5173],{"exhibit_number":5021,"htm_reference":5174,"full_url":5175},"irenreportsq3fy26results.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000025/irenreportsq3fy26results.htm",{"symbol":5,"accessionnumber":4893,"filingdate":802,"sec_url":4895,"tags":5177,"headline":5179,"summary":5180,"sector":5015,"industry":5016,"date_processed":5181,"impact_score":5018,"exhibits":5182,"isLocked":5024},{"events":5178},[5011,5010],"IREN Limited Expands AI Cloud Capacity with Major GPU Purchase Agreements","IREN Limited announced the entry into significant purchase agreements with Dell Canada Inc. and Dell Marketing L.P. for the acquisition of over 50,000 GPUs, expanding its AI cloud capacity to 150,000 GPUs. The GPUs are scheduled to be delivered in phases during the second half of 2026, with an aggregate purchase price of approximately $3.5 billion. IREN plans to finance this expansion through a combination of customer prepayments, convertible notes, GPU leasing, and other capital sources. This expansion is expected to support an annualized run-rate revenue of over $3.7 billion by the end of 2026.","2026-03-04 22:00:43",[5183],{"exhibit_number":5021,"htm_reference":5184,"full_url":5185},"ny20064909x3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007905/ny20064909x3_ex99-1.htm",{"symbol":5,"accessionnumber":4898,"filingdate":802,"sec_url":4900,"tags":5187,"headline":5190,"summary":5191,"sector":5015,"industry":5016,"date_processed":5192,"impact_score":5018,"exhibits":5193,"isLocked":5024},{"events":5188},[5189,5084],"ATM Sales Agreement","IREN Limited Expands Share Issuance Capacity to $6 Billion","IREN Limited has amended its At Market Issuance Sales Agreement, enabling the company to offer and sell up to $6 billion of its ordinary shares. This update follows the sale of 66,707,732 shares for $1 billion, leaving no further amounts available under the previous supplement. The amendment allows the company to increase the share offering amount as per the agreement terms, subject to board authorization and SEC registration. This move aims to enhance the company's liquidity and financial flexibility.","2026-03-04 22:26:41",[5194,5198],{"exhibit_number":5195,"htm_reference":5196,"full_url":5197},"EX-1.1","ny20064909x2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007919/ny20064909x2_ex1-1.htm",{"exhibit_number":5051,"htm_reference":5199,"full_url":5200},"ny20064909x2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036126007919/ny20064909x2_ex5-1.htm",{"symbol":5,"accessionnumber":4909,"filingdate":894,"sec_url":4911,"tags":5202,"headline":5205,"summary":5206,"sector":5015,"industry":5016,"date_processed":5207,"impact_score":5048,"exhibits":5208,"isLocked":5024},{"events":5203},[5204,5012,5009,5011],"Earnings Miss","IREN Reports Q2 FY26 Financial Results and Capacity Expansion Plans","IREN Limited reported financial results for Q2 FY26, showing a net loss of $155.4 million due to significant non-cash and non-recurring items, while total revenue decreased to $184.7 million from $240.3 million in Q1 FY26. Adjusted EBITDA was $75.3 million, down from $91.7 million in Q1 FY26. IREN secured $3.6 billion GPU financing for a Microsoft contract with an interest rate of less than 6% per annum, which, combined with a $1.9 billion Microsoft prepayment, covers 95% of GPU-related capex. The company is on track to deliver $3.4 billion ARR by the end of CY26 through its targeted 140k GPU expansion. A new 1.6GW data center campus in Oklahoma is also planned to increase secured grid-connected power to over 4.5GW.","2026-02-05 21:05:43",[5209],{"exhibit_number":5021,"htm_reference":5210,"full_url":5211},"a991irenreportsq2fy26res.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884826000014/a991irenreportsq2fy26res.htm",{"symbol":5,"accessionnumber":4914,"filingdate":1085,"sec_url":4916,"tags":5213,"headline":5220,"summary":5221,"sector":5015,"industry":5016,"date_processed":5222,"impact_score":5018,"exhibits":5223,"isLocked":5024},{"1.01":5214,"2.03":5215,"3.02":5216,"8.01":5218},[5011,5110],[5084],[5217],"Private Placement",[5219,5031],"Share Repurchase Program Announced","IREN Announces Closing of $2.3 Billion Convertible Notes Offering and Equity Placement","IREN Limited announced the closing of its offering of $2.3 billion convertible senior notes and the repurchase of existing convertible notes. The company issued $1.15 billion of 0.25% convertible senior notes due 2032 and $1.15 billion of 1.00% convertible senior notes due 2033, with an additional $300 million exercised by initial purchasers. The offering was complemented by a repurchase of $544.3 million of existing convertible notes and a registered direct equity offering of 39.699 million ordinary shares at $41.12 per share. The net proceeds of approximately $2.27 billion will be used for capped call transactions, note repurchases, and general corporate purposes.","2025-12-08 22:14:43",[5224,5227,5230,5234,5237,5240],{"exhibit_number":5195,"htm_reference":5225,"full_url":5226},"ef20060782_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex1-1.htm",{"exhibit_number":5117,"htm_reference":5228,"full_url":5229},"ef20060782_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex4-1.htm",{"exhibit_number":5231,"htm_reference":5232,"full_url":5233},"EX-4.3","ef20060782_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex4-3.htm",{"exhibit_number":5051,"htm_reference":5235,"full_url":5236},"ef20060782_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex5-1.htm",{"exhibit_number":5121,"htm_reference":5238,"full_url":5239},"ef20060782_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex10-1.htm",{"exhibit_number":5021,"htm_reference":5241,"full_url":5242},"ef20060782_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044888/ef20060782_ex99-1.htm",{"symbol":5,"accessionnumber":4919,"filingdate":1101,"sec_url":4921,"tags":5244,"headline":5250,"summary":5251,"sector":5015,"industry":5016,"date_processed":5252,"impact_score":5048,"exhibits":5253,"isLocked":5024},{"8.01":5245,"9.01":5248},[5246,5247],"Convertible Notes Offering","Regulatory Investigation",[5249],"Exhibits Furnished","IREN Limited Announces Pricing of Convertible Notes Offering and Equity Placement","On December 3, 2025, IREN Limited announced the pricing of its private offering of $2 billion aggregate principal amount of convertible senior notes due 2032 and 2033, and a registered direct offering of ordinary shares to fund the repurchase of existing convertible notes. The convertible notes, priced at a 25% conversion premium, come with capped call transactions that provide a hedge up to a 100% premium on the share price. The equity offering is intended to fund the repurchase of approximately $544.3 million aggregate principal amount of existing convertible notes. IREN intends to use the net proceeds for general corporate purposes and working capital.","2025-12-03 11:06:42",[5254,5257],{"exhibit_number":5021,"htm_reference":5255,"full_url":5256},"ny20060080x4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044095/ny20060080x4_ex99-1.htm",{"exhibit_number":5258,"htm_reference":5259,"full_url":5260},"EX-99.2","ny20060080x4_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125044095/ny20060080x4_ex99-2.htm",{"symbol":5,"accessionnumber":4924,"filingdate":1110,"sec_url":4926,"tags":5262,"headline":5265,"summary":5266,"sector":5015,"industry":5016,"date_processed":5267,"impact_score":5018,"exhibits":5268,"isLocked":5024},{"8.01":5263,"9.01":5264},[5246,5219],[5249],"IREN Announces Convertible Notes Offering and Equity Offering for Repurchase","On December 1, 2025, IREN Limited announced a private offering of $2 billion aggregate principal amount of convertible senior notes due 2032 and 2033. Simultaneously, IREN plans to offer ordinary shares in a registered direct offering to fund the repurchase of existing convertible notes. The net proceeds will also be used for general corporate purposes and working capital.","2025-12-01 21:48:41",[5269,5272],{"exhibit_number":5021,"htm_reference":5270,"full_url":5271},"ny20060080x2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043803/ny20060080x2_ex99-1.htm",{"exhibit_number":5258,"htm_reference":5273,"full_url":5274},"ny20060080x2_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043803/ny20060080x2_ex99-2.htm",{"symbol":5,"accessionnumber":4929,"filingdate":1115,"sec_url":4931,"tags":5276,"headline":5280,"summary":5281,"sector":5015,"industry":5016,"date_processed":5282,"impact_score":5283,"exhibits":5284,"isLocked":5024},{"4.01":5277,"9.01":5279},[5278],"New Auditor Appointed",[5249],"IREN Limited Appoints KPMG as New Independent Auditor","IREN Limited announced on November 26, 2025, that KPMG LLP has been appointed as its new independent registered public accounting firm, effective November 27, 2025. This change follows the dismissal of Raymond Chabot Grant Thornton LLP (RCGT), which had served as the Company's auditor since May 19, 2023. There were no disagreements with RCGT on accounting or auditing matters during their tenure. A letter from RCGT confirming the statements made in the filing is included as Exhibit 16.1.","2025-11-28 11:59:41","LOW",[5285],{"exhibit_number":5286,"htm_reference":5287,"full_url":5288},"EX-16.1","ef20060170_ex16-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043599/ef20060170_ex16-1.htm",{"symbol":5,"accessionnumber":4934,"filingdate":1132,"sec_url":4936,"tags":5290,"headline":5295,"summary":5296,"sector":5015,"industry":5016,"date_processed":5297,"impact_score":5048,"exhibits":5298,"isLocked":5024},{"3.03":5291,"5.02":5293},[5292],"Material Modification of Rights of Security Holders",[5294],"New CEO Appointed","IREN Limited Adopts New Constitution and Incentive Plan, Approve Shareholder Proposals","On November 19, 2025, IREN Limited's shareholders approved significant amendments to the company's constitution, which included aligning the quorum requirement with Nasdaq rules, instituting director elections at each annual general meeting, and implementing other miscellaneous changes. Additionally, the shareholders approved the 2025 Omnibus Incentive Plan and various repurchase proposals. All proposals received majority support from the shareholders.","2025-11-24 21:27:41",[5299],{"exhibit_number":5300,"htm_reference":5301,"full_url":5302},"EX-3.1","ef20059594_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125043142/ef20059594_ex3-1.htm",{"symbol":5,"accessionnumber":4939,"filingdate":1195,"sec_url":4941,"tags":5304,"headline":5308,"summary":5309,"sector":5015,"industry":5016,"date_processed":5310,"impact_score":5048,"exhibits":5311,"isLocked":5024},{"2.02":5305,"9.01":5307},[5009,5306,5010],"Raised Guidance",[5249],"IREN Reports Strong Q1 FY26 Results and AI Cloud Expansion","IREN Limited reported significant financial results for Q1 FY26, with total revenue increasing to a record $240.3 million, up 355% from Q1 FY25. Net income surged to $384.6 million, and adjusted EBITDA rose to $91.7 million. The company secured a landmark $9.7 billion AI cloud contract with Microsoft, targeting $3.4 billion in AI cloud annualized run-rate revenue (ARR) by the end of 2026. IREN also announced expansions in its data center infrastructure to support the growing demand for AI cloud services.","2025-11-06 21:02:41",[5312],{"exhibit_number":5021,"htm_reference":5313,"full_url":5314},"q1fy26resultspressreleas.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000079/q1fy26resultspressreleas.htm",{"symbol":5,"accessionnumber":4949,"filingdate":1213,"sec_url":4951,"tags":5316,"headline":5320,"summary":5321,"sector":5015,"industry":5016,"date_processed":5322,"impact_score":5018,"exhibits":5323,"isLocked":5024},{"1.01":5317,"7.01":5318},[5011,5012],[5319],"Regulation FD Disclosure","IREN Secures $9.7bn AI Cloud Contract with Microsoft","IREN Limited, through its subsidiary IE US Hardware 3, has entered into a five-year agreement with Microsoft to provide access to dedicated GPU infrastructure capacity in tranches at data center facilities in Childress, Texas, totaling approximately $9.7 billion. IREN also agreed to purchase GPUs and ancillary products from Dell for about $5.8 billion. The contract includes prepayments and various customary provisions such as service level commitments and termination rights. The company announced these agreements via a press release and investor presentation on November 3, 2025.","2025-11-03 11:27:56",[5324,5327],{"exhibit_number":5021,"htm_reference":5325,"full_url":5326},"ef20058139_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125040072/ef20058139_ex99-1.htm",{"exhibit_number":5258,"htm_reference":5328,"full_url":5329},"ef20058139_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125040072/ef20058139_ex99-2.htm",{"symbol":5,"accessionnumber":4954,"filingdate":1293,"sec_url":4956,"tags":5331,"headline":5337,"summary":5338,"sector":5015,"industry":5016,"date_processed":5339,"impact_score":5018,"exhibits":5340,"isLocked":5024},{"1.01":5332,"2.03":5333,"3.02":5334,"8.01":5336},[5110],[5084],[5335],"Unregistered Stock Issuance",[5246],"IREN Limited Closes $1.0 Billion Convertible Notes Offering","On October 14, 2025, IREN Limited completed the issuance of $1.0 billion principal amount of 0.00% Convertible Senior Notes due 2031, raising approximately $979.0 million in net proceeds. The Convertible Notes were issued to qualified institutional buyers in a private offering under Rule 144A. The Company plans to use the net proceeds for general corporate purposes and for entering into capped call transactions, which are expected to offset potential dilution and cash payments upon conversion of the notes. The notes will not bear regular interest, and the principal will not accrete. The initial conversion rate is 11.6784 ordinary shares per $1,000 principal amount of Convertible Notes, with an initial conversion price of approximately $85.63 per share. The Convertible Notes will be senior, unsecured obligations of the Company. The offering was oversubscribed, with initial purchasers exercising their option to purchase an additional $125 million aggregate principal amount of the notes.","2025-10-14 20:15:57",[5341,5344,5347],{"exhibit_number":5117,"htm_reference":5342,"full_url":5343},"ef20056955_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125038083/ef20056955_ex4-1.htm",{"exhibit_number":5121,"htm_reference":5345,"full_url":5346},"ef20056955_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125038083/ef20056955_ex10-1.htm",{"exhibit_number":5021,"htm_reference":5348,"full_url":5349},"ef20056955_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125038083/ef20056955_ex99-1.htm",{"symbol":5,"accessionnumber":4959,"filingdate":1309,"sec_url":4961,"tags":5351,"headline":5354,"summary":5355,"sector":5015,"industry":5016,"date_processed":5356,"impact_score":5018,"exhibits":5357,"isLocked":5024},{"8.01":5352,"9.01":5353},[5246],[5249],"IREN Announces $875 Million Convertible Notes Offering","On October 9, 2025, IREN Limited announced the pricing of its offering of $875 million aggregate principal amount of 0.00% Convertible Senior Notes due 2031. The Convertible Notes, sold to qualified institutional buyers, are convertible into IREN's ordinary shares at a conversion premium of 42.5%. The transaction is expected to close on October 14, 2025, with net proceeds intended for general corporate purposes and capped call transactions. A press release with further details is attached as Exhibit 99.1.","2025-10-09 10:09:41",[5358],{"exhibit_number":5021,"htm_reference":5359,"full_url":5360},"ef20056800_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037753/ef20056800_ex99-1.htm",{"symbol":5,"accessionnumber":4964,"filingdate":1319,"sec_url":4966,"tags":5362,"headline":5365,"summary":5366,"sector":5015,"industry":5016,"date_processed":5367,"impact_score":5018,"exhibits":5368,"isLocked":5024},{"8.01":5363,"9.01":5364},[5246],[5249],"IREN Limited Announces $875 Million Convertible Notes Offering","IREN Limited announced on October 7, 2025, the launch of an offering of $875 million in aggregate principal amount of new senior convertible notes due 2031, intended for qualified institutional buyers under Rule 144A. The company expects to use a portion of the net proceeds to fund capped call transactions and the remainder for general corporate purposes and working capital. Additionally, as of October 7, 2025, IREN had issued 66,707,732 shares generating approximately $1.0 billion, and its cash balance as of September 30, 2025, was about $1.0 billion.","2025-10-07 20:16:56",[5369],{"exhibit_number":5021,"htm_reference":5370,"full_url":5371},"ef20056749_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125037488/ef20056749_ex99-1.htm",{"symbol":5,"accessionnumber":4969,"filingdate":1425,"sec_url":4971,"tags":5373,"headline":5377,"summary":5378,"sector":5015,"industry":5016,"date_processed":5379,"impact_score":5048,"exhibits":5380,"isLocked":5024},{"5.02":5374,"7.01":5376},[5375],"New CFO Appointed",[5319],"IREN Appoints Anthony Lewis as New Chief Financial Officer","On September 8, 2025, IREN Limited announced the appointment of Anthony Lewis as Chief Financial Officer, succeeding Belinda Nucifora who has departed the company. Lewis, previously the Chief Capital Officer, will now oversee financial operations and strategy, while Nucifora is leaving after 3.5 years of service. The announcement was made via a press release and is detailed in Exhibit 99.1.","2025-09-08 10:04:41",[5381],{"exhibit_number":5021,"htm_reference":5382,"full_url":5383},"ef20055281_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125034232/ef20055281_ex99-1.htm",{"symbol":5,"accessionnumber":4974,"filingdate":1461,"sec_url":4976,"tags":5385,"headline":5388,"summary":5389,"sector":5015,"industry":5016,"date_processed":5390,"impact_score":5283,"exhibits":5391,"isLocked":5024},{"2.02":5386,"9.01":5387},[5010],[5249],"IREN Limited Reports Fourth Quarter and Fiscal Year 2025 Financial Results","IREN Limited announced its financial results for the fourth quarter and fiscal year ended June 30, 2025, in a press release on August 28, 2025. Details of the financial performance, including whether there was an earnings beat, miss, or guidance changes, are provided in the attached press release. Further financial details and exhibits are included in the Form 10-K filed concurrently.","2025-08-28 20:03:52",[5392],{"exhibit_number":5021,"htm_reference":5393,"full_url":5394},"ex991fy25pr.htm","https://www.sec.gov/Archives/edgar/data/1878848/000187884825000062/ex991fy25pr.htm",{"symbol":5,"accessionnumber":4985,"filingdate":1673,"sec_url":4987,"tags":5396,"headline":5399,"summary":5400,"sector":5015,"industry":5016,"date_processed":5401,"impact_score":5283,"exhibits":5402,"isLocked":5024},{"7.01":5397,"9.01":5398},[5319],[5249],"IREN Limited Reports Record Monthly Revenue and Expanded AI Cloud Services for June 2025","IREN Limited reported record monthly revenue for June 2025, driven by higher Bitcoin prices and increased Bitcoin production. The company achieved its self-mining target of 50 EH/s, expanded its AI Cloud services with the procurement of next-generation NVIDIA Blackwell GPUs, and successfully completed its transition to U.S. domestic issuer status. The company also announced an oversubscribed $550 million convertible notes offering. These developments underscore IREN's strategic position in the Bitcoin mining and AI cloud services markets.","2025-08-22 06:13:41",[5403],{"exhibit_number":5021,"htm_reference":5404,"full_url":5405},"ef20051646_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024971/ef20051646_ex99-1.htm",{"symbol":5,"accessionnumber":4995,"filingdate":1677,"sec_url":4997,"tags":5407,"headline":5410,"summary":5411,"sector":5015,"industry":5016,"date_processed":5412,"impact_score":5283,"exhibits":5413,"isLocked":5024},{"7.01":5408,"9.01":5409},[5319],[5249],"IREN Limited Expands AI Cloud with Acquisition of 2.4k Next-Generation GPUs","On July 3, 2025, IREN Limited announced the purchase of 2.4k next-generation NVIDIA Blackwell B200 and B300 GPUs for approximately $130 million, funded by existing cash. This expansion, to be installed at the company's Prince George, BC campus, will increase IREN's total GPU fleet to approximately 4.3k, enhancing its AI Cloud Services and positioning it to meet growing demand from AI-native enterprises and cloud operators. A press release with further details is furnished as Exhibit 99.1.","2025-08-22 06:22:56",[5414],{"exhibit_number":5021,"htm_reference":5415,"full_url":5416},"ef20051566_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024747/ef20051566_ex99-1.htm",{"symbol":5,"accessionnumber":4990,"filingdate":1677,"sec_url":4992,"tags":5418,"headline":5420,"summary":5421,"sector":5015,"industry":5016,"date_processed":5422,"impact_score":5283,"exhibits":5423,"isLocked":5024},{"8.01":5419},[5031],"Company Transitions to U.S. Domestic Issuer Reporting","Effective July 1, 2025, IREN LIMITED is required to file periodic reports and registration statements on U.S. domestic issuer forms with the Securities and Exchange Commission, replacing the previous eligibility to file as a foreign private issuer.","2025-08-22 06:20:41",[],{"symbol":5,"accessionnumber":5000,"filingdate":1687,"sec_url":5002,"tags":5425,"headline":5429,"summary":5430,"sector":5015,"industry":5016,"date_processed":5431,"impact_score":5048,"exhibits":5432,"isLocked":5024},{"8.01":5426,"9.01":5427},[5247],[5428],"No viable tag","IREN Appoints Anthony Lewis as Chief Capital Officer","On July 1, 2025, IREN Limited announced the appointment of Anthony Lewis as its new Chief Capital Officer. This newly established role will oversee the company's capital markets activity and the development of its capital structure and financing strategy, particularly in light of potential AI infrastructure investments. Mr. Lewis brings over two decades of experience in financial markets, most recently serving as Co-Treasurer at Macquarie Group, a global financial services firm. This appointment underscores IREN's commitment to aligning its financial strategy with growth opportunities in AI and compute infrastructure.","2025-08-22 06:47:27",[5433],{"exhibit_number":5021,"htm_reference":5434,"full_url":5435},"ef20051444_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1878848/000114036125024305/ef20051444_ex99-1.htm",null,1789889767887]