[{"data":1,"prerenderedAt":6227},["ShallowReactive",2],{"company-overview-JPM":3},{"company_profile":4,"ohlc":24,"spy":4204,"trading_signals":5480,"company_actions":5615,"filings_8k":5822,"report_history":6226,"insider_summary":6226,"filings_summary":6226,"financials_summary":6226,"institutional_summary":6226,"seo_links":6226},{"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},"JPM","JPMorgan Chase & Co.","NYSE","XNYS","Financial Services","Banks - Diversified",317233,"https://www.jpmorganchase.com","JPMorgan Chase & Co., a leading global financial services firm, offers a wide range of banking and financial products and services. Its primary function is to serve as a commercial and investment bank, providing services that include asset management, treasury and securities services, and private banking. The firm plays a significant role in global financial markets through divisions focused on consumer and community banking, corporate and investment banking, commercial banking, and asset management. JPMorgan Chase impacts various sectors, including retail, corporate, and institutional clients, adapting services to cater to different financial needs. As one of the largest banking institutions in the United States, headquartered in New York City, it upholds a strong market presence. The firm's historical roots date back to the mid-19th century, contributing to its reputation as a stalwart in traditional banking and a pioneer in financial innovation.","Common Stock","Mr. James  Dimon","383 Madison Avenue","New York",10179,"NY","United States","(212) 270-6000","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,77,83,89,95,101,107,112,117,122,128,133,139,144,150,156,161,167,172,178,183,188,194,198,204,208,214,219,225,229,235,241,247,253,258,264,270,276,282,288,294,300,306,312,317,323,329,335,341,347,353,359,365,370,376,382,388,394,400,406,412,418,424,430,436,442,448,454,460,465,471,477,482,488,494,500,506,512,518,523,529,534,540,546,551,556,562,568,574,580,586,592,597,602,607,613,619,625,631,635,640,645,651,657,663,669,673,679,685,691,697,703,709,715,721,727,733,738,744,749,755,761,767,773,779,785,791,797,802,808,814,820,826,831,836,842,848,854,859,865,871,877,883,887,893,899,905,910,915,920,925,931,937,943,949,955,960,966,972,978,983,986,992,997,1001,1007,1013,1019,1024,1030,1036,1042,1048,1054,1059,1065,1070,1076,1080,1085,1090,1096,1101,1107,1113,1118,1123,1128,1134,1140,1145,1150,1156,1162,1166,1171,1176,1181,1187,1193,1199,1204,1209,1213,1218,1223,1229,1234,1238,1244,1250,1254,1258,1262,1267,1272,1276,1282,1287,1293,1299,1305,1310,1314,1319,1324,1330,1335,1341,1347,1352,1357,1362,1367,1371,1377,1381,1387,1392,1398,1403,1409,1413,1419,1423,1427,1430,1433,1437,1441,1446,1452,1457,1461,1466,1471,1476,1480,1483,1487,1492,1498,1502,1508,1514,1520,1526,1532,1536,1542,1548,1554,1560,1566,1572,1578,1583,1589,1593,1599,1602,1606,1611,1615,1621,1626,1631,1637,1641,1646,1652,1658,1664,1669,1674,1679,1685,1690,1695,1701,1705,1710,1715,1721,1727,1733,1739,1745,1751,1757,1763,1769,1775,1781,1787,1793,1798,1804,1810,1816,1822,1828,1834,1840,1845,1851,1857,1862,1868,1874,1879,1885,1891,1896,1902,1908,1914,1920,1926,1932,1938,1944,1949,1955,1961,1967,1973,1979,1985,1991,1997,2003,2009,2015,2021,2026,2032,2038,2044,2050,2056,2061,2067,2073,2079,2085,2091,2097,2103,2108,2114,2120,2126,2132,2138,2143,2149,2155,2161,2167,2173,2179,2184,2189,2195,2201,2206,2211,2216,2222,2228,2234,2240,2245,2250,2256,2262,2267,2273,2279,2284,2289,2295,2301,2306,2311,2316,2321,2326,2330,2336,2341,2347,2353,2358,2364,2370,2376,2382,2387,2393,2397,2403,2408,2414,2420,2426,2432,2438,2443,2447,2452,2458,2463,2469,2475,2480,2485,2491,2494,2500,2506,2511,2517,2523,2529,2535,2541,2547,2553,2558,2563,2567,2573,2578,2583,2587,2592,2598,2604,2610,2616,2622,2628,2633,2639,2645,2650,2656,2662,2668,2673,2678,2684,2690,2694,2700,2706,2711,2717,2723,2729,2735,2741,2747,2753,2759,2765,2771,2777,2783,2788,2794,2799,2804,2809,2815,2821,2827,2833,2839,2845,2850,2856,2861,2867,2872,2878,2883,2888,2893,2897,2903,2908,2913,2919,2924,2930,2936,2941,2946,2952,2958,2964,2970,2976,2982,2988,2994,2999,3005,3010,3015,3021,3027,3032,3037,3042,3047,3053,3059,3065,3070,3076,3082,3088,3094,3098,3104,3109,3114,3120,3126,3132,3138,3144,3150,3156,3162,3168,3174,3180,3185,3191,3196,3202,3207,3213,3219,3224,3230,3235,3240,3246,3250,3256,3261,3265,3270,3275,3281,3286,3291,3297,3303,3308,3314,3320,3325,3331,3337,3343,3348,3354,3360,3366,3372,3378,3384,3390,3396,3402,3408,3414,3419,3425,3429,3434,3439,3443,3448,3454,3459,3464,3469,3475,3479,3485,3491,3496,3502,3508,3513,3519,3524,3529,3535,3540,3546,3552,3557,3563,3569,3575,3581,3587,3592,3597,3603,3609,3615,3621,3626,3632,3638,3644,3650,3655,3661,3665,3671,3677,3683,3689,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3766,3772,3778,3783,3788,3794,3800,3806,3810,3814,3820,3826,3832,3836,3841,3847,3853,3859,3865,3871,3876,3882,3887,3893,3899,3904,3910,3915,3921,3927,3933,3939,3944,3950,3956,3962,3968,3973,3978,3984,3990,3996,4002,4008,4014,4019,4025,4031,4037,4043,4049,4055,4061,4067,4073,4079,4085,4091,4097,4103,4109,4115,4121,4127,4132,4138,4144,4150,4156,4162,4167,4172,4178,4183,4189,4193,4198],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":28},"2026-09-18",347.89,349.67,345.07,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",352.25,353.49,345.27,349.31,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",353.38,355.6,344.69,348.92,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",351,354.7,343.07,352.49,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",354.23,355.28,347.55,350.13,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",358.32,360.05,354.79,356.23,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",353.51,354.22,351.12,353.56,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",352,356.33,348.69,354.71,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":62},"2026-09-08",357.1,358.55,353.23,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",361,362.86,355.2,358.64,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",358.68,362.85,356.39,362.06,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",357.55,361.47,353.79,356.22,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",355.73,359.93,354.12,354.95,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",355.9,357.77,354.77,356.02,{"symbol":5,"time":108,"open":109,"high":110,"low":63,"close":111},"2026-08-28",355.67,358.73,357.62,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":63},"2026-08-27",354.68,357.57,352.23,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":119},"2026-08-26",356.5,358.35,354.6,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",357,357.37,353.07,356.69,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":87},"2026-08-24",353.3,358.28,352.82,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",354.07,356.86,350.37,351.58,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":143},"2026-08-20",357.6,357.95,351.55,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",363.01,363.05,355.65,357.26,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",362.34,363.57,359.27,363.25,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":160},"2026-08-17",361.94,365.75,360.96,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",363,365.9,361.45,362.84,{"symbol":5,"time":168,"open":169,"high":169,"low":170,"close":171},"2026-08-13",366.5,361.52,363.11,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",362.97,366.09,361.3,365.18,{"symbol":5,"time":179,"open":57,"high":180,"low":181,"close":182},"2026-08-11",363.12,358.6,362.04,{"symbol":5,"time":184,"open":185,"high":186,"low":119,"close":187},"2026-08-10",357.96,359.99,359.79,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",355.76,358.85,353.33,357.52,{"symbol":5,"time":195,"open":196,"high":196,"low":100,"close":197},"2026-08-06",362.81,356.3,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",358.97,362.17,358.2,359.24,{"symbol":5,"time":205,"open":206,"high":163,"low":207,"close":193},"2026-08-04",355,353.87,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",353.75,355.62,350.84,352.64,{"symbol":5,"time":215,"open":130,"high":216,"low":217,"close":218},"2026-07-31",354.47,349.7,351.79,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",347.54,352.28,345.37,350.85,{"symbol":5,"time":226,"open":119,"high":125,"low":227,"close":228},"2026-07-29",343.78,344.71,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-28",357.3,359.3,354.15,357.31,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-27",357.89,359.05,352.58,356.2,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-24",350.64,353.37,347.5,353.21,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-23",346.58,349.92,345.42,349.9,{"symbol":5,"time":254,"open":29,"high":255,"low":256,"close":257},"2026-07-22",349.07,344.25,348.21,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-21",340.12,345.74,337.3,345.23,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-20",341.8,344.26,337.37,338.87,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-17",339.03,346.13,335.05,341.1,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",349.28,349.34,341.11,343.15,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",345.85,351.24,344.05,346.91,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",327,344.73,325.75,342.89,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",338.34,338.35,332.5,334.53,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",337.47,338.59,335.77,336.47,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-09",331.46,337,330.81,335.47,{"symbol":5,"time":313,"open":314,"high":314,"low":315,"close":316},"2026-07-08",336.53,330.13,330.62,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",340.98,341.4,337.09,339.22,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",335,339.72,334.11,337.72,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",338.02,340,331.77,334.47,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",328.37,335.64,325.01,334.07,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",328.89,330.44,326.68,327.33,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",328.28,332.39,327.2,329.39,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",336,336.4,327.5,329.05,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",334.96,343.45,334.76,335.12,{"symbol":5,"time":366,"open":367,"high":299,"low":368,"close":369},"2026-06-24",333.07,329.77,333.45,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",329.47,335.37,327.21,334.14,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",329.7,332.77,326.75,331.48,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",336.95,338.09,324.16,325.22,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",332.18,337.77,331.5,333.46,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",324.3,331.75,324.02,331.14,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-15",323.92,325.92,318.84,319.4,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-12",315.97,321.3,315.55,320.72,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-11",309.56,314.72,308.88,313.49,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",312.56,314.75,309.03,309.14,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",313.51,316.42,309.01,312.7,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",313.25,316.3,310.78,311.11,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",314.29,315,309.6,312.37,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",305.74,312.91,304.44,310.89,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",299.92,301.96,296.56,300.85,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",296.5,302.07,295.27,300.96,{"symbol":5,"time":461,"open":462,"high":463,"low":458,"close":464},"2026-06-01",297.69,299.55,296.58,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",296.4,299.88,295.2,299.31,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",297.57,301.07,295.75,296.73,{"symbol":5,"time":478,"open":479,"high":480,"low":475,"close":481},"2026-05-27",305,305.9,299.28,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",308.49,309.93,305.44,306.74,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",304.68,307.45,303.84,306.38,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",301.23,303.98,300.21,303,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",296.7,302.93,293.67,301.98,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",301.09,301.79,295.26,295.7,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",298,301.26,297.22,300.73,{"symbol":5,"time":519,"open":498,"high":520,"low":521,"close":522},"2026-05-15",300.79,296.45,297.81,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",302.25,303.75,298.81,299.91,{"symbol":5,"time":530,"open":531,"high":499,"low":532,"close":533},"2026-05-13",302.27,300.07,300.25,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",300.02,306.06,295.55,304.88,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-11",302.1,303.19,298.88,300,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":542},"2026-05-08",308.25,308.99,300.5,{"symbol":5,"time":552,"open":553,"high":433,"low":554,"close":555},"2026-05-07",314.65,306.14,306.27,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",311.45,316.26,311.35,314.9,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",307.71,310.97,306.8,309.4,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-04",310.62,310.65,306.51,307.65,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-01",313.95,316.08,311.83,312.47,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-30",307.07,314.1,306.57,313.23,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",310.57,312.05,307.29,309.25,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":558},"2026-04-28",315.2,315.45,311.17,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":601},"2026-04-27",306.88,312.58,311.63,{"symbol":5,"time":603,"open":604,"high":604,"low":605,"close":606},"2026-04-24",311.15,307.89,308.28,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-23",313.52,314.99,308.89,311.69,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-22",314.85,315.15,311.94,313.02,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-21",317.49,320.24,312.75,313,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",310.85,317.13,310.37,316.99,{"symbol":5,"time":632,"open":579,"high":561,"low":633,"close":634},"2026-04-17",310.09,310.29,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":638},"2026-04-16",305.35,309.95,305.2,{"symbol":5,"time":641,"open":576,"high":642,"low":643,"close":644},"2026-04-15",314.24,304.26,305.93,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-14",309.82,314.32,308.87,311.12,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-13",307.47,313.74,305.46,313.68,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-10",310,310.35,306.72,309.87,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-09",306.95,311.26,306.11,310.33,{"symbol":5,"time":670,"open":671,"high":666,"low":672,"close":671},"2026-04-08",307.97,305.33,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-07",293.14,298.18,292.7,297.4,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",294.06,296.83,293.2,295.45,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",291.91,295.62,288.72,294.6,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",295.39,298.72,292.91,295.38,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",288.47,295.07,284.95,294.16,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",284.74,287.25,282.33,283.77,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",289.14,290.11,281.75,282.84,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",292.58,294.99,290.73,291.66,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-25",294.15,297.64,292.44,295.42,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-24",286.17,295.48,285.37,292.4,{"symbol":5,"time":734,"open":735,"high":475,"low":736,"close":737},"2026-03-23",294.31,287.97,289.91,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-20",288.08,290.71,285.27,286.56,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":736},"2026-03-19",286.88,289.51,284.62,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-18",286.83,289.41,285.12,287.74,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",289,291.76,285.95,286.89,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",286.34,289.27,284.61,286.16,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",284.67,287.19,282.95,283.44,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",282.83,283.88,279.1,282.89,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",288.81,290.48,284.86,287.52,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-10",289.29,292.75,287.18,288.73,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-09",285.5,291.1,280.45,289.92,{"symbol":5,"time":798,"open":763,"high":799,"low":800,"close":801},"2026-03-06",289.99,283.71,289.48,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",297.98,301.24,292.43,293.55,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",299.99,301,295.82,299.39,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-03",292.29,302.39,289.5,300.26,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-02",294.81,299.98,293.21,297.56,{"symbol":5,"time":827,"open":545,"high":828,"low":829,"close":830},"2026-02-27",302.95,294.45,300.3,{"symbol":5,"time":832,"open":833,"high":428,"low":834,"close":835},"2026-02-26",304.58,303.64,306.13,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-25",298.64,303.66,297.01,303.3,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-24",296.82,299.75,291.38,297.3,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-23",308.8,311,295.1,297.67,{"symbol":5,"time":855,"open":856,"high":851,"low":857,"close":858},"2026-02-20",308.4,305.68,310.79,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-19",307.17,309.18,305.12,308.05,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-18",308.46,312.28,307.22,308.78,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-17",302.76,308.24,302.5,307.13,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-13",298.52,304.29,296.52,302.55,{"symbol":5,"time":884,"open":868,"high":885,"low":536,"close":886},"2026-02-12",313.62,302.64,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",323.24,325.28,308.73,310.82,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",322.55,326.13,315.12,318.28,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",321.34,326.4,320.11,322.1,{"symbol":5,"time":906,"open":907,"high":908,"low":907,"close":909},"2026-02-06",314.71,324.25,322.4,{"symbol":5,"time":911,"open":439,"high":912,"low":913,"close":914},"2026-02-05",316.01,305.54,310.16,{"symbol":5,"time":916,"open":917,"high":918,"low":917,"close":919},"2026-02-04",314.41,319.31,317.27,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":615},"2026-02-03",309.73,316.25,309.1,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-02",304.46,309.3,301.37,308.14,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-30",305.25,307.93,302.56,305.89,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-29",302.4,306.83,302.22,306.42,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",300.27,301.92,298.05,300.77,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-27",301.33,301.97,298.15,300.31,{"symbol":5,"time":956,"open":522,"high":957,"low":958,"close":959},"2026-01-26",301.78,297.45,301.04,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-23",302,302.37,296.51,297.72,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-22",304.86,308.2,302.9,303.63,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-21",303.43,305.4,301.15,302.04,{"symbol":5,"time":979,"open":980,"high":604,"low":981,"close":982},"2026-01-20",306.21,301.86,302.74,{"symbol":5,"time":984,"open":660,"high":985,"low":659,"close":579},"2026-01-16",317.21,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",308.47,312.94,307.75,309.26,{"symbol":5,"time":993,"open":969,"high":994,"low":995,"close":996},"2026-01-14",311.76,306.12,307.87,{"symbol":5,"time":998,"open":396,"high":999,"low":588,"close":1000},"2026-01-13",326.86,310.9,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-12",321.88,326.02,321.23,324.49,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-09",329.34,331.9,328.17,329.19,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-08",326.39,331.4,325.65,329.79,{"symbol":5,"time":1020,"open":399,"high":1021,"low":1022,"close":1023},"2026-01-07",332.15,324.6,326.99,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-06",332.62,335.87,330.65,334.61,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-05",325.5,337.25,325.19,334.04,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-02",322.5,325.73,320.74,325.48,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-31",324.34,324.88,322.04,322.22,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-30",324.81,324.94,322.49,323.42,{"symbol":5,"time":1055,"open":290,"high":1056,"low":1057,"close":1058},"2025-12-29",327.77,323.53,323.75,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",329.11,330.86,326.54,327.91,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1032,"close":1069},"2025-12-24",326.24,329.99,329.17,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-23",323.61,327.78,323.09,325.93,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1078,"close":1074},"2025-12-22",317.51,323.23,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":985},"2025-12-19",313.79,318.56,313.19,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":624},"2025-12-18",316,317.7,312.22,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-17",318.43,319.37,314.66,314.98,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":410},"2025-12-16",319.09,319.52,314.4,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-15",319.59,322.88,318.39,320.02,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-12",319.68,320.27,316.6,318.52,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1115,"close":1117},"2025-12-11",309.24,318,317.38,{"symbol":5,"time":1119,"open":550,"high":1120,"low":1121,"close":1122},"2025-12-10",311.19,298.46,310.11,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":536,"close":1127},"2025-12-09",314.95,318.8,300.51,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-08",315.06,316.47,313.35,315.21,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-05",315.64,318.48,314.68,315.04,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":624,"close":1144},"2025-12-04",313.26,318.49,316.1,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":566,"close":1149},"2025-12-03",307.2,312.36,312.13,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-02",308.74,310.48,307.09,307.88,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-01",312.95,314.04,308.54,308.92,{"symbol":5,"time":1163,"open":924,"high":1164,"low":874,"close":1165},"2025-11-28",313.72,313.08,{"symbol":5,"time":1167,"open":479,"high":1168,"low":1169,"close":1170},"2025-11-26",308.53,303.2,307.64,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":499},"2025-11-25",300.05,304.5,295.56,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":514},"2025-11-24",298.24,299.82,294.51,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-21",301.29,301.68,292.81,298.02,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",306.34,309.92,298.16,298.38,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",299.74,304.45,299.27,303.27,{"symbol":5,"time":1200,"open":1201,"high":828,"low":1202,"close":1203},"2025-11-18",299.5,297.02,299.41,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":853,"close":1208},"2025-11-17",304,305.59,300.37,{"symbol":5,"time":1210,"open":1211,"high":1170,"low":496,"close":1212},"2025-11-14",307.51,303.61,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":924,"close":1217},"2025-11-13",319.23,320.63,309.48,{"symbol":5,"time":1219,"open":559,"high":1220,"low":1221,"close":1222},"2025-11-12",322.25,316.21,320.41,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-11",317.5,319.05,315.28,315.62,{"symbol":5,"time":1230,"open":439,"high":1231,"low":1232,"close":1233},"2025-11-10",319.56,314.21,316.89,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1170,"close":1232},"2025-11-07",311.89,314.43,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-06",310.99,314.84,310.26,313.42,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-05",309.61,313.1,305.63,311.68,{"symbol":5,"time":1251,"open":1252,"high":1089,"low":1253,"close":591},"2025-11-04",306.71,305.1,{"symbol":5,"time":1255,"open":851,"high":1256,"low":980,"close":1257},"2025-11-03",312.32,309.35,{"symbol":5,"time":1259,"open":1160,"high":1260,"low":1261,"close":650},"2025-10-31",312.87,307.25,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1253,"close":1266},"2025-10-30",305.79,312.61,309.44,{"symbol":5,"time":1268,"open":1269,"high":548,"low":1270,"close":1271},"2025-10-29",303.51,303.01,305.51,{"symbol":5,"time":1273,"open":968,"high":671,"low":1274,"close":1275},"2025-10-28",303.16,305.36,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-27",302.16,304.53,301.01,304.15,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":684,"close":1286},"2025-10-24",296.08,302.6,300.44,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-23",294.38,296.37,292.51,294.54,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-22",297.77,298.06,290.54,294.11,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-21",301.66,304.05,297,297.09,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1191,"close":1309},"2025-10-20",298.5,303.69,302.36,{"symbol":5,"time":1311,"open":1312,"high":463,"low":1313,"close":825},"2025-10-17",299.16,294.2,{"symbol":5,"time":1315,"open":637,"high":1316,"low":1317,"close":1318},"2025-10-16",308.68,297.07,298.54,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":486,"close":1323},"2025-10-15",306.39,312.12,305.69,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-14",305.84,307,294.21,302.08,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":671},"2025-10-13",305.6,309.46,305.45,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-10",305.66,310.47,300.81,300.89,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-09",305.05,308.04,303.39,305.53,{"symbol":5,"time":1348,"open":1349,"high":870,"low":1350,"close":1351},"2025-10-08",308.21,303.55,304.03,{"symbol":5,"time":1353,"open":1257,"high":1354,"low":1355,"close":1356},"2025-10-07",310.01,304.7,307.69,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":862},"2025-10-06",310.18,311.75,305.13,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1349,"close":1366},"2025-10-03",308.51,311.66,310.03,{"symbol":5,"time":1368,"open":659,"high":1369,"low":554,"close":1370},"2025-10-02",310.56,307.55,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-01",313.97,314.59,307.41,310.71,{"symbol":5,"time":1378,"open":923,"high":1379,"low":1122,"close":1380},"2025-09-30",317.41,315.43,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-29",317.06,318.01,313.66,315.69,{"symbol":5,"time":1388,"open":561,"high":1389,"low":1390,"close":1391},"2025-09-26",317.81,313.7,316.06,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-09-25",314.12,315.65,311.8,313.45,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1243},"2025-09-24",314.05,316.58,311.67,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-23",311.82,316.31,310.58,312.74,{"symbol":5,"time":1410,"open":1411,"high":1390,"low":414,"close":1412},"2025-09-22",309.8,312.44,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-19",313.6,315.8,309.12,314.78,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1246,"close":585},"2025-09-18",311.79,313.44,{"symbol":5,"time":1424,"open":1425,"high":445,"low":1426,"close":1360},"2025-09-17",310.39,308.77,{"symbol":5,"time":1428,"open":659,"high":1000,"low":876,"close":1429},"2025-09-16",309.19,{"symbol":5,"time":1431,"open":861,"high":638,"low":861,"close":1432},"2025-09-15",308.9,{"symbol":5,"time":1434,"open":479,"high":1370,"low":1435,"close":1436},"2025-09-12",303.7,306.91,{"symbol":5,"time":1438,"open":805,"high":1439,"low":520,"close":1440},"2025-09-11",305.73,305.56,{"symbol":5,"time":1442,"open":502,"high":1443,"low":1444,"close":1445},"2025-09-10",301.54,295.4,300.54,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-09",292.6,299,292.31,297.85,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":695},"2025-09-08",294.89,296.46,291.44,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":735,"close":1289},"2025-09-05",303.65,305.15,{"symbol":5,"time":1462,"open":545,"high":1463,"low":1464,"close":1465},"2025-09-04",304.43,298.28,303.82,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-09-03",300.57,296.38,299.51,{"symbol":5,"time":1472,"open":819,"high":1473,"low":1474,"close":1475},"2025-09-02",300.46,294.5,299.7,{"symbol":5,"time":1477,"open":977,"high":828,"low":1478,"close":1479},"2025-08-29",299.73,301.42,{"symbol":5,"time":1481,"open":536,"high":805,"low":1482,"close":474},"2025-08-28",298.7,{"symbol":5,"time":1484,"open":1485,"high":474,"low":1486,"close":481},"2025-08-27",297.25,297.04,{"symbol":5,"time":1488,"open":702,"high":1489,"low":1490,"close":1491},"2025-08-26",298.74,293.5,298.57,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-25",296.24,297.35,294.14,294.9,{"symbol":5,"time":1499,"open":683,"high":1500,"low":1501,"close":1494},"2025-08-22",297.16,290.13,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-21",291.94,292.77,289.47,291.47,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-20",290.81,293.33,287.27,292.24,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-19",290.83,292.48,289.53,290.66,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-18",290,291.9,288.41,291.53,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-15",294.84,295.5,289.82,290.49,{"symbol":5,"time":1533,"open":1534,"high":1313,"low":1535,"close":702},"2025-08-14",290.58,289.64,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-13",293.95,294.55,287.16,290.53,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-12",291.5,294.75,290.34,292.85,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-11",289.4,291.32,288.78,289.56,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-08",288.98,291.23,284.71,288.76,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-07",292.94,293.46,286.41,286.94,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-06",292.3,293.29,290.16,291.35,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-05",294.69,295.79,287.24,291.37,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1580,"close":1582},"2025-08-04",290.26,294.32,294.26,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-01",290.4,291.8,284.24,289.37,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1529,"close":1494},"2025-07-31",299.14,300.98,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-30",297.42,300.61,297.38,299.63,{"symbol":5,"time":1600,"open":545,"high":1183,"low":1601,"close":1486},"2025-07-29",296.2,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":844,"close":1464},"2025-07-28",297.66,299.43,{"symbol":5,"time":1607,"open":502,"high":1608,"low":1609,"close":1610},"2025-07-25",298.9,295.96,298.62,{"symbol":5,"time":1612,"open":1595,"high":1613,"low":1601,"close":1614},"2025-07-24",299.59,296.55,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-23",292.84,296.99,292.55,296.76,{"symbol":5,"time":1622,"open":1544,"high":1623,"low":1624,"close":1625},"2025-07-22",293.63,289.18,291.43,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1534,"close":1630},"2025-07-21",291,294.18,290.97,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-18",289.52,292.5,288.23,291.27,{"symbol":5,"time":1638,"open":772,"high":1639,"low":772,"close":1640},"2025-07-17",290.3,289.9,{"symbol":5,"time":1642,"open":1643,"high":719,"low":1644,"close":1645},"2025-07-16",288.4,283.01,285.82,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-15",288,291.95,285.48,286.55,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-14",287.07,289.3,285.26,288.7,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-11",285.52,287.38,283.65,286.86,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1666,"close":1668},"2025-07-10",283,288.31,288.19,{"symbol":5,"time":1670,"open":789,"high":1671,"low":1672,"close":1673},"2025-07-09",287.2,282.48,283.16,{"symbol":5,"time":1675,"open":764,"high":1676,"low":1677,"close":1678},"2025-07-08",289.7,280.31,282.78,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-07",295.25,296.04,290.08,291.97,{"symbol":5,"time":1686,"open":1687,"high":467,"low":1688,"close":1689},"2025-07-03",292.15,291.21,296,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1676,"close":1694},"2025-07-02",292.04,292.82,292,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-01",290.89,291.13,286.59,290.41,{"symbol":5,"time":1702,"open":1585,"high":1703,"low":1704,"close":737},"2025-06-30",292.65,288.92,{"symbol":5,"time":1706,"open":1707,"high":1657,"low":1708,"close":1709},"2025-06-27",285.81,285.04,287.11,{"symbol":5,"time":1711,"open":1712,"high":752,"low":1713,"close":1714},"2025-06-26",284.7,284.47,288.75,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-25",281.5,284.28,280.91,284.06,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-24",280.21,282.71,279.51,281.26,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-23",275.06,278.55,272.11,278.27,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-20",275.57,277.3,273.81,275,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-18",270,277.72,269.72,273.96,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-17",268.17,270.59,267.8,269.52,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-16",267,271.73,266.85,270.36,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-13",265.08,267.02,262.71,264.95,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-12",266.86,268.29,265.14,268.24,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-11",268.68,269.62,265.79,268.15,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-10",265.88,268.9,265.85,268.6,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-09",266,267.9,263.35,266.74,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-06",264.33,266.65,264.26,265.73,{"symbol":5,"time":1794,"open":1795,"high":1795,"low":1796,"close":1797},"2025-06-05",264.74,260.31,261.95,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-04",265.92,267.12,264.18,264.22,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-03",263.73,266.58,262.88,266.27,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-02",263.02,265.03,261.9,264.66,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-30",263.45,265.33,262.73,264,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-29",264.8,265.41,262.53,264.37,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-28",266.24,266.72,262.9,263.49,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-27",262.04,265.3,261.99,265.29,{"symbol":5,"time":1841,"open":1842,"high":1838,"low":1843,"close":1844},"2025-05-23",256.81,256,260.71,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-22",259.44,262.3,258.87,260.67,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-21",264.35,265.65,260.73,261.04,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1848,"close":1861},"2025-05-20",262.52,266.66,265.68,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-19",265.55,268.32,261.93,264.88,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-16",267.5,268.46,264.71,267.56,{"symbol":5,"time":1875,"open":1876,"high":1750,"low":1877,"close":1878},"2025-05-15",266.97,264.76,267.49,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-14",263,266.64,262.29,265.64,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-13",261.03,263.67,260.39,263.01,{"symbol":5,"time":1892,"open":1832,"high":1893,"low":1894,"close":1895},"2025-05-12",263.6,258.7,260.05,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-09",254.5,255.51,252.34,253.08,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-08",251.57,255.88,251.55,253.47,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-07",249.85,252.45,248.83,249.39,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-06",250,252.65,249,249.25,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-05",251.18,255.16,250.59,252.56,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-02",251.26,253.62,249.46,252.51,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-01",242.84,248.45,242.17,246.89,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-30",241.21,245.22,238.43,244.62,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1943},"2025-04-29",242.19,245.25,241.69,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-28",244.56,246.84,240.84,243.22,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-25",244.65,245.62,241.75,243.55,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-24",239.74,245.47,237.58,244.64,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-23",240.22,246.79,240,240.88,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-22",231.98,235.99,231.37,235.59,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-21",230.63,231.81,226.34,228.99,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-17",230.8,234.34,230.55,231.96,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-16",232,233.58,227.93,229.61,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-15",236.1,238.65,232.82,233.13,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-14",237.1,239.78,233.63,234.72,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-11",226.31,238.58,225,236.2,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-10",230,230.35,220.1,227.11,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":1988},"2025-04-09",212.5,237.48,211,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-08",223.52,227.84,213.25,216.87,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-07",205.77,222.05,202.16,214.44,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-04",215.31,217.7,208.93,210.28,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-03",234.27,235.14,227.3,228.69,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-02",241.6,247.25,241.46,245.82,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":1972,"close":2060},"2025-04-01",242.62,245.69,243.66,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-03-31",239.41,245.86,237.36,245.3,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-03-28",246.94,249.51,241.11,242.85,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-03-27",249.53,250.64,247.18,248.12,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-03-26",252.6,254.67,249.78,251.03,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-25",249.31,251.82,247.62,251.13,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-24",245.48,248.69,244.41,248.06,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-21",237.81,242.3,236.5,241.63,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2014,"close":2107},"2025-03-20",236.56,241.76,239.01,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-19",235.74,242.33,234.89,239.11,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-18",234.32,236.17,233.52,234.97,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-17",231.18,235.67,230.46,233.93,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-14",228.12,233.14,227.58,232.44,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-13",229.3,229.5,224.23,225.19,{"symbol":5,"time":2139,"open":2140,"high":2116,"low":2141,"close":2142},"2025-03-12",234,227.26,227.9,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-11",231.75,233.32,226.69,229.14,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-10",236.21,237.51,228.7,232.22,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-07",245.23,246.72,239.42,242.28,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-06",248.11,249.36,243.85,246.54,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-05",251.25,253.05,247.83,251.53,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-04",255.28,257.23,245.95,250.25,{"symbol":5,"time":2180,"open":1821,"high":2181,"low":2182,"close":2183},"2025-03-03",266.32,257.82,260.62,{"symbol":5,"time":2185,"open":1855,"high":2186,"low":2187,"close":2188},"2025-02-28",264.81,257.89,264.65,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-27",260.18,263.64,257.86,259.05,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-26",257.16,260.91,256.93,258.79,{"symbol":5,"time":2202,"open":2203,"high":1881,"low":2204,"close":2205},"2025-02-25",262.23,253.35,257.4,{"symbol":5,"time":2207,"open":2208,"high":1753,"low":2209,"close":2210},"2025-02-24",265.49,258.61,261.34,{"symbol":5,"time":2212,"open":1865,"high":2213,"low":2214,"close":2215},"2025-02-21",269.2,262.84,264.24,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-20",278.68,278.74,265.74,266.8,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-19",278.38,280.25,277.22,279.25,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-18",276.76,279.97,276.02,279.95,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-14",277.37,279.23,276.45,276.59,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":1737,"close":2244},"2025-02-13",275.5,276.97,276.32,{"symbol":5,"time":2246,"open":2247,"high":2238,"low":2248,"close":2249},"2025-02-12",274.08,273.25,275.45,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-11",270.26,276.22,269.66,274.99,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-10",276.15,276.18,269.59,271.04,{"symbol":5,"time":2263,"open":2264,"high":1730,"low":2265,"close":2266},"2025-02-07",277.27,274.71,275.8,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-06",272.45,276.98,271.19,276.9,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-05",268.91,270.64,268.33,270.43,{"symbol":5,"time":2280,"open":2281,"high":2281,"low":2282,"close":2283},"2025-02-04",269.84,266.83,267.94,{"symbol":5,"time":2285,"open":2286,"high":1747,"low":2287,"close":2288},"2025-02-03",261.83,261.7,266.81,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-31",269.23,270.82,266.96,267.3,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-30",268.63,269.7,266.62,268.23,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":1807},"2025-01-29",267.21,270.68,265.61,{"symbol":5,"time":2307,"open":1779,"high":2308,"low":2309,"close":2310},"2025-01-28",267.33,264.83,267.14,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":1779},"2025-01-27",264.17,265.97,262.26,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":1890,"close":2320},"2025-01-24",263.69,267.1,264.84,{"symbol":5,"time":2322,"open":2323,"high":1765,"low":2324,"close":2325},"2025-01-23",264.69,263.81,265.95,{"symbol":5,"time":2327,"open":1832,"high":2328,"low":2329,"close":2214},"2025-01-22",263.38,260.25,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-21",260.07,264.25,259.5,263.03,{"symbol":5,"time":2337,"open":2338,"high":2183,"low":2339,"close":2340},"2025-01-17",254.14,252.14,259.16,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-16",254,257.04,252.33,254.27,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-15",250.4,253.67,243.68,252.35,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":1946,"close":2357},"2025-01-14",242.66,247.72,247.47,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-13",239.67,244.54,239,244.21,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-10",243.09,243.81,238.74,239.87,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-08",242.75,244.25,240.5,243.13,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-07",242.14,245.26,240.9,243.17,{"symbol":5,"time":2383,"open":2384,"high":2059,"low":2385,"close":2386},"2025-01-06",243.7,240.58,240.85,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-03",243.89,244.88,240.26,243.28,{"symbol":5,"time":2394,"open":2395,"high":2392,"low":2396,"close":1971},"2025-01-02",240.92,239.45,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-31",240.05,241.44,239.03,239.71,{"symbol":5,"time":2404,"open":2405,"high":1953,"low":2406,"close":2407},"2024-12-30",238.77,237.11,239.32,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-27",242.72,243.39,240.04,241.17,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-26",241.43,243.26,240.79,243.14,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-24",239.43,242.49,239.07,242.31,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-23",236.07,238.62,234.88,238.39,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-20",231.92,239.21,231.59,237.6,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2440,"close":2442},"2024-12-19",232.27,236.36,232.96,{"symbol":5,"time":2444,"open":2362,"high":2424,"low":2445,"close":2446},"2024-12-18",229.53,230.37,{"symbol":5,"time":2448,"open":2000,"high":2449,"low":2450,"close":2451},"2024-12-17",239.02,236.63,238.36,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-16",240.61,240.67,237.52,239.58,{"symbol":5,"time":2459,"open":2460,"high":2410,"low":2461,"close":2462},"2024-12-13",242.07,239.14,239.94,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-12",243,244.1,241.04,241.53,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-11",244,244.27,242.18,243.53,{"symbol":5,"time":2476,"open":2389,"high":2477,"low":2478,"close":2479},"2024-12-10",247.96,242.22,242.86,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2367},"2024-12-09",247.13,247.87,243.76,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-06",245.7,247.74,244.84,247.36,{"symbol":5,"time":2492,"open":2493,"high":2077,"low":1943,"close":2093},"2024-12-05",245.39,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-04",244.7,245.35,242.23,243.4,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-03",248.23,249.04,244.63,244.82,{"symbol":5,"time":2507,"open":2508,"high":2178,"low":2509,"close":2510},"2024-12-02",249.55,245.03,246.25,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-29",249.86,251.77,249.45,249.72,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-27",249.35,251.19,248.77,249.79,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-26",250.49,251,248.34,249.97,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-25",249.59,254.31,249.06,250.29,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-22",243.61,249.15,243.03,248.55,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-21",243.23,245.49,242.11,244.76,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-20",244.4,244.61,238.64,240.78,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2366},"2024-11-19",242.25,245.15,241.55,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2509},"2024-11-18",247.76,247.93,242.68,{"symbol":5,"time":2564,"open":2054,"high":2565,"low":2054,"close":2566},"2024-11-15",246.42,245.31,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-14",242.42,244.29,241.05,241.87,{"symbol":5,"time":2574,"open":2385,"high":2575,"low":2576,"close":2577},"2024-11-13",244.09,240.31,241.16,{"symbol":5,"time":2579,"open":2580,"high":2054,"low":2581,"close":2582},"2024-11-12",240.55,238.76,239.56,{"symbol":5,"time":2584,"open":1971,"high":2585,"low":2362,"close":2586},"2024-11-11",242.1,239.29,{"symbol":5,"time":2588,"open":2589,"high":2589,"low":2590,"close":2591},"2024-11-08",239.34,235.78,236.98,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-07",244.5,244.57,235.22,236.38,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-06",235,248,234.77,247.06,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-05",220.03,221.96,220,221.49,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-04",222.65,223.76,219.17,219.78,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-01",223.56,226.15,222.7,222.94,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-31",224.7,225.69,221.82,221.92,{"symbol":5,"time":2629,"open":2630,"high":2011,"low":2631,"close":2632},"2024-10-30",222.54,221.58,224.41,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-29",225.21,226.75,222.81,222.9,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-28",223.35,225.64,222.95,225.5,{"symbol":5,"time":2646,"open":2013,"high":2647,"low":2648,"close":2649},"2024-10-25",225.62,220.88,222.31,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-24",221.83,225.06,221.66,224.98,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-23",223.66,224.8,222.53,223.41,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-22",223.02,225.28,221.1,224.12,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2638,"close":2672},"2024-10-21",225.22,225.7,223,{"symbol":5,"time":2674,"open":2013,"high":2675,"low":2676,"close":2677},"2024-10-18",225.92,223.1,225.37,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-17",224.27,225.85,223.31,224.42,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-16",222.33,223.68,221.04,223.64,{"symbol":5,"time":2691,"open":2658,"high":2692,"low":2626,"close":2693},"2024-10-15",225.45,222.39,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-14",223.2,223.7,218.88,221.48,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-11",215.67,224.63,215.16,222.29,{"symbol":5,"time":2707,"open":2708,"high":2708,"low":2709,"close":2710},"2024-10-10",214.81,211.47,212.84,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-09",209.7,214.24,209.38,213.42,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-08",210.58,211.33,208.38,210.75,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-07",211.03,213.33,209.69,210.93,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-04",209.3,211.67,206.91,211.22,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-03",206.17,206.49,204.34,205.23,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-02",207.08,208.95,205.69,207.29,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-01",208.9,209.09,206.19,207.04,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-30",206.31,210.96,205.26,210.86,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-27",210.65,212.44,209.33,210.5,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-26",211.13,211.7,209.01,209.78,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-25",211.68,212.24,208.61,210.19,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-24",211.15,212.95,210.37,211.59,{"symbol":5,"time":2784,"open":2025,"high":2785,"low":2786,"close":2787},"2024-09-23",211.8,209.99,211.44,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-20",209.93,211.42,209.5,211.09,{"symbol":5,"time":2795,"open":2770,"high":2796,"low":2797,"close":2798},"2024-09-19",211.91,207.34,210.48,{"symbol":5,"time":2800,"open":2769,"high":2801,"low":2802,"close":2803},"2024-09-18",211.34,206.7,207.53,{"symbol":5,"time":2805,"open":2806,"high":2790,"low":2807,"close":2808},"2024-09-17",207.73,207.66,209.25,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-16",205.83,208.21,205.59,207.86,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-13",206.86,207.85,203.02,204.32,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-12",207.65,208.78,204.89,206.6,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-11",205.25,207.7,201.83,207.23,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-10",218.6,218.64,200.61,205.56,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-09",215.19,218.15,214.18,216.81,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2793,"close":2849},"2024-09-06",217.6,218.74,212.46,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-05",220.15,220.8,216.03,217.63,{"symbol":5,"time":2857,"open":2688,"high":2858,"low":2859,"close":2860},"2024-09-04",222.07,217.21,219.33,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-03",222.3,224.1,219.24,220.3,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2659},"2024-08-30",222.5,225.48,221.93,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-29",222.15,222.98,218.94,222.21,{"symbol":5,"time":2879,"open":2880,"high":2877,"low":2881,"close":2882},"2024-08-28",219.25,219.19,221.29,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2881,"close":2887},"2024-08-27",219.51,220.42,220.18,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2614},"2024-08-26",219.01,219.68,218.05,{"symbol":5,"time":2894,"open":2847,"high":2881,"low":2895,"close":2896},"2024-08-23",216.5,218.31,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-22",214.58,216.8,214.34,216.63,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2710,"close":2907},"2024-08-21",214.43,215,214.6,{"symbol":5,"time":2909,"open":2906,"high":2910,"low":2911,"close":2912},"2024-08-20",216,213.68,214.52,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-19",214,215.53,213.82,215.45,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2782,"close":2923},"2024-08-16",211.69,214.09,213.97,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-15",213,213.89,211.1,211.55,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-14",207.74,210.76,207.12,210.24,{"symbol":5,"time":2937,"open":2806,"high":2938,"low":2939,"close":2940},"2024-08-13",208.09,205.4,207.94,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2751},"2024-08-12",206.41,207.14,203.66,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-09",203.47,206.47,202.9,205.8,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-08",202.47,204.91,201.79,204.06,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-07",203.51,205.75,200.2,200.4,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-06",195.4,202.6,194,200.34,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-05",194.05,196.17,190.9,194.9,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-02",203.88,204.67,196.89,199.14,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-01",213.2,213.83,206.38,207.96,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-31",214.78,216.39,212.67,212.8,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2841},"2024-07-30",213.23,215.79,212.96,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-29",212.65,213.61,210.55,210.85,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":2774},"2024-07-26",209.24,213.16,208.62,{"symbol":5,"time":3011,"open":3012,"high":2776,"low":3013,"close":3014},"2024-07-25",208.65,208.05,208.67,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-24",209.55,212.03,208.07,208.59,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-23",211.02,211.48,209.35,210.33,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":2043},"2024-07-22",210.46,212.17,209.71,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":2770},"2024-07-19",211.2,212.35,208.92,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3007,"close":3041},"2024-07-18",215.63,216.64,209.98,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":2031},"2024-07-17",213.8,217.56,213.27,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-16",210,213.74,208.08,213.62,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-15",207.19,211.61,206.72,210.05,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-12",204,207.45,202.1,204.94,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3062},"2024-07-11",206.21,208.1,205.38,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-07-10",206.14,207.97,205.58,207.8,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-09",205.63,209.76,205.45,207.63,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-08",205.04,206.9,203.97,205.17,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-05",206.99,207.37,204.52,204.79,{"symbol":5,"time":3095,"open":3017,"high":3096,"low":2823,"close":3097},"2024-07-03",210.38,208.69,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-02",205.29,208.86,204.77,208.83,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3080},"2024-07-01",202.84,207.09,202.66,{"symbol":5,"time":3110,"open":3111,"high":2967,"low":3112,"close":3113},"2024-06-28",200.01,199.3,202.26,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-27",197.44,199.86,196.9,199.17,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-26",197.45,197.94,196.28,197.43,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-25",198.09,200.07,197.74,198.07,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-24",197.81,199.23,197.1,198.88,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-21",196.71,197.17,194.22,196.3,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-20",196.39,199.45,196.11,198.67,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-18",194.6,197.96,194.13,197,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-17",193.48,195.58,192.64,194.98,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-06-14",191.45,194.86,191.42,193.78,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-06-13",192.32,194.58,190.88,193.66,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-12",196,196.72,191.31,191.53,{"symbol":5,"time":3181,"open":3182,"high":3123,"low":3183,"close":3184},"2024-06-11",197.91,193.6,194.36,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-10",199.24,200.84,198.44,199.61,{"symbol":5,"time":3192,"open":3125,"high":3193,"low":3194,"close":3195},"2024-06-07",200.92,197.01,199.95,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-06",197.26,198.02,195.33,196.91,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3198},"2024-06-05",199.76,199.82,196.92,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-06-04",200.16,201.98,198.28,199.16,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-06-03",202.31,202.42,199.19,201.82,{"symbol":5,"time":3220,"open":3112,"high":3221,"low":3222,"close":3223},"2024-05-31",203.3,198.35,202.63,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-30",198.56,199.85,198.4,199.33,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":2980,"close":3234},"2024-05-29",198,198.99,198.11,{"symbol":5,"time":3236,"open":3117,"high":3237,"low":3238,"close":3239},"2024-05-28",200.41,198.66,199.5,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-24",197.75,200.76,197.56,200.71,{"symbol":5,"time":3247,"open":3134,"high":3248,"low":3249,"close":3206},"2024-05-23",198.3,196.07,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-22",199,200.94,197.69,198.31,{"symbol":5,"time":3257,"open":3155,"high":3258,"low":3259,"close":3260},"2024-05-21",199.9,196.6,199.52,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2966,"close":3159},"2024-05-20",204.39,205.88,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3093},"2024-05-17",203.81,205.05,202.81,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":2954},"2024-05-16",202.22,204.48,201.99,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-15",202.01,202.69,199.77,202.11,{"symbol":5,"time":3282,"open":3252,"high":3283,"low":3284,"close":3285},"2024-05-14",201.58,198.16,201.51,{"symbol":5,"time":3287,"open":3288,"high":3227,"low":3289,"close":3290},"2024-05-13",198.8,198.04,198.73,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-10",198.54,199.34,198.27,198.77,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-09",195.17,197.59,195.1,197.5,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3305,"close":3307},"2024-05-08",191,196.65,195.65,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-07",191.7,192.93,191.65,191.75,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-06",191.73,192.2,189.82,192,{"symbol":5,"time":3321,"open":3319,"high":3322,"low":3323,"close":3324},"2024-05-03",192.53,188.46,190.51,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-02",193.07,193.5,189.52,191.66,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-01",192.27,194.46,190.79,191.86,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-30",192.81,194.99,191.64,191.74,{"symbol":5,"time":3344,"open":3158,"high":3345,"low":3346,"close":3347},"2024-04-29",194.26,192.43,193.28,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-26",193.57,194.87,193.06,193.49,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-25",192.25,193.94,191.18,193.37,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-24",190.53,193.23,190.17,193.08,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-23",191.13,192.23,190.52,192.14,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-22",185.99,190.13,185.98,189.41,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-19",182.4,185.88,181.41,185.8,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-18",181.1,183.36,179.97,181.25,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-17",181.37,182.42,179.2,180.08,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-04-16",182.9,183.16,179.65,180.8,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-04-15",184.5,187.46,182.2,182.89,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-12",188.32,188.93,182.54,182.79,{"symbol":5,"time":3415,"open":3176,"high":3416,"low":3417,"close":3418},"2024-04-11",196.57,193.24,195.43,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-10",195.55,197.07,194.18,195.47,{"symbol":5,"time":3426,"open":3131,"high":3137,"low":3427,"close":3428},"2024-04-09",194.91,197.15,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3431,"close":3433},"2024-04-08",197.62,198.98,198.48,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3122},"2024-04-05",196.16,198.12,195.11,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3421,"close":3307},"2024-04-04",199.15,199.68,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3248},"2024-04-03",199.04,199.56,197.7,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-02",198.39,199.78,198.08,198.86,{"symbol":5,"time":3455,"open":3456,"high":3253,"low":3457,"close":3458},"2024-04-01",199.99,198.57,198.94,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3293,"close":3463},"2024-03-28",199.49,200.72,200.3,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3260},"2024-03-27",196.5,199.6,196.38,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-26",194.59,196.66,194.06,195.73,{"symbol":5,"time":3476,"open":3259,"high":3477,"low":3184,"close":3478},"2024-03-25",196.94,194.82,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-22",199.01,200.48,196.54,196.62,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-03-21",196.52,199.43,196.33,199.06,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3489},"2024-03-20",194.19,196.56,193.61,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-19",192.71,193.93,192.38,193.79,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-18",190.63,192.7,189.89,192.66,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3510,"close":3512},"2024-03-15",186.48,190.94,190.3,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-03-14",191.03,191.63,187.1,187.97,{"symbol":5,"time":3520,"open":3521,"high":3316,"low":3522,"close":3523},"2024-03-13",190.36,189.84,191.38,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3522},"2024-03-12",188.95,190.16,187.91,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-11",187.28,188.44,186.22,188.29,{"symbol":5,"time":3536,"open":3532,"high":3537,"low":3538,"close":3539},"2024-03-08",190.46,187.92,188.22,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-07",189.91,190.5,186.63,187.87,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-06",189.25,190.07,187.63,189.53,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3554,"close":3556},"2024-03-05",186.36,189.3,188.55,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-04",184.71,187.59,184.27,186.68,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-01",185.7,186.44,185.1,185.29,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-29",185.66,186.43,183.85,186.06,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-02-28",183.43,185.2,182.96,184.38,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-27",183.31,183.54,182.24,183.45,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3387},"2024-02-26",183.75,184.46,182.48,{"symbol":5,"time":3593,"open":3594,"high":3578,"low":3595,"close":3596},"2024-02-23",183.81,183.19,183.99,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-22",181.82,183.42,181.24,183.07,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-21",179.95,180.99,178.52,180.9,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-20",179.19,180.46,178.41,179.73,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-16",179.61,179.98,178.16,179.03,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3623,"close":3625},"2024-02-15",176.15,180.21,179.87,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-02-14",175.07,176.1,174.42,176.03,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-02-13",175.32,176.23,172.62,174.26,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-02-12",174.78,176.81,173.7,175.79,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-02-09",175,175.1,173.67,175.01,{"symbol":5,"time":3651,"open":3646,"high":3652,"low":3653,"close":3654},"2024-02-08",175.31,173.57,174.8,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-07",175.69,175.87,173.96,175.43,{"symbol":5,"time":3662,"open":3663,"high":3658,"low":3664,"close":3647},"2024-02-06",174.61,173.76,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-05",173.86,175.09,172.92,174.5,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-02",173.3,175.82,173.26,174.73,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-01",173.64,174.84,171.43,173.73,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-01-31",176.2,178.3,174.34,174.36,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3691,"close":3693},"2024-01-30",172.83,176.76,176.27,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-29",172.24,172.84,171.3,172.73,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-26",172.61,173.06,171.78,172.28,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-25",172.31,172.99,170.91,172.94,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-24",169.36,171.01,168.86,170.5,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-23",169.67,169.75,168.44,168.99,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-22",170.46,171.98,169.71,170.11,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-19",167.55,170.57,167.08,170.31,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-18",167.12,167.53,165.24,167.42,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-17",167.34,169.07,166.49,167.09,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-16",164.87,168.09,164.3,167.99,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-12",173.8,176.31,168.9,169.05,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-11",170.33,170.36,168.64,170.3,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-10",170,171.08,168.95,171.02,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-09",171.62,171.79,170.1,170.66,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3780},"2024-01-08",172.02,172.36,169.49,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3785,"close":3787},"2024-01-05",171.47,173.38,172.27,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-04",170.64,173.35,170.54,171.41,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-03",171.86,172.04,170.37,171.33,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-02",169.09,172.17,168.91,172.08,{"symbol":5,"time":3807,"open":3768,"high":3808,"low":3809,"close":3776},"2023-12-29",170.69,169.63,{"symbol":5,"time":3811,"open":3812,"high":3777,"low":3813,"close":3765},"2023-12-28",169.35,169,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-27",167.84,169.47,167.58,169.4,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-26",167.46,168.77,167.18,168.39,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-22",167.5,168.23,167.23,167.4,{"symbol":5,"time":3833,"open":3834,"high":3751,"low":3835,"close":3828},"2023-12-21",166.84,165.68,{"symbol":5,"time":3837,"open":3753,"high":3838,"low":3839,"close":3840},"2023-12-20",169.41,166.45,166.55,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-19",166,168.47,165.55,168.45,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-18",165.92,167.13,165.63,166.23,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-15",163.08,165.28,162.39,165.23,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-14",161.83,164.84,161.71,163.99,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-13",160.52,162.03,159.77,161.06,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3867},"2023-12-12",159.23,160.65,158.88,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-11",158.52,159.3,158.15,159.1,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3878},"2023-12-08",157.26,158.78,156.98,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-07",156.69,157.31,156.15,156.79,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-12-06",158.84,159.22,156,156.31,{"symbol":5,"time":3900,"open":3884,"high":3901,"low":3902,"close":3903},"2023-12-05",158.5,156.97,157.97,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-04",156.02,158.05,155.88,157.99,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3912,"close":3914},"2023-12-01",155.82,157.86,156.84,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-30",154.91,156.13,154.38,156.08,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-29",154.17,155.63,154,154.32,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-28",153.22,153.87,152.72,153.54,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-27",153.43,153.53,152.71,153.19,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3932},"2023-11-24",153.59,154.44,153.28,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-11-22",153.41,153.88,152.9,153.33,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-21",153.2,153.63,152.57,152.97,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-20",152.08,153.75,151.92,153.29,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-11-17",152.2,152.86,151.54,152.82,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3970,"close":3972},"2023-11-16",150.09,151.53,151.45,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3975,"close":3977},"2023-11-15",148.46,150.16,149.74,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-14",146.68,149.25,146.52,148.44,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-13",145.7,146.25,145.16,145.78,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-10",144.94,146.48,144.08,146.43,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-09",145.44,145.65,143.7,144.29,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-08",144.11,144.84,143.62,144.72,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-07",143.51,144.26,142.82,144.01,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":3994},"2023-11-06",143.17,144.19,142.79,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-03",142.19,143.77,141.85,143,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-02",140.09,141.48,139.23,141.42,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-01",139.25,140.53,138.47,138.94,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-10-31",137.71,139.24,137.47,139.06,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-10-30",136.44,138.04,136.04,137.42,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-27",138.95,139.1,135.19,135.69,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-26",139.76,141.67,139.43,140.76,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-25",140.57,141.18,139.51,140.4,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-10-24",141.19,141.73,140.36,141.17,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-23",142.94,143.68,140.73,141,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-10-20",144.57,145.14,142.12,142.95,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-10-19",145.48,147.02,144.88,145.29,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-10-18",146.59,147.48,145.37,145.91,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-17",147.57,149.31,146.79,147.53,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-16",149.45,149.52,146.72,147.85,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-13",148.5,153.11,147.84,148,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-12",146.3,146.96,145.13,145.81,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-11",146.51,147.23,145.02,146.15,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":3999},"2023-10-10",145.42,146.77,145.28,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-09",143.66,145.4,143.5,144.77,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-06",142.91,145.88,142.14,145.1,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-05",142.04,143.1,140.83,142.9,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-04",143.19,143.47,141.93,143.35,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-03",143.2,143.59,142.35,142.71,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4022},"2023-10-02",144.83,145.62,142.63,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4125},"2023-09-29",148.6,148.76,144.86,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-28",146.28,148.87,146.01,147.59,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":3989},"2023-09-27",145.19,146.09,144.51,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-09-26",144.6,145.84,144.23,144.93,{"symbol":5,"time":4190,"open":4191,"high":3982,"low":4000,"close":4192},"2023-09-25",145.35,146.45,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4180,"close":4197},"2023-09-22",147.29,147.51,145.73,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-21",147.58,148.85,146.63,147.14,[4205,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4275,4280,4285,4290,4295,4300,4305,4308,4313,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4471,4476,4480,4485,4490,4494,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4557,4562,4567,4571,4576,4581,4585,4590,4595,4600,4605,4610,4615,4620,4624,4629,4634,4639,4643,4647,4652,4657,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4944,4949,4954,4959,4964,4969,4974,4979,4983,4988,4992,4997,5002,5007,5012,5017,5022,5026,5029,5034,5039,5043,5047,5050,5054,5058,5063,5066,5071,5076,5081,5086,5090,5095,5100,5104,5108,5112,5117,5122,5127,5131,5136,5140,5145,5150,5155,5160,5165,5169,5174,5179,5184,5189,5194,5199,5204,5209,5213,5217,5222,5225,5230,5235,5240,5245,5249,5251,5255,5260,5265,5269,5274,5278,5283,5288,5293,5296,5301,5306,5311,5316,5319,5324,5329,5334,5338,5343,5347,5352,5356,5361,5366,5371,5376,5381,5386,5391,5395,5399,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5452,5457,5462,5467,5472,5476],{"symbol":4206,"time":26,"open":4207,"high":4208,"low":4209,"close":4210},"SPY",761.31,762,757.97,761.69,{"symbol":4206,"time":31,"open":4212,"high":4213,"low":4214,"close":4215},763.15,763.57,759.96,762.6,{"symbol":4206,"time":37,"open":4217,"high":4218,"low":4219,"close":4220},759.5,761.67,749.6,754.05,{"symbol":4206,"time":43,"open":4222,"high":4223,"low":4224,"close":4225},760.12,760.35,756.15,757.39,{"symbol":4206,"time":49,"open":4227,"high":4228,"low":4229,"close":4230},759,763.52,757.93,760.88,{"symbol":4206,"time":55,"open":4232,"high":4233,"low":4234,"close":4235},764.72,766.38,763.6,764.29,{"symbol":4206,"time":61,"open":4237,"high":4238,"low":4239,"close":4240},758.03,760.11,756.64,757.83,{"symbol":4206,"time":67,"open":4242,"high":4243,"low":4244,"close":4245},764.08,764.47,760.94,762.4,{"symbol":4206,"time":73,"open":4247,"high":4248,"low":4249,"close":4250},769.07,769.7,765.14,765.96,{"symbol":4206,"time":78,"open":4252,"high":4253,"low":4254,"close":4255},772.01,772.87,769,770.19,{"symbol":4206,"time":84,"open":4257,"high":4258,"low":4259,"close":4260},767.9,774.03,767.45,773.17,{"symbol":4206,"time":90,"open":4262,"high":4263,"low":4264,"close":4265},762.45,766.43,761.73,765.16,{"symbol":4206,"time":96,"open":4267,"high":4268,"low":4269,"close":4270},762.01,764.67,759.48,761.78,{"symbol":4206,"time":102,"open":4272,"high":4273,"low":4232,"close":4274},767.33,768,767.05,{"symbol":4206,"time":108,"open":4276,"high":4277,"low":4278,"close":4279},771.76,775.3,768.31,769.35,{"symbol":4206,"time":113,"open":4281,"high":4282,"low":4283,"close":4284},768.5,772.36,767.16,771.1,{"symbol":4206,"time":118,"open":4286,"high":4287,"low":4288,"close":4289},764.73,767.35,763.93,766.08,{"symbol":4206,"time":123,"open":4291,"high":4292,"low":4293,"close":4294},766.16,766.78,763.05,765.91,{"symbol":4206,"time":129,"open":4296,"high":4297,"low":4298,"close":4299},764.78,765.22,762.08,763.47,{"symbol":4206,"time":134,"open":4301,"high":4302,"low":4303,"close":4304},766.05,767.85,764.17,765.72,{"symbol":4206,"time":140,"open":4250,"high":4306,"low":4307,"close":4215},768.15,762.04,{"symbol":4206,"time":145,"open":4309,"high":4310,"low":4311,"close":4312},770.36,772.47,768.1,769.06,{"symbol":4206,"time":151,"open":4314,"high":4315,"low":4316,"close":4259},768.7,769.5,766.92,{"symbol":4206,"time":157,"open":4318,"high":4319,"low":4320,"close":4321},776.18,776.78,772.51,772.67,{"symbol":4206,"time":162,"open":4323,"high":4324,"low":4325,"close":4326},778.54,778.8,775.43,776.34,{"symbol":4206,"time":168,"open":4328,"high":4329,"low":4330,"close":4331},774.87,779.37,774.11,777.88,{"symbol":4206,"time":173,"open":4333,"high":4334,"low":4335,"close":4336},774.71,774.9,771.28,772.49,{"symbol":4206,"time":179,"open":4338,"high":4339,"low":4340,"close":4341},774.53,774.61,769.2,770.56,{"symbol":4206,"time":184,"open":4343,"high":4344,"low":4345,"close":4346},772.6,775.05,771.62,773.03,{"symbol":4206,"time":189,"open":4348,"high":4349,"low":4350,"close":4351},771.02,773.92,769.61,773.26,{"symbol":4206,"time":195,"open":4353,"high":4354,"low":4355,"close":4356},770.21,771.82,767.46,768.56,{"symbol":4206,"time":199,"open":4358,"high":4359,"low":4360,"close":4361},775.85,776.85,769.51,769.79,{"symbol":4206,"time":205,"open":4363,"high":4364,"low":4365,"close":4366},760.63,773.41,760.52,771.33,{"symbol":4206,"time":209,"open":4368,"high":4369,"low":4370,"close":4371},749.44,758.58,748.8,757.67,{"symbol":4206,"time":215,"open":4373,"high":4374,"low":4375,"close":4376},744.68,748.9,737.68,747.03,{"symbol":4206,"time":220,"open":4378,"high":4379,"low":4380,"close":4381},736.05,742.45,734.59,741.69,{"symbol":4206,"time":226,"open":4383,"high":4384,"low":4385,"close":4386},739.97,742.68,729.1,729.46,{"symbol":4206,"time":230,"open":4388,"high":4389,"low":4390,"close":4391},739.19,742.79,735.98,740.86,{"symbol":4206,"time":236,"open":4393,"high":4394,"low":4395,"close":4396},744.91,745.53,735.87,739.09,{"symbol":4206,"time":242,"open":4398,"high":4399,"low":4400,"close":4401},738.51,743.72,737.29,738.93,{"symbol":4206,"time":248,"open":4403,"high":4404,"low":4405,"close":4406},739.37,742.56,735.21,738.18,{"symbol":4206,"time":254,"open":4408,"high":4409,"low":4410,"close":4411},746.62,750.02,746.37,747.41,{"symbol":4206,"time":259,"open":4413,"high":4414,"low":4415,"close":4416},746.29,749.04,744.18,748.28,{"symbol":4206,"time":265,"open":4418,"high":4419,"low":4420,"close":4421},747.06,748.73,741.51,742.09,{"symbol":4206,"time":271,"open":4423,"high":4424,"low":4425,"close":4426},742.08,747.29,740.8,743.29,{"symbol":4206,"time":277,"open":4428,"high":4429,"low":4430,"close":4431},752.76,754.57,747.88,750.72,{"symbol":4206,"time":283,"open":4433,"high":4434,"low":4435,"close":4436},754.24,755.58,750.2,754.81,{"symbol":4206,"time":289,"open":4438,"high":4439,"low":4440,"close":4441},750.91,753.34,748.66,751.83,{"symbol":4206,"time":295,"open":4443,"high":4444,"low":4445,"close":4446},752.47,753.91,748,749.17,{"symbol":4206,"time":301,"open":4448,"high":4449,"low":4450,"close":4451},752.05,755.42,748.1,754.95,{"symbol":4206,"time":307,"open":4453,"high":4454,"low":4455,"close":4456},747.35,751.97,745.59,751.71,{"symbol":4206,"time":313,"open":4458,"high":4459,"low":4460,"close":4461},743.16,746.15,739.51,745.4,{"symbol":4206,"time":318,"open":4463,"high":4464,"low":4465,"close":4466},750.22,750.96,745.21,747.71,{"symbol":4206,"time":324,"open":4468,"high":4469,"low":4411,"close":4470},748.74,752.41,751.28,{"symbol":4206,"time":330,"open":4472,"high":4473,"low":4474,"close":4475},747.4,751.31,740.03,744.78,{"symbol":4206,"time":336,"open":4477,"high":4368,"low":4478,"close":4479},745,742.38,745.76,{"symbol":4206,"time":342,"open":4481,"high":4482,"low":4483,"close":4484},741.29,748.02,740.89,746.77,{"symbol":4206,"time":348,"open":4486,"high":4487,"low":4488,"close":4489},736.53,741.56,732.09,741,{"symbol":4206,"time":354,"open":4491,"high":4486,"low":4492,"close":4493},728.95,716.58,728.99,{"symbol":4206,"time":360,"open":4495,"high":4403,"low":4496,"close":4497},738.91,729.6,734.3,{"symbol":4206,"time":366,"open":4499,"high":4500,"low":4501,"close":4502},735.17,739.95,730.84,733.24,{"symbol":4206,"time":371,"open":4504,"high":4505,"low":4506,"close":4507},733.81,739.63,732.3,733.58,{"symbol":4206,"time":377,"open":4509,"high":4510,"low":4511,"close":4512},747.7,750.18,743.13,744.39,{"symbol":4206,"time":383,"open":4514,"high":4515,"low":4516,"close":4517},747.76,748.23,743.86,746.74,{"symbol":4206,"time":389,"open":4519,"high":4520,"low":4521,"close":4522},751.29,752.15,739.22,740.96,{"symbol":4206,"time":395,"open":4524,"high":4525,"low":4526,"close":4527},754.55,755.44,749.88,750.33,{"symbol":4206,"time":401,"open":4529,"high":4530,"low":4531,"close":4532},751.85,756.68,751.76,754.83,{"symbol":4206,"time":407,"open":4534,"high":4535,"low":4536,"close":4537},740.71,744.44,735.03,741.75,{"symbol":4206,"time":413,"open":4539,"high":4540,"low":4541,"close":4542},728.76,740,724.41,737.76,{"symbol":4206,"time":419,"open":4544,"high":4545,"low":4546,"close":4547},733.39,738.38,725.33,725.43,{"symbol":4206,"time":425,"open":4549,"high":4550,"low":4551,"close":4552},743.63,746.9,722.59,737.05,{"symbol":4206,"time":431,"open":4554,"high":4555,"low":4556,"close":4521},743.36,745.34,738.19,{"symbol":4206,"time":437,"open":4558,"high":4559,"low":4560,"close":4561},752.31,752.82,735.53,737.55,{"symbol":4206,"time":443,"open":4563,"high":4564,"low":4565,"close":4566},752.1,758.31,751.47,757.09,{"symbol":4206,"time":449,"open":4568,"high":4569,"low":4570,"close":4433},758.15,758.8,753.57,{"symbol":4206,"time":455,"open":4572,"high":4573,"low":4574,"close":4575},757.03,760.4,756.75,759.57,{"symbol":4206,"time":461,"open":4577,"high":4578,"low":4579,"close":4580},755.36,760.28,754.69,758.54,{"symbol":4206,"time":466,"open":4582,"high":4583,"low":4579,"close":4584},755.9,758.08,756.48,{"symbol":4206,"time":472,"open":4586,"high":4587,"low":4588,"close":4589},750.25,755.15,749.23,754.6,{"symbol":4206,"time":478,"open":4591,"high":4592,"low":4593,"close":4594},750.88,751.38,748.22,750.46,{"symbol":4206,"time":483,"open":4596,"high":4597,"low":4598,"close":4599},750.01,752.13,748.37,750.59,{"symbol":4206,"time":489,"open":4601,"high":4602,"low":4603,"close":4604},746.24,748.94,744.48,745.64,{"symbol":4206,"time":495,"open":4606,"high":4607,"low":4608,"close":4609},738.64,744.87,737.03,742.72,{"symbol":4206,"time":501,"open":4611,"high":4612,"low":4613,"close":4614},735.71,741.87,733.89,741.25,{"symbol":4206,"time":507,"open":4616,"high":4617,"low":4618,"close":4619},734.78,737.65,731.53,733.73,{"symbol":4206,"time":513,"open":4621,"high":4622,"low":4544,"close":4623},739.83,741.42,738.65,{"symbol":4206,"time":519,"open":4625,"high":4626,"low":4627,"close":4628},741.79,743.46,737.96,739.17,{"symbol":4206,"time":524,"open":4630,"high":4631,"low":4632,"close":4633},743.65,749.53,743.56,748.17,{"symbol":4206,"time":530,"open":4635,"high":4636,"low":4637,"close":4638},738.47,743.91,735.47,742.31,{"symbol":4206,"time":535,"open":4640,"high":4641,"low":4642,"close":4406},736.89,738.84,731.83,{"symbol":4206,"time":541,"open":4644,"high":4645,"low":4644,"close":4646},736.45,740.79,739.3,{"symbol":4206,"time":547,"open":4648,"high":4649,"low":4650,"close":4651},734.93,738.08,734.57,737.62,{"symbol":4206,"time":552,"open":4653,"high":4654,"low":4655,"close":4656},735.05,736.13,729.75,731.58,{"symbol":4206,"time":557,"open":4658,"high":4380,"low":4659,"close":4660},728.16,727.82,733.83,{"symbol":4206,"time":563,"open":4662,"high":4663,"low":4664,"close":4665},721.77,725.04,721.49,723.77,{"symbol":4206,"time":569,"open":4667,"high":4668,"low":4669,"close":4670},720.07,722.12,714.99,718.01,{"symbol":4206,"time":575,"open":4672,"high":4673,"low":4674,"close":4675},721.25,724.87,720.47,720.65,{"symbol":4206,"time":581,"open":4677,"high":4678,"low":4679,"close":4680},714.63,719.79,710.45,718.66,{"symbol":4206,"time":587,"open":4682,"high":4683,"low":4684,"close":4685},711,712.2,708.37,711.58,{"symbol":4206,"time":593,"open":4687,"high":4688,"low":4689,"close":4690},711.82,712.88,709.25,711.69,{"symbol":4206,"time":598,"open":4692,"high":4693,"low":4694,"close":4695},713.17,715.63,712.3,715.17,{"symbol":4206,"time":603,"open":4697,"high":4698,"low":4699,"close":4700},710.75,714.47,709.01,713.94,{"symbol":4206,"time":608,"open":4702,"high":4703,"low":4704,"close":4705},709.5,712.36,702.28,708.45,{"symbol":4206,"time":614,"open":4707,"high":4708,"low":4709,"close":4710},709.15,711.45,708.22,711.21,{"symbol":4206,"time":620,"open":4712,"high":4713,"low":4714,"close":4715},710.28,711.28,702.64,704.08,{"symbol":4206,"time":626,"open":4717,"high":4718,"low":4719,"close":4720},708.78,709.91,706.14,708.72,{"symbol":4206,"time":632,"open":4719,"high":4722,"low":4723,"close":4724},712.39,705.76,710.14,{"symbol":4206,"time":636,"open":4726,"high":4727,"low":4728,"close":4729},701.06,702.78,698.53,701.66,{"symbol":4206,"time":641,"open":4731,"high":4732,"low":4733,"close":4734},695.26,700.28,694.2,699.94,{"symbol":4206,"time":646,"open":4736,"high":4737,"low":4738,"close":4739},687.69,694.58,687.66,694.46,{"symbol":4206,"time":652,"open":4741,"high":4742,"low":4743,"close":4744},677.41,686.3,676.58,686.1,{"symbol":4206,"time":658,"open":4746,"high":4747,"low":4748,"close":4749},681.32,682.03,678.45,679.46,{"symbol":4206,"time":664,"open":4751,"high":4752,"low":4753,"close":4754},674.84,681.16,673.77,679.91,{"symbol":4206,"time":670,"open":4756,"high":4757,"low":4758,"close":4759},676.39,677.08,671.46,676.01,{"symbol":4206,"time":674,"open":4761,"high":4762,"low":4763,"close":4764},656.65,659.61,651.06,659.22,{"symbol":4206,"time":680,"open":4766,"high":4767,"low":4768,"close":4769},655.86,659.72,655.52,658.93,{"symbol":4206,"time":686,"open":4771,"high":4772,"low":4773,"close":4774},646.42,658.2,645.11,655.83,{"symbol":4206,"time":692,"open":4776,"high":4777,"low":4778,"close":4779},653.9,658.52,653,655.24,{"symbol":4206,"time":698,"open":4781,"high":4782,"low":4783,"close":4784},638.94,651.54,637.98,650.34,{"symbol":4206,"time":704,"open":4786,"high":4787,"low":4788,"close":4789},640.11,640.37,629.28,631.97,{"symbol":4206,"time":710,"open":4791,"high":4792,"low":4793,"close":4794},642.5,642.66,633.11,634.09,{"symbol":4206,"time":716,"open":4796,"high":4797,"low":4798,"close":4799},652.06,654.85,644.82,645.09,{"symbol":4206,"time":722,"open":4801,"high":4802,"low":4803,"close":4804},658.67,660.89,654.24,656.82,{"symbol":4206,"time":728,"open":4806,"high":4807,"low":4808,"close":4809},651.32,657.03,649.88,653.18,{"symbol":4206,"time":734,"open":4811,"high":4812,"low":4813,"close":4814},658.07,662.62,653.94,655.38,{"symbol":4206,"time":739,"open":4816,"high":4817,"low":4818,"close":4819},656.51,656.69,644.72,648.57,{"symbol":4206,"time":745,"open":4821,"high":4822,"low":4823,"close":4824},656.97,662.98,655.17,659.8,{"symbol":4206,"time":750,"open":4826,"high":4827,"low":4828,"close":4829},668.36,669.72,661.19,661.43,{"symbol":4206,"time":756,"open":4831,"high":4832,"low":4833,"close":4834},672.39,674.44,669.7,670.79,{"symbol":4206,"time":762,"open":4836,"high":4837,"low":4838,"close":4839},668.38,672.07,667.12,669.03,{"symbol":4206,"time":768,"open":4841,"high":4842,"low":4843,"close":4844},669.27,672.34,661.36,662.29,{"symbol":4206,"time":774,"open":4846,"high":4847,"low":4848,"close":4849},671.16,671.65,665.87,666.06,{"symbol":4206,"time":780,"open":4851,"high":4852,"low":4853,"close":4854},677.58,680.08,673.34,676.33,{"symbol":4206,"time":786,"open":4856,"high":4857,"low":4858,"close":4859},677.72,683.36,674.76,677.18,{"symbol":4206,"time":792,"open":4861,"high":4862,"low":4863,"close":4864},666.39,679.92,662.39,678.27,{"symbol":4206,"time":798,"open":4866,"high":4867,"low":4868,"close":4869},673.41,676.11,669.76,672.38,{"symbol":4206,"time":803,"open":4871,"high":4872,"low":4873,"close":4874},682.08,685.53,675.61,681.31,{"symbol":4206,"time":809,"open":4876,"high":4877,"low":4878,"close":4879},681.63,687.09,679.62,685.13,{"symbol":4206,"time":815,"open":4881,"high":4882,"low":4883,"close":4884},675.06,682.61,669.66,680.33,{"symbol":4206,"time":821,"open":4886,"high":4887,"low":4888,"close":4889},678.7,688.62,678.02,686.38,{"symbol":4206,"time":827,"open":4891,"high":4892,"low":4893,"close":4894},683.09,686.86,681.64,685.99,{"symbol":4206,"time":832,"open":4896,"high":4897,"low":4898,"close":4899},693.28,693.3,684.35,689.3,{"symbol":4206,"time":837,"open":4901,"high":4902,"low":4903,"close":4904},690.18,693.68,690.1,693.15,{"symbol":4206,"time":843,"open":4906,"high":4907,"low":4908,"close":4909},681.9,688.35,680,687.35,{"symbol":4206,"time":849,"open":4911,"high":4912,"low":4913,"close":4914},687.83,690,680.37,682.39,{"symbol":4206,"time":855,"open":4916,"high":4917,"low":4918,"close":4919},682.32,690.06,681.73,689.43,{"symbol":4206,"time":860,"open":4921,"high":4922,"low":4923,"close":4924},683.84,686.18,681.55,684.48,{"symbol":4206,"time":866,"open":4926,"high":4927,"low":4928,"close":4929},684.02,689.15,682.83,686.29,{"symbol":4206,"time":872,"open":4931,"high":4932,"low":4933,"close":4934},680.14,684.94,675.78,682.85,{"symbol":4206,"time":878,"open":4936,"high":4937,"low":4938,"close":4939},681.69,686.28,677.52,681.75,{"symbol":4206,"time":884,"open":4941,"high":4942,"low":4913,"close":4943},694.24,695.35,681.27,{"symbol":4206,"time":888,"open":4945,"high":4946,"low":4947,"close":4948},696.39,697.14,689.18,691.96,{"symbol":4206,"time":894,"open":4950,"high":4951,"low":4952,"close":4953},694.95,696.54,691.66,692.12,{"symbol":4206,"time":900,"open":4955,"high":4956,"low":4957,"close":4958},689.42,695.87,688.34,693.95,{"symbol":4206,"time":906,"open":4960,"high":4961,"low":4962,"close":4963},681.46,692.31,680.85,690.62,{"symbol":4206,"time":911,"open":4965,"high":4966,"low":4967,"close":4968},680.94,683.69,675.79,677.62,{"symbol":4206,"time":916,"open":4970,"high":4971,"low":4972,"close":4973},690.35,691.45,681.76,686.19,{"symbol":4206,"time":921,"open":4975,"high":4976,"low":4977,"close":4978},696.21,696.96,684.03,689.53,{"symbol":4206,"time":926,"open":4980,"high":4981,"low":4955,"close":4982},689.58,696.93,695.41,{"symbol":4206,"time":932,"open":4984,"high":4985,"low":4986,"close":4987},691.79,694.21,687.12,691.97,{"symbol":4206,"time":938,"open":4945,"high":4989,"low":4990,"close":4991},697.06,684.83,694.04,{"symbol":4206,"time":944,"open":4993,"high":4994,"low":4995,"close":4996},697.05,697.84,693.94,695.42,{"symbol":4206,"time":950,"open":4998,"high":4999,"low":5000,"close":5001},694.18,696.53,693.57,695.49,{"symbol":4206,"time":956,"open":5003,"high":5004,"low":5005,"close":5006},690.49,694.13,689.92,692.73,{"symbol":4206,"time":961,"open":5008,"high":5009,"low":5010,"close":5011},688.15,690.96,687.16,689.23,{"symbol":4206,"time":967,"open":5013,"high":5014,"low":5015,"close":5016},689.85,691.13,686.92,688.98,{"symbol":4206,"time":973,"open":5018,"high":5019,"low":5020,"close":5021},679.65,688.74,678.13,685.4,{"symbol":4206,"time":979,"open":5023,"high":5024,"low":5025,"close":4851},681.49,684.77,676.57,{"symbol":4206,"time":984,"open":5027,"high":5028,"low":4903,"close":4952},693.66,694.25,{"symbol":4206,"time":987,"open":5030,"high":5031,"low":5032,"close":5033},694.57,695.45,691.25,692.24,{"symbol":4206,"time":993,"open":5035,"high":5036,"low":5037,"close":5038},691,691.72,686.04,690.36,{"symbol":4206,"time":998,"open":5001,"high":5040,"low":5041,"close":5042},696.09,691.35,693.77,{"symbol":4206,"time":1002,"open":5044,"high":5040,"low":5045,"close":5046},690.68,690.63,695.16,{"symbol":4206,"time":1008,"open":5045,"high":5048,"low":4947,"close":5049},695.31,694.07,{"symbol":4206,"time":1014,"open":5051,"high":4963,"low":5052,"close":5053},688.82,687.49,689.51,{"symbol":4206,"time":1020,"open":5055,"high":5056,"low":5057,"close":4980},692.19,693.96,689.32,{"symbol":4206,"time":1025,"open":5059,"high":5060,"low":5061,"close":5062},687.93,692.32,687.78,691.81,{"symbol":4206,"time":1031,"open":5064,"high":4919,"low":4889,"close":5065},686.54,687.72,{"symbol":4206,"time":1037,"open":5067,"high":5068,"low":5069,"close":5070},685.71,686.87,679.82,683.17,{"symbol":4206,"time":1043,"open":5072,"high":5073,"low":5074,"close":5075},687.14,687.36,681.71,681.92,{"symbol":4206,"time":1049,"open":5077,"high":5078,"low":5079,"close":5080},687.45,688.56,686.58,687.01,{"symbol":4206,"time":1055,"open":5082,"high":5083,"low":5084,"close":5085},687.54,689.2,686.07,687.85,{"symbol":4206,"time":1060,"open":5087,"high":4952,"low":5088,"close":5089},690.64,689.27,690.31,{"symbol":4206,"time":1066,"open":5091,"high":5092,"low":5093,"close":5094},687.95,690.83,687.8,690.38,{"symbol":4206,"time":1071,"open":5096,"high":5097,"low":5098,"close":5099},683.92,688.2,683.87,687.96,{"symbol":4206,"time":1077,"open":5101,"high":5102,"low":5103,"close":4990},683.94,685.36,680.59,{"symbol":4206,"time":1081,"open":5105,"high":5106,"low":5107,"close":5103},676.59,681.09,676.47,{"symbol":4206,"time":1086,"open":5109,"high":5110,"low":5111,"close":5107},677.6,680.74,674.9,{"symbol":4206,"time":1091,"open":5113,"high":5114,"low":5115,"close":5116},679.89,680.44,671.2,671.4,{"symbol":4206,"time":1097,"open":5118,"high":5119,"low":5120,"close":5121},679.23,681.08,674.98,678.87,{"symbol":4206,"time":1102,"open":5123,"high":5124,"low":5125,"close":5126},685.74,685.76,679.25,680.73,{"symbol":4206,"time":1108,"open":5128,"high":5129,"low":5130,"close":4972},688.17,688.88,679.17,{"symbol":4206,"time":1114,"open":5132,"high":5133,"low":5134,"close":5135},685.14,689.25,682.17,689.17,{"symbol":4206,"time":1119,"open":5137,"high":5138,"low":4874,"close":5139},682.56,688.97,687.57,{"symbol":4206,"time":1124,"open":5141,"high":5142,"low":5143,"close":5144},683.15,685.39,682.59,683.04,{"symbol":4206,"time":1129,"open":5146,"high":5147,"low":5148,"close":5149},686.59,686.64,681.57,683.63,{"symbol":4206,"time":1135,"open":5151,"high":5152,"low":5153,"close":5154},685.47,688.39,684.58,685.69,{"symbol":4206,"time":1141,"open":5156,"high":5157,"low":5158,"close":5159},685.3,685.37,681.34,684.39,{"symbol":4206,"time":1146,"open":5161,"high":5162,"low":5163,"close":5164},680.57,684.91,679.69,683.89,{"symbol":4206,"time":1151,"open":5075,"high":5166,"low":5167,"close":5168},683.82,679.33,681.53,{"symbol":4206,"time":1157,"open":5170,"high":5171,"low":5172,"close":5173},678.81,682.99,678.74,680.27,{"symbol":4206,"time":1163,"open":5175,"high":5176,"low":5177,"close":5178},680.86,683.67,680.5,683.39,{"symbol":4206,"time":1167,"open":5180,"high":5181,"low":5182,"close":5183},677.63,681.7,676.72,679.68,{"symbol":4206,"time":1172,"open":5185,"high":5186,"low":5187,"close":5188},668.63,676.21,664.48,675.02,{"symbol":4206,"time":1177,"open":5190,"high":5191,"low":5192,"close":5193},662.69,670.06,661.59,668.73,{"symbol":4206,"time":1182,"open":5195,"high":5196,"low":5197,"close":5198},655.05,664.55,650.85,659.03,{"symbol":4206,"time":1188,"open":5200,"high":5201,"low":5202,"close":5203},672.91,675.56,651.89,652.53,{"symbol":4206,"time":1194,"open":5205,"high":5206,"low":5207,"close":5208},660.78,667.34,658.75,662.63,{"symbol":4206,"time":1200,"open":5210,"high":5211,"low":4766,"close":5212},662.1,665.12,660.08,{"symbol":4206,"time":1205,"open":4833,"high":5214,"low":5215,"close":5216},673.71,662.17,665.67,{"symbol":4206,"time":1210,"open":5218,"high":5219,"low":5220,"close":5221},665.38,675.66,663.27,671.93,{"symbol":4206,"time":1214,"open":5177,"high":5175,"low":5223,"close":5224},670.52,672.04,{"symbol":4206,"time":1219,"open":5226,"high":5227,"low":5228,"close":5229},684.79,684.96,680.95,683.38,{"symbol":4206,"time":1224,"open":5231,"high":5232,"low":5233,"close":5234},679.95,683.57,678.73,683,{"symbol":4206,"time":1230,"open":5236,"high":5237,"low":5238,"close":5239},677.24,682.18,675.03,681.44,{"symbol":4206,"time":1235,"open":5241,"high":5242,"low":5243,"close":5244},667.91,671.08,661.21,670.97,{"symbol":4206,"time":1239,"open":5107,"high":5246,"low":5247,"close":5248},677.38,668.72,670.31,{"symbol":4206,"time":1245,"open":5120,"high":5175,"low":5250,"close":4851},674.17,{"symbol":4206,"time":1251,"open":4867,"high":5252,"low":5253,"close":5254},679.96,674.58,675.24,{"symbol":4206,"time":1255,"open":5256,"high":5257,"low":5258,"close":5259},685.67,685.8,679.94,683.34,{"symbol":4206,"time":1259,"open":5261,"high":5262,"low":5263,"close":5264},685.04,685.08,679.24,682.06,{"symbol":4206,"time":1263,"open":5266,"high":5267,"low":5268,"close":5268},683.9,685.94,679.83,{"symbol":4206,"time":1268,"open":5270,"high":5271,"low":5272,"close":5273},688.72,689.7,682.87,687.39,{"symbol":4206,"time":1273,"open":5275,"high":5276,"low":4990,"close":5277},687.05,688.91,687.06,{"symbol":4206,"time":1277,"open":5279,"high":5280,"low":5281,"close":5282},682.73,685.54,682.12,685.24,{"symbol":4206,"time":1283,"open":5284,"high":5285,"low":5286,"close":5287},676.46,678.47,675.65,677.25,{"symbol":4206,"time":1288,"open":5289,"high":5290,"low":5291,"close":5292},668.12,672.71,667.8,671.76,{"symbol":4206,"time":1294,"open":5294,"high":5294,"low":5295,"close":5291},672,663.3,{"symbol":4206,"time":1300,"open":5297,"high":5298,"low":5299,"close":5300},671.44,672.99,669.98,671.29,{"symbol":4206,"time":1306,"open":5302,"high":5303,"low":5304,"close":5305},667.32,672.21,667.27,671.3,{"symbol":4206,"time":1311,"open":5307,"high":5308,"low":5309,"close":5310},659.5,665.76,658.14,664.39,{"symbol":4206,"time":1315,"open":5312,"high":5313,"low":5314,"close":5315},666.82,668.71,657.11,660.64,{"symbol":4206,"time":1320,"open":5312,"high":5317,"low":4769,"close":5318},670.23,665.17,{"symbol":4206,"time":1325,"open":5320,"high":5321,"low":5322,"close":5323},657.17,665.83,653.17,662.23,{"symbol":4206,"time":1331,"open":5325,"high":5326,"low":5327,"close":5328},660.65,665.13,659.77,663.04,{"symbol":4206,"time":1336,"open":5330,"high":5331,"low":5332,"close":5333},672.13,673.95,652.84,653.02,{"symbol":4206,"time":1342,"open":5335,"high":5336,"low":5337,"close":4846},673.53,673.94,669.21,{"symbol":4206,"time":1348,"open":5339,"high":5340,"low":5341,"close":5342},670.25,673.21,669.42,673.11,{"symbol":4206,"time":1353,"open":5344,"high":5298,"low":5345,"close":5346},672.54,667.67,669.12,{"symbol":4206,"time":1358,"open":5348,"high":5349,"low":5350,"close":5351},671.62,672.51,669.46,671.61,{"symbol":4206,"time":1363,"open":5353,"high":5354,"low":5355,"close":5337},669.99,672.68,668.16,{"symbol":4206,"time":1368,"open":5357,"high":5358,"low":5359,"close":5360},670.45,670.57,666.78,669.22,{"symbol":4206,"time":1372,"open":5362,"high":5363,"low":5364,"close":5365},663.17,669.37,663.06,668.45,{"symbol":4206,"time":1378,"open":5367,"high":5368,"low":5369,"close":5370},662.93,666.65,661.61,666.18,{"symbol":4206,"time":1382,"open":5372,"high":5373,"low":5374,"close":5375},664.36,665.28,661.86,663.68,{"symbol":4206,"time":1388,"open":5377,"high":5378,"low":5379,"close":5380},659.51,662.37,657.88,661.82,{"symbol":4206,"time":1393,"open":5382,"high":5383,"low":5384,"close":5385},657.94,659.41,654.41,658.05,{"symbol":4206,"time":1399,"open":5387,"high":5388,"low":5389,"close":5390},664.51,664.61,659.67,661.1,{"symbol":4206,"time":1404,"open":5392,"high":5206,"low":5393,"close":5394},666.72,661.98,663.21,{"symbol":4206,"time":1410,"open":5396,"high":5397,"low":5215,"close":5398},662.2,667.29,666.84,{"symbol":4206,"time":1414,"open":5400,"high":5196,"low":5401,"close":5402},662.33,660.37,663.7,{"symbol":4206,"time":1420,"open":5404,"high":5405,"low":5406,"close":5407},661.89,664.89,660.27,662.26,{"symbol":4206,"time":1424,"open":5409,"high":5410,"low":5411,"close":5412},660.01,661.72,654.3,659.18,{"symbol":4206,"time":1428,"open":5414,"high":5415,"low":5416,"close":5417},661.47,661.78,659.21,660,{"symbol":4206,"time":1431,"open":5419,"high":5420,"low":5421,"close":5422},659.64,661.04,659.34,660.91,{"symbol":4206,"time":1434,"open":5424,"high":5425,"low":5426,"close":5427},657.6,659.11,656.9,657.41,{"symbol":4206,"time":1438,"open":5429,"high":5430,"low":5431,"close":5432},654.18,658.33,653.59,657.63,{"symbol":4206,"time":1442,"open":5434,"high":5435,"low":5436,"close":5437},653.62,654.55,650.63,652.21,{"symbol":4206,"time":1447,"open":5439,"high":5440,"low":5441,"close":5442},648.97,650.86,647.22,650.33,{"symbol":4206,"time":1453,"open":5444,"high":5445,"low":5446,"close":5447},648.62,649.84,647.23,648.83,{"symbol":4206,"time":1458,"open":5449,"high":5437,"low":5450,"close":5451},651.48,643.33,647.24,{"symbol":4206,"time":1462,"open":5453,"high":5454,"low":5455,"close":5456},644.42,649.15,643.51,649.12,{"symbol":4206,"time":1467,"open":5458,"high":5459,"low":5460,"close":5461},642.67,644.21,640.46,643.74,{"symbol":4206,"time":1472,"open":5463,"high":5464,"low":5465,"close":5466},637.5,640.49,634.92,640.27,{"symbol":4206,"time":1477,"open":5468,"high":5469,"low":5470,"close":5471},647.47,647.84,643.14,645.05,{"symbol":4206,"time":1481,"open":5451,"high":5473,"low":5474,"close":5475},649.48,645.34,648.92,{"symbol":4206,"time":1484,"open":5477,"high":5478,"low":5453,"close":5479},644.57,647.37,646.63,[5481,5486,5489,5492,5494,5496,5498,5500,5502,5505,5507,5508,5510,5512,5515,5517,5519,5520,5521,5523,5525,5527,5529,5530,5531,5533,5535,5537,5539,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5584,5586,5588,5590,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613],{"time":67,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5485},"False","BEARISH","CCI","2026-09-09 00:00:00",{"time":157,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5488},"MACD","2026-08-17 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5491},"BULLISH","2026-08-11 00:00:00",{"time":195,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5493},"2026-08-06 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5495},"2026-08-05 00:00:00",{"time":220,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5497},"2026-07-30 00:00:00",{"time":254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5499},"2026-07-22 00:00:00",{"time":265,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5501},"2026-07-20 00:00:00",{"time":277,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5504},"ADX","2026-07-16 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5506},"2026-07-15 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5506},{"time":289,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5509},"2026-07-14 00:00:00",{"time":313,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5511},"2026-07-08 00:00:00",{"time":389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5513,"datetime":5514},"MA","2026-06-17 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5516},"2026-06-04 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5518,"datetime":5516},"BollingerBands",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5484,"datetime":5516},{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5516},{"time":461,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5513,"datetime":5522},"2026-06-01 00:00:00",{"time":478,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5524},"2026-05-27 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5526},"2026-05-26 00:00:00",{"time":547,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5528},"2026-05-08 00:00:00",{"time":547,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5518,"datetime":5528},{"time":547,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5528},{"time":563,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5532},"2026-05-05 00:00:00",{"time":569,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5534},"2026-05-04 00:00:00",{"time":587,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5536},"2026-04-29 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5513,"datetime":5538},"2026-04-20 00:00:00",{"time":646,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5540,"datetime":5541},"RSI","2026-04-14 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5518,"datetime":5543},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5484,"datetime":5545},"2026-04-01 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5547},"2026-03-31 00:00:00",{"time":710,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5549},"2026-03-27 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5551},"2026-03-26 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5553},"2026-03-20 00:00:00",{"time":843,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5555},"2026-02-24 00:00:00",{"time":878,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5557},"2026-02-13 00:00:00",{"time":884,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5559},"2026-02-12 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5484,"datetime":5561},"2026-02-06 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5563},"2026-02-03 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5563},{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5540,"datetime":5566},"2026-02-02 00:00:00",{"time":932,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5513,"datetime":5568},"2026-01-30 00:00:00",{"time":987,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5570},"2026-01-15 00:00:00",{"time":993,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5518,"datetime":5572},"2026-01-14 00:00:00",{"time":998,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5574},"2026-01-13 00:00:00",{"time":1002,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5576},"2026-01-12 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5518,"datetime":5578},"2025-12-24 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5484,"datetime":5580},"2025-12-12 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5582},"2025-11-28 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5582},{"time":1182,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5585},"2025-11-21 00:00:00",{"time":1194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5513,"datetime":5587},"2025-11-19 00:00:00",{"time":1210,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5589},"2025-11-14 00:00:00",{"time":1210,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5589},{"time":1235,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5540,"datetime":5592},"2025-11-07 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5594},"2025-11-05 00:00:00",{"time":1251,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5596},"2025-11-04 00:00:00",{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5503,"datetime":5598},"2025-11-03 00:00:00",{"time":1259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5484,"datetime":5600},"2025-10-31 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5487,"datetime":5602},"2025-10-29 00:00:00",{"time":1273,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5513,"datetime":5604},"2025-10-28 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5490,"trading_system":5540,"datetime":5606},"2025-10-13 00:00:00",{"time":1336,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5518,"datetime":5608},"2025-10-10 00:00:00",{"time":1348,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5484,"datetime":5610},"2025-10-08 00:00:00",{"time":1353,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5503,"datetime":5612},"2025-10-07 00:00:00",{"time":1372,"symbol":5,"current_signal":5482,"signal_change":23,"signal_type":5483,"trading_system":5487,"datetime":5614},"2025-10-01 00:00:00",[5616,5622,5628,5633,5638,5643,5648,5652,5657,5663,5668,5673,5677,5682,5687,5692,5697,5701,5706,5710,5715,5720,5725,5730,5735,5739,5744,5749,5754,5759,5764,5769,5774,5778,5783,5788,5793,5798,5803,5808,5813,5817],{"symbol":5,"form":5617,"filingdate":849,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"8-K","jpm-20260223.htm","0001628280-26-010693","https://www.sec.gov/Archives/edgar/data/19617/000162828026010693/jpm-20260223.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026010693/0001628280-26-010693-index.htm",{"symbol":5,"form":5623,"filingdate":878,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"10-K","jpm-20251231.htm","0001628280-26-008131","https://www.sec.gov/Archives/edgar/data/19617/000162828026008131/jpm-20251231.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026008131/0001628280-26-008131-index.htm",{"symbol":5,"form":5617,"filingdate":911,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"d23804d8k.htm","0001193125-26-039427","https://www.sec.gov/Archives/edgar/data/19617/000119312526039427/d23804d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312526039427/0001193125-26-039427-index.htm",{"symbol":5,"form":5617,"filingdate":967,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"jpm-20260120.htm","0000019617-26-000052","https://www.sec.gov/Archives/edgar/data/19617/000001961726000052/jpm-20260120.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961726000052/0000019617-26-000052-index.htm",{"symbol":5,"form":5617,"filingdate":967,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d18152d8k.htm","0001193125-26-019450","https://www.sec.gov/Archives/edgar/data/19617/000119312526019450/d18152d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312526019450/0001193125-26-019450-index.htm",{"symbol":5,"form":5617,"filingdate":998,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"jpm-20260113.htm","0001628280-26-001902","https://www.sec.gov/Archives/edgar/data/19617/000162828026001902/jpm-20260113.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026001902/0001628280-26-001902-index.htm",{"symbol":5,"form":5617,"filingdate":998,"primarydocument":5644,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"0001628280-26-001915","https://www.sec.gov/Archives/edgar/data/19617/000162828026001915/jpm-20260113.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026001915/0001628280-26-001915-index.htm",{"symbol":5,"form":5617,"filingdate":1129,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"jpm-20251207.htm","0000019617-25-001100","https://www.sec.gov/Archives/edgar/data/19617/000001961725001100/jpm-20251207.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725001100/0000019617-25-001100-index.htm",{"symbol":5,"form":5658,"filingdate":1251,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"10-Q","jpm-20250930.htm","0001628280-25-048859","https://www.sec.gov/Archives/edgar/data/19617/000162828025048859/jpm-20250930.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025048859/0001628280-25-048859-index.htm",{"symbol":5,"form":5617,"filingdate":1294,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"d33741d8k.htm","0001193125-25-246803","https://www.sec.gov/Archives/edgar/data/19617/000119312525246803/d33741d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525246803/0001193125-25-246803-index.htm",{"symbol":5,"form":5617,"filingdate":1325,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"jpm-20251014.htm","0001628280-25-044887","https://www.sec.gov/Archives/edgar/data/19617/000162828025044887/jpm-20251014.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025044887/0001628280-25-044887-index.htm",{"symbol":5,"form":5617,"filingdate":1325,"primarydocument":5669,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"0001628280-25-044845","https://www.sec.gov/Archives/edgar/data/19617/000162828025044845/jpm-20251014.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025044845/0001628280-25-044845-index.htm",{"symbol":5,"form":5617,"filingdate":1434,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"jpm-20250912.htm","0000019617-25-000907","https://www.sec.gov/Archives/edgar/data/19617/000001961725000907/jpm-20250912.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000907/0000019617-25-000907-index.htm",{"symbol":5,"form":5658,"filingdate":1573,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"jpm-20250630.htm","0000019617-25-000615","https://www.sec.gov/Archives/edgar/data/19617/000001961725000615/jpm-20250630.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000615/0000019617-25-000615-index.htm",{"symbol":5,"form":5617,"filingdate":1616,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"d204798d8k.htm","0001193125-25-163423","https://www.sec.gov/Archives/edgar/data/19617/000119312525163423/d204798d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525163423/0001193125-25-163423-index.htm",{"symbol":5,"form":5617,"filingdate":1647,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"jpm-20250715.htm","0000019617-25-000518","https://www.sec.gov/Archives/edgar/data/19617/000001961725000518/jpm-20250715.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000518/0000019617-25-000518-index.htm",{"symbol":5,"form":5617,"filingdate":1647,"primarydocument":5693,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"0000019617-25-000520","https://www.sec.gov/Archives/edgar/data/19617/000001961725000520/jpm-20250715.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000520/0000019617-25-000520-index.htm",{"symbol":5,"form":5617,"filingdate":1696,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"jpm-20250701.htm","0000019617-25-000509","https://www.sec.gov/Archives/edgar/data/19617/000001961725000509/jpm-20250701.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000509/0000019617-25-000509-index.htm",{"symbol":5,"form":5617,"filingdate":1696,"primarydocument":5702,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"0000019617-25-000510","https://www.sec.gov/Archives/edgar/data/19617/000001961725000510/jpm-20250701.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000510/0000019617-25-000510-index.htm",{"symbol":5,"form":5617,"filingdate":1846,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"jpm-20250520.htm","0000019617-25-000485","https://www.sec.gov/Archives/edgar/data/19617/000001961725000485/jpm-20250520.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000485/0000019617-25-000485-index.htm",{"symbol":5,"form":5617,"filingdate":1863,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"jpm-20250519.htm","0000019617-25-000483","https://www.sec.gov/Archives/edgar/data/19617/000001961725000483/jpm-20250519.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000483/0000019617-25-000483-index.htm",{"symbol":5,"form":5658,"filingdate":1933,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"jpm-20250331.htm","0000019617-25-000421","https://www.sec.gov/Archives/edgar/data/19617/000001961725000421/jpm-20250331.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000421/0000019617-25-000421-index.htm",{"symbol":5,"form":5617,"filingdate":1974,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"d913996d8k.htm","0001193125-25-089203","https://www.sec.gov/Archives/edgar/data/19617/000119312525089203/d913996d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525089203/0001193125-25-089203-index.htm",{"symbol":5,"form":5617,"filingdate":2010,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"jpm-20250411.htm","0000019617-25-000332","https://www.sec.gov/Archives/edgar/data/19617/000001961725000332/jpm-20250411.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000332/0000019617-25-000332-index.htm",{"symbol":5,"form":5617,"filingdate":2010,"primarydocument":5731,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"0000019617-25-000334","https://www.sec.gov/Archives/edgar/data/19617/000001961725000334/jpm-20250411.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000334/0000019617-25-000334-index.htm",{"symbol":5,"form":5617,"filingdate":2016,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d885258d8k.htm","0001193125-25-078015","https://www.sec.gov/Archives/edgar/data/19617/000119312525078015/d885258d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525078015/0001193125-25-078015-index.htm",{"symbol":5,"form":5623,"filingdate":2235,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"jpm-20241231.htm","0000019617-25-000270","https://www.sec.gov/Archives/edgar/data/19617/000001961725000270/jpm-20241231.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000270/0000019617-25-000270-index.htm",{"symbol":5,"form":5617,"filingdate":2280,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d876756d8k.htm","0001193125-25-020070","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/d876756d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/0001193125-25-020070-index.htm",{"symbol":5,"form":5617,"filingdate":2312,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d924480d8k.htm","0001193125-25-013396","https://www.sec.gov/Archives/edgar/data/19617/000119312525013396/d924480d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525013396/0001193125-25-013396-index.htm",{"symbol":5,"form":5617,"filingdate":2317,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d878108d8k.htm","0001193125-25-012230","https://www.sec.gov/Archives/edgar/data/19617/000119312525012230/d878108d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525012230/0001193125-25-012230-index.htm",{"symbol":5,"form":5617,"filingdate":2322,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"jpm-20250121.htm","0000019617-25-000056","https://www.sec.gov/Archives/edgar/data/19617/000001961725000056/jpm-20250121.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000056/0000019617-25-000056-index.htm",{"symbol":5,"form":5617,"filingdate":2348,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"jpm-20250115.htm","0000019617-25-000042","https://www.sec.gov/Archives/edgar/data/19617/000001961725000042/jpm-20250115.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000042/0000019617-25-000042-index.htm",{"symbol":5,"form":5617,"filingdate":2348,"primarydocument":5770,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"0000019617-25-000040","https://www.sec.gov/Archives/edgar/data/19617/000001961725000040/jpm-20250115.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000040/0000019617-25-000040-index.htm",{"symbol":5,"form":5617,"filingdate":2354,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"d919473d8k.htm","0001193125-25-006009","https://www.sec.gov/Archives/edgar/data/19617/000119312525006009/d919473d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525006009/0001193125-25-006009-index.htm",{"symbol":5,"form":5617,"filingdate":2464,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"jpm-20241209.htm","0000019617-24-000660","https://www.sec.gov/Archives/edgar/data/19617/000001961724000660/jpm-20241209.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000660/0000019617-24-000660-index.htm",{"symbol":5,"form":5617,"filingdate":2512,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"d846552d8k.htm","0001193125-24-268103","https://www.sec.gov/Archives/edgar/data/19617/000119312524268103/d846552d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312524268103/0001193125-24-268103-index.htm",{"symbol":5,"form":5658,"filingdate":2629,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"jpm-20240930.htm","0000019617-24-000611","https://www.sec.gov/Archives/edgar/data/19617/000001961724000611/jpm-20240930.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000611/0000019617-24-000611-index.htm",{"symbol":5,"form":5617,"filingdate":2663,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"d901602d8k.htm","0001193125-24-241062","https://www.sec.gov/Archives/edgar/data/19617/000119312524241062/d901602d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312524241062/0001193125-24-241062-index.htm",{"symbol":5,"form":5617,"filingdate":2679,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"jpm-20241015.htm","0000019617-24-000595","https://www.sec.gov/Archives/edgar/data/19617/000001961724000595/jpm-20241015.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000595/0000019617-24-000595-index.htm",{"symbol":5,"form":5617,"filingdate":2701,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"jpm-20241011.htm","0000019617-24-000555","https://www.sec.gov/Archives/edgar/data/19617/000001961724000555/jpm-20241011.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000555/0000019617-24-000555-index.htm",{"symbol":5,"form":5617,"filingdate":2701,"primarydocument":5809,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"0000019617-24-000558","https://www.sec.gov/Archives/edgar/data/19617/000001961724000558/jpm-20241011.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000558/0000019617-24-000558-index.htm",{"symbol":5,"form":5617,"filingdate":2760,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"d895215d8k.htm","0001193125-24-228029","https://www.sec.gov/Archives/edgar/data/19617/000119312524228029/d895215d8k.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312524228029/0001193125-24-228029-index.htm",[5823,5836,5850,5863,5881,5889,5903,5917,5929,5942,5954,5968,5979,5990,6001,6010,6028,6036,6044,6053,6062,6090,6102,6113,6120,6134,6145,6158,6169,6180,6190,6201,6212],{"symbol":5,"accessionnumber":5635,"filingdate":967,"sec_url":5637,"tags":5824,"headline":5828,"summary":5829,"sector":5830,"industry":5831,"date_processed":5832,"impact_score":5833,"exhibits":5834,"isLocked":5835},{"events":5825},[5826,5827],"New CEO Appointed","Executive Compensation Detail","JPMorgan Chase Announces Annual Compensation for CEO James Dimon","JPMorgan Chase & Co. announced that the Board of Directors approved the annual compensation for CEO James Dimon for 2025, totaling $43,000,000. This amount represents a significant increase from the previous year's compensation of $39,000,000 and reflects the company's strong performance under his leadership. The compensation package includes a base salary of $1,500,000 and performance-based variable incentive compensation of $41,500,000, predominantly in at-risk Performance Share Units (PSUs). The PSUs are tied to the company's financial performance metrics, with a significant portion linked to the return on tangible common equity (ROTCE). The company achieved record revenue of $185.6 billion and net income of $57.0 billion in 2025, further solidifying its market position.","Finance","National Commercial Banks","2026-01-22 21:31:48","HIGH",[],false,{"symbol":5,"accessionnumber":5640,"filingdate":967,"sec_url":5642,"tags":5837,"headline":5841,"summary":5842,"sector":5830,"industry":5831,"date_processed":5843,"impact_score":5844,"exhibits":5845,"isLocked":5835},{"events":5838},[5839,5840],"New Debt Issued","Financial Instrument Agreement","JPMorgan Chase Closes Public Offerings of Floating Rate and Fixed-to-Floating Rate Notes","On January 22, 2026, JPMorgan Chase & Co. completed the public offerings of Floating Rate Notes due 2032, 2032 Fixed-to-Floating Rate Notes, and 2037 Fixed-to-Floating Rate Notes, totaling $5.6 billion in aggregate principal amount. These offerings were registered under the Securities Act of 1933 and the legal opinion regarding the legality of the Notes is included as Exhibit 5.1 to this report.","2026-01-22 21:16:42","MEDIUM",[5846],{"exhibit_number":5847,"htm_reference":5848,"full_url":5849},"EX-5.1","d18152dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312526019450/d18152dex51.htm",{"symbol":5,"accessionnumber":5649,"filingdate":998,"sec_url":5651,"tags":5851,"headline":5854,"summary":5855,"sector":5830,"industry":5831,"date_processed":5856,"impact_score":5857,"exhibits":5858,"isLocked":5835},{"events":5852},[5853],"Corporate Update","JPMorgan Chase Reviews 4Q25 Earnings in Investor Presentation","On January 13, 2026, JPMorgan Chase & Co. (JPMorganChase) held an investor presentation to review 2025 fourth quarter earnings. The slides from the presentation are furnished as Exhibit 99 and are not incorporated by reference into any filings. The presentation contained forward-looking statements based on current management beliefs, subject to risks and uncertainties. JPMorganChase does not undertake to update these statements.","2026-01-13 15:09:56","LOW",[5859],{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-99","a4q25_earningsxpresentat.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026001915/a4q25_earningsxpresentat.htm",{"symbol":5,"accessionnumber":5645,"filingdate":998,"sec_url":5647,"tags":5864,"headline":5869,"summary":5870,"sector":5830,"industry":5831,"date_processed":5871,"impact_score":5844,"exhibits":5872,"isLocked":5835},{"events":5865},[5866,5867,5868],"Earnings Beat","Strategic Partnership","New Major Contract","JPMorgan Chase Reports Q4 2025 Earnings with Net Income of $13.0 Billion","JPMorgan Chase & Co. reported 2025 fourth-quarter net income of $13.0 billion, or $4.63 per share, compared to $14.0 billion, or $4.81 per share, in Q4 2024. The firm's reported net income was impacted by a $2.2 billion credit reserve for the forward purchase commitment of the Apple credit card portfolio, which resulted in an adjusted net income of $14.7 billion, or $5.23 per share. The company's total net revenue was $46.8 billion, up 7% from the prior year, while noninterest revenue grew by 7% and net interest income increased by 7%. Despite the decline in net income, the firm's CEO Jamie Dimon expressed optimism about the U.S. economy and the firm's position to invest in future growth opportunities.","2026-01-13 11:41:59",[5873,5877],{"exhibit_number":5874,"htm_reference":5875,"full_url":5876},"EX-99.1","a4q25erfexhibit991narrative.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026001902/a4q25erfexhibit991narrative.htm",{"exhibit_number":5878,"htm_reference":5879,"full_url":5880},"EX-99.2","a4q25erfex992supplement.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828026001902/a4q25erfex992supplement.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1129,"sec_url":5656,"tags":5882,"headline":5885,"summary":5886,"sector":5830,"industry":5831,"date_processed":5887,"impact_score":5844,"exhibits":5888,"isLocked":5835},{"5.02":5883},[5884],"Board Member Departure","Todd A. Combs Resigns from JPMorgan Chase Board","On December 7, 2025, Todd A. Combs resigned from his position as a member of the Board of Directors of JPMorgan Chase & Co., effective immediately. His resignation was not due to any disagreement with the company.","2025-12-08 11:31:40",[],{"symbol":5,"accessionnumber":5665,"filingdate":1294,"sec_url":5667,"tags":5890,"headline":5896,"summary":5897,"sector":5830,"industry":5831,"date_processed":5898,"impact_score":5833,"exhibits":5899,"isLocked":5835},{"8.01":5891,"9.01":5894},[5892,5893],"Public Offering Completed","Regulatory Approval",[5895],"Exhibits Furnished","JPMorgan Chase & Co. Announces Completion of Debt Offerings","On October 22, 2025, JPMorgan Chase & Co. closed public offerings of $2 billion in Fixed-to-Floating Rate Notes due 2031 and $3 billion in Fixed-to-Floating Rate Notes due 2036. The offerings were registered under the Securities Act of 1933, and the legal opinion on the legality of the Notes is filed as Exhibit 5.1.","2025-10-22 20:18:41",[5900],{"exhibit_number":5847,"htm_reference":5901,"full_url":5902},"d33741dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525246803/d33741dex51.htm",{"symbol":5,"accessionnumber":5674,"filingdate":1325,"sec_url":5676,"tags":5904,"headline":5907,"summary":5908,"sector":5830,"industry":5831,"date_processed":5909,"impact_score":5844,"exhibits":5910,"isLocked":5835},{"2.02":5905},[5866,5906],"General Statement","JPMorgan Chase Reports Strong Q3 2025 Earnings","JPMorgan Chase & Co. reported a net income of $14.4 billion for the third quarter of 2025, representing a 12% increase from the same period last year. The firm reported a return on common equity of 17% and a return on tangible common equity of 20%. Reported revenue was $46.4 billion, while managed revenue was $47.1 billion. The firm also declared a common dividend of $4.1 billion and repurchased $8.0 billion of common stock. Each business segment contributed to the overall performance, with notable increases in investment banking fees and markets revenue.","2025-10-14 10:31:42",[5911,5914],{"exhibit_number":5874,"htm_reference":5912,"full_url":5913},"a3q25erfexhibit991narrative.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025044845/a3q25erfexhibit991narrative.htm",{"exhibit_number":5878,"htm_reference":5915,"full_url":5916},"a3q25erfex992supplement.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025044845/a3q25erfex992supplement.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1325,"sec_url":5672,"tags":5918,"headline":5922,"summary":5923,"sector":5830,"industry":5831,"date_processed":5924,"impact_score":5857,"exhibits":5925,"isLocked":5835},{"7.01":5919,"9.01":5921},[5920],"Regulation FD Disclosure",[5895],"JPMorgan Chase Announces Third-Quarter 2025 Earnings","On October 14, 2025, JPMorgan Chase & Co. announced its third-quarter 2025 earnings through an investor presentation. The presentation slides are furnished under Item 7.01 and are not deemed filed or subject to liabilities under Section 18 of the Securities Exchange Act of 1934. The announcement contains forward-looking statements, and the actual results may differ from those presented. For more details, refer to the 10-K and 10-Q reports available on the company's website and the SEC website.","2025-10-14 13:49:58",[5926],{"exhibit_number":5860,"htm_reference":5927,"full_url":5928},"a3q25_earningsxpresentat.htm","https://www.sec.gov/Archives/edgar/data/19617/000162828025044887/a3q25_earningsxpresentat.htm",{"symbol":5,"accessionnumber":5679,"filingdate":1434,"sec_url":5681,"tags":5930,"headline":5934,"summary":5935,"sector":5830,"industry":5831,"date_processed":5936,"impact_score":5844,"exhibits":5937,"isLocked":5835},{"5.03":5931,"9.01":5933},[5932],"Bylaw Amendment",[5895],"JPMorgan Chase Updates By-laws to Rename 'General Auditor' to 'Chief Audit Executive'","JPMorgan Chase & Co. amended its By-laws, effective September 12, 2025, to update the title of the 'General Auditor' to 'Chief Audit Executive'. The amendment applies to Sections 4.01 and 4.12 of the By-laws. The updated By-laws are provided as Exhibit 3.2 to this filing.","2025-09-12 20:32:55",[5938],{"exhibit_number":5939,"htm_reference":5940,"full_url":5941},"EX-3.2","jpmcby-laws09122025.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000907/jpmcby-laws09122025.htm",{"symbol":5,"accessionnumber":5689,"filingdate":1616,"sec_url":5691,"tags":5943,"headline":5947,"summary":5948,"sector":5830,"industry":5831,"date_processed":5949,"impact_score":5844,"exhibits":5950,"isLocked":5835},{"8.01":5944,"9.01":5945},[5892],[5946],"No viable tag","JPMorgan Chase Completes $4 Billion Subordinated Notes Offering","On July 23, 2025, JPMorgan Chase & Co. completed a public offering of $4 billion in aggregate principal amount of Fixed-to-Floating Rate Subordinated Notes due 2036. This offering was registered under the Securities Act of 1933, as amended, and is evidenced by a legal opinion from Simpson Thacher & Bartlett LLP. The notes were issued in compliance with SEC regulations, providing the company with additional financial flexibility.","2025-08-22 04:07:27",[5951],{"exhibit_number":5847,"htm_reference":5952,"full_url":5953},"d204798dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525163423/d204798dex51.htm",{"symbol":5,"accessionnumber":5694,"filingdate":1647,"sec_url":5696,"tags":5955,"headline":5958,"summary":5959,"sector":5830,"industry":5831,"date_processed":5960,"impact_score":5857,"exhibits":5961,"isLocked":5835},{"2.02":5956,"9.01":5957},[5906],[5895],"JPMorgan Chase Reports Q2 2025 Financial Results","JPMorgan Chase & Co. reported second-quarter 2025 net income of $15.0 billion, or $5.24 per share, reflecting a 17% decrease from the prior-year period. The firm's managed net revenue was $45.7 billion, down 10% year-over-year. Key financial metrics include a Return on Equity (ROE) of 18%, Return on Tangible Common Equity (ROTCE) of 21%, and a CET1 capital ratio of 15.0%. Segment performance showed increases in net income for Consumer & Community Banking (CCB) and Commercial & Investment Banking (CIB), while Asset & Wealth Management (AWM) also saw growth in net income and assets under management. The firm repurchased $7 billion of common stock and paid a common dividend of $3.9 billion. CEO Jamie Dimon commented on the results and highlighted the firm's strong liquidity position.","2025-08-22 05:18:05",[5962,5965],{"exhibit_number":5874,"htm_reference":5963,"full_url":5964},"a2q25erfexhibit991narrative.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000518/a2q25erfexhibit991narrative.htm",{"exhibit_number":5878,"htm_reference":5966,"full_url":5967},"a2q25erfex992supplement.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000518/a2q25erfex992supplement.htm",{"symbol":5,"accessionnumber":5698,"filingdate":1647,"sec_url":5700,"tags":5969,"headline":5972,"summary":5973,"sector":5830,"industry":5831,"date_processed":5974,"impact_score":5857,"exhibits":5975,"isLocked":5835},{"7.01":5970,"9.01":5971},[5920],[5895],"JPMorgan Chase Q2 2025 Earnings Presentation","On July 15, 2025, JPMorgan Chase & Co. conducted an investor presentation to review its second-quarter 2025 earnings, with slides furnished for the event. These slides are provided under Item 7.01 of the 8-K form and are not filed under Section 18 of the Securities Exchange Act of 1934. The presentation slides serve as a supplement to the financial results disclosed.","2025-08-22 05:18:08",[5976],{"exhibit_number":5860,"htm_reference":5977,"full_url":5978},"a2q25_earningsxpresentat.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000520/a2q25_earningsxpresentat.htm",{"symbol":5,"accessionnumber":5703,"filingdate":1696,"sec_url":5705,"tags":5980,"headline":5983,"summary":5984,"sector":5830,"industry":5831,"date_processed":5985,"impact_score":5857,"exhibits":5986,"isLocked":5835},{"8.01":5981,"9.01":5982},[5853],[5895],"JPMorgan Chase Announces Preliminary Stress Capital Buffer Requirement","On July 1, 2025, JPMorgan Chase & Co. issued a press release concerning its preliminary Stress Capital Buffer requirement and related matters. The firm disclosed forward-looking statements, which are subject to risks and uncertainties as outlined in its recent SEC filings.","2025-08-22 06:41:19",[5987],{"exhibit_number":5860,"htm_reference":5988,"full_url":5989},"jpmc2025ccarresultsex99.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000509/jpmc2025ccarresultsex99.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1696,"sec_url":5709,"tags":5991,"headline":5994,"summary":5995,"sector":5830,"industry":5831,"date_processed":5996,"impact_score":5857,"exhibits":5997,"isLocked":5835},{"7.01":5992,"9.01":5993},[5920],[5895],"JPMorgan Chase Releases 2025 DFAST Results","On July 1, 2025, JPMorgan Chase & Co. released the results of its company-run 2025 Dodd-Frank Act Stress Test (DFAST) for JPMorganChase and JPMorgan Chase Bank, National Association. This disclosure is furnished under Item 7.01 and the results are not deemed 'filed' under Section 18 of the Securities Exchange Act of 1934. Additionally, the filing includes financial statements and exhibits under Item 9.01.","2025-08-22 06:41:22",[5998],{"exhibit_number":5860,"htm_reference":5999,"full_url":6000},"a2025_resultsandmethodol.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000510/a2025_resultsandmethodol.htm",{"symbol":5,"accessionnumber":5712,"filingdate":1846,"sec_url":5714,"tags":6002,"headline":6006,"summary":6007,"sector":5830,"industry":5831,"date_processed":6008,"impact_score":5857,"exhibits":6009,"isLocked":5835},{"5.07":6003,"9.01":6005},[6004],"Director Elections Results",[5895],"JPMorgan Chase Annual Meeting Results: Director Elections and Shareholder Proposals","On May 20, 2025, JPMorgan Chase & Co. held its Annual Meeting of Shareholders. All 12 director nominees were elected with over 92% of the votes. Shareholders approved the advisory resolution on executive compensation with 91.45% voting in favor, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and rejected proposals for an independent board chairman and a report on social impacts of transition finance.","2025-08-22 18:39:53",[],{"symbol":5,"accessionnumber":5717,"filingdate":1863,"sec_url":5719,"tags":6011,"headline":6014,"summary":6015,"sector":5830,"industry":5831,"date_processed":6016,"impact_score":5857,"exhibits":6017,"isLocked":5835},{"7.01":6012,"9.01":6013},[5920],[5895],"JPMorgan Chase Investor Day Presentation Discloses Forward-Looking Information","On May 19, 2025, JPMorgan Chase & Co. held an Investor Day presentation, providing information to investors about the Firm and its various lines of business. The presentation slides, which contain forward-looking statements, were furnished as Exhibit 99.2. These slides are not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934.","2025-08-22 19:32:23",[6018,6021,6024],{"exhibit_number":5874,"htm_reference":6019,"full_url":6020},"investordaycoverpageforw.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000483/investordaycoverpageforw.htm",{"exhibit_number":5878,"htm_reference":6022,"full_url":6023},"investordaypresentation.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000483/investordaypresentation.htm",{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-99.3","investordaybiographies.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000483/investordaybiographies.htm",{"symbol":5,"accessionnumber":5727,"filingdate":1974,"sec_url":5729,"tags":6029,"headline":6032,"summary":6033,"sector":5830,"industry":5831,"date_processed":6034,"impact_score":5844,"exhibits":6035,"isLocked":5835},{"8.01":6030,"9.01":6031},[5892],[5895],"JPMorgan Chase & Co. Closes Public Offerings of Fixed-to-Floating Rate Notes","On April 22, 2025, JPMorgan Chase & Co. finalized public offerings totaling $6 billion in aggregate principal amount of Fixed-to-Floating Rate Notes due 2031 and 2036. The Notes were registered under the Securities Act of 1933 via a Form S-3 registration statement and a legal opinion confirming their legality is provided as Exhibit 5.1.","2025-08-23 15:00:59",[],{"symbol":5,"accessionnumber":5732,"filingdate":2010,"sec_url":5734,"tags":6037,"headline":6040,"summary":6041,"sector":5830,"industry":5831,"date_processed":6042,"impact_score":5844,"exhibits":6043,"isLocked":5835},{"2.02":6038,"9.01":6039},[5866],[5895],"JPMorgan Chase Reports Q1 2025 Net Income of $14.6 Billion","JPMorgan Chase & Co. reported a Q1 2025 net income of $14.6 billion, with EPS of $5.07, up from $4.44 in Q1 2024. The firm experienced growth in various segments, including a 12% increase in Investment Banking fees and a 48% increase in Equity Markets revenue. The company also repurchased $7.1 billion of common stock and increased the common dividend by 12%.","2025-08-23 16:11:21",[],{"symbol":5,"accessionnumber":5736,"filingdate":2010,"sec_url":5738,"tags":6045,"headline":6049,"summary":6050,"sector":5830,"industry":5831,"date_processed":6051,"impact_score":5857,"exhibits":6052,"isLocked":5835},{"7.01":6046,"9.01":6048},[6047],"Press Release Furnished",[5946],"JPMorgan Chase Announces 2025 First Quarter Earnings Presentation","On April 11, 2025, JPMorgan Chase & Co. announced an investor presentation to review its 2025 first quarter earnings. The slides for the presentation are furnished as part of this filing under Item 7.01 and are not deemed filed or subject to liabilities under Section 18 of the Securities Exchange Act of 1934. JPMorgan Chase cautions that the presentation contains forward-looking statements subject to risks and uncertainties.","2025-08-23 16:11:25",[],{"symbol":5,"accessionnumber":5741,"filingdate":2016,"sec_url":5743,"tags":6054,"headline":6058,"summary":6059,"sector":5830,"industry":5831,"date_processed":6060,"impact_score":5844,"exhibits":6061,"isLocked":5835},{"8.01":6055,"9.01":6057},[6056],"Dividend Announced",[5895],"JPMorgan Chase Files Prospectus Supplement for Dividend Reinvestment Plan","On April 10, 2025, JPMorgan Chase & Co. filed a prospectus supplement related to its Dividend Reinvestment Plan, with a legality opinion from Morgan, Lewis & Bockius LLP.","2025-08-23 16:25:24",[],{"symbol":5,"accessionnumber":5751,"filingdate":2280,"sec_url":5753,"tags":6063,"headline":6071,"summary":6072,"sector":5830,"industry":5831,"date_processed":6073,"impact_score":5833,"exhibits":6074,"isLocked":5835},{"3.03":6064,"5.03":6066,"8.01":6068,"9.01":6070},[6065],"Material Modification of Rights of Security Holders",[6067],"Authorized Share Increase",[6069],"Convertible Notes Offering",[5946],"JPMorgan Chase Issues Preferred Stock and Depositary Shares","On February 4, 2025, JPMorgan Chase & Co. issued 300,000 shares of 6.500% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series OO, which were deposited against delivery of 3,000,000 depositary shares. The issuance was made pursuant to an Underwriting Agreement. The Company also filed a Certificate of Designations with the Secretary of State of Delaware on February 3, 2025, establishing the rights of the Series OO Preferred Stock.","2025-11-15 00:00:50",[6075,6079,6083,6087],{"exhibit_number":6076,"htm_reference":6077,"full_url":6078},"EX-3.1","d876756dex31.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/d876756dex31.htm",{"exhibit_number":6080,"htm_reference":6081,"full_url":6082},"EX-4.1","d876756dex41.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/d876756dex41.htm",{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-4.2","d876756dex42.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/d876756dex42.htm",{"exhibit_number":5847,"htm_reference":6088,"full_url":6089},"d876756dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525020070/d876756dex51.htm",{"symbol":5,"accessionnumber":5756,"filingdate":2312,"sec_url":5758,"tags":6091,"headline":6095,"summary":6096,"sector":5830,"industry":5831,"date_processed":6097,"impact_score":5844,"exhibits":6098,"isLocked":5835},{"8.01":6092,"9.01":6094},[6093],"Share Repurchase Program Announced",[5946],"JPMorgan Chase Announces Redemption of Series HH Preferred Stock","On January 27, 2025, JPMorgan Chase & Co. announced the redemption of all 3,000,000 outstanding depositary shares representing a one-tenth interest in its Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series HH, scheduled for February 1, 2025. The redemption price per share is set at $10,000, with payment to be made on February 3, 2025. This action is in accordance with the optional redemption provisions in the governing documents.","2025-11-17 23:45:02",[6099],{"exhibit_number":5874,"htm_reference":6100,"full_url":6101},"d924480dex991.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525013396/d924480dex991.htm",{"symbol":5,"accessionnumber":5761,"filingdate":2317,"sec_url":5763,"tags":6103,"headline":6106,"summary":6107,"sector":5830,"industry":5831,"date_processed":6108,"impact_score":5844,"exhibits":6109,"isLocked":5835},{"8.01":6104,"9.01":6105},[5892],[5895],"JPMorgan Chase Closes Public Offerings of Various Notes","On January 24, 2025, JPMorgan Chase & Co. closed public offerings of multiple fixed and floating rate notes, totaling over $7 billion in aggregate principal amount. These offerings were registered under the Securities Act of 1933, as amended, and legal opinions regarding the notes are included as exhibits.","2025-11-17 23:55:08",[6110],{"exhibit_number":5847,"htm_reference":6111,"full_url":6112},"d878108dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525012230/d878108dex51.htm",{"symbol":5,"accessionnumber":5766,"filingdate":2322,"sec_url":5768,"tags":6114,"headline":6116,"summary":6117,"sector":5830,"industry":5831,"date_processed":6118,"impact_score":5833,"exhibits":6119,"isLocked":5835},{"5.02":6115},[5827,5826],"JPMorgan Chase Increases CEO James Dimon's Annual Compensation for 2024","JPMorgan Chase & Co. announced that the independent members of the Board of Directors approved the annual compensation for 2024 for Mr. James Dimon, CEO, in the amount of $39,000,000. The compensation reflects Mr. Dimon's leadership, the company's record financial results, and alignment with shareholders' interests. Mr. Dimon's total compensation includes an annual base salary of $1,500,000 and performance-based variable incentive compensation of $37,500,000. The increase in compensation is due to sustained strong performance across all market-leading lines of business, with record revenue of $180.6 billion and net income of $58.5 billion for the year.","2025-11-17 23:59:42",[],{"symbol":5,"accessionnumber":5775,"filingdate":2348,"sec_url":5777,"tags":6121,"headline":6124,"summary":6125,"sector":5830,"industry":5831,"date_processed":6126,"impact_score":5844,"exhibits":6127,"isLocked":5835},{"2.02":6122,"9.01":6123},[5866],[5895],"JPMorgan Chase Reports 50% Increase in Q4 2024 Net Income","JPMorgan Chase & Co. reported a 50% increase in net income for the fourth quarter of 2024, reaching $14.0 billion, or $4.81 per share, compared to $9.3 billion, or $3.04 per share, in the same period of 2023. The results include a net income beat. Earnings release financial supplement is attached as Exhibit 99.1.","2025-11-19 23:10:44",[6128,6131],{"exhibit_number":5874,"htm_reference":6129,"full_url":6130},"a4q24erfexhibit991narrative.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000040/a4q24erfexhibit991narrative.htm",{"exhibit_number":5878,"htm_reference":6132,"full_url":6133},"a4q24erfex992supplement.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000040/a4q24erfex992supplement.htm",{"symbol":5,"accessionnumber":5771,"filingdate":2348,"sec_url":5773,"tags":6135,"headline":6138,"summary":6139,"sector":5830,"industry":5831,"date_processed":6140,"impact_score":5857,"exhibits":6141,"isLocked":5835},{"7.01":6136,"9.01":6137},[6047],[5895],"JPMorgan Chase Discloses 2024 Q4 Earnings via Investor Presentation","On January 15, 2025, JPMorgan Chase & Co. disclosed its 2024 fourth quarter earnings through an investor presentation, as per Regulation FD. The presentation slides were furnished and are available on the company's website but are not filed or incorporated by reference into any future filings. This disclosure contains forward-looking statements subject to risks and uncertainties, with detailed factors available in the company's prior filings.","2025-11-19 23:10:48",[6142],{"exhibit_number":5860,"htm_reference":6143,"full_url":6144},"a4q24_earningsxpresentat.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961725000042/a4q24_earningsxpresentat.htm",{"symbol":5,"accessionnumber":5780,"filingdate":2354,"sec_url":5782,"tags":6146,"headline":6151,"summary":6152,"sector":5830,"industry":5831,"date_processed":6153,"impact_score":5844,"exhibits":6154,"isLocked":5835},{"5.02":6147,"9.01":6150},[6148,6149],"President Resignation","New COO Appointed",[5895],"JPMorgan Chase Announces Leadership Transition","On January 14, 2025, JPMorgan Chase announced that Daniel Pinto, President and Chief Operating Officer, will retire at the end of 2026. Jennifer A. Piepszak has been named as a Chief Operating Officer, effective immediately. Several other senior executives also received new responsibilities as part of the transition.","2025-11-19 23:26:33",[6155],{"exhibit_number":5874,"htm_reference":6156,"full_url":6157},"d919473dex991.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312525006009/d919473dex991.htm",{"symbol":5,"accessionnumber":5785,"filingdate":2464,"sec_url":5787,"tags":6159,"headline":6162,"summary":6163,"sector":5830,"industry":5831,"date_processed":6164,"impact_score":5844,"exhibits":6165,"isLocked":5835},{"5.02":6160},[6161],"Board Member Appointed","Michele G. Buck Elected to JPMorgan Chase Board of Directors","JPMorgan Chase & Co. announced on December 12, 2024, the election of Michele G. Buck, Chairman, President, and CEO of The Hershey Company, to its Board of Directors, effective March 17, 2025. Ms. Buck brings over 30 years of consumer-packaged goods experience and has held various senior leadership roles within Hershey and Kraft/Nabisco. She also serves on the Board of Directors at New York Life. The appointment was also disclosed for JPMorgan Chase Bank, N.A. and JPMorgan Chase Holdings LLC.","2025-11-25 00:01:53",[6166],{"exhibit_number":5874,"htm_reference":6167,"full_url":6168},"jpmcpressrelease12122024.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000660/jpmcpressrelease12122024.htm",{"symbol":5,"accessionnumber":5790,"filingdate":2512,"sec_url":5792,"tags":6170,"headline":6173,"summary":6174,"sector":5830,"industry":5831,"date_processed":6175,"impact_score":5844,"exhibits":6176,"isLocked":5835},{"8.01":6171,"9.01":6172},[5892],[5895],"JPMorgan Chase Closes $2.5B Public Offering of Fixed-to-Floating Rate Notes Due 2045","On November 29, 2024, JPMorgan Chase & Co. completed a public offering of $2,500,000,000 aggregate principal amount of Fixed-to-Floating Rate Notes due 2045. The offering was registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3 (File No. 333-263304), as amended. A legal opinion regarding the legality of the Notes is provided as Exhibit 5.1 to this report.","2025-11-26 23:54:24",[6177],{"exhibit_number":5847,"htm_reference":6178,"full_url":6179},"d846552dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312524268103/d846552dex51.htm",{"symbol":5,"accessionnumber":5800,"filingdate":2663,"sec_url":5802,"tags":6181,"headline":6106,"summary":6184,"sector":5830,"industry":5831,"date_processed":6185,"impact_score":5844,"exhibits":6186,"isLocked":5835},{"8.01":6182,"9.01":6183},[6093],[5895],"On October 22, 2024, JPMorgan Chase & Co. closed public offerings of multiple fixed and floating rate notes, totaling $8 billion in principal amount due between 2028 and 2035. The offerings were registered under the Securities Act of 1933 and legal opinions regarding the notes are filed as exhibits.","2025-12-05 23:39:42",[6187],{"exhibit_number":5847,"htm_reference":6188,"full_url":6189},"d901602dex51.htm","https://www.sec.gov/Archives/edgar/data/19617/000119312524241062/d901602dex51.htm",{"symbol":5,"accessionnumber":5805,"filingdate":2679,"sec_url":5807,"tags":6191,"headline":6194,"summary":6195,"sector":5830,"industry":5831,"date_processed":6196,"impact_score":5844,"exhibits":6197,"isLocked":5835},{"5.02":6192,"9.01":6193},[6161],[5895],"JPMorgan Chase Elects Brad Smith to its Board of Directors","JPMorgan Chase & Co. announced the election of Brad Smith as a new director, effective January 21, 2025. Mr. Smith, currently the President of Marshall University and former CEO of Intuit, brings extensive leadership experience in innovation and community development. His appointment is expected to contribute to the company's growth and impact.","2025-12-05 23:48:18",[6198],{"exhibit_number":5874,"htm_reference":6199,"full_url":6200},"jpmcpressrelease10172024.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000595/jpmcpressrelease10172024.htm",{"symbol":5,"accessionnumber":5814,"filingdate":2701,"sec_url":5816,"tags":6202,"headline":6205,"summary":6206,"sector":5830,"industry":5831,"date_processed":6207,"impact_score":5857,"exhibits":6208,"isLocked":5835},{"7.01":6203,"9.01":6204},[6047],[5946],"JPMorgan Chase Reports 2024 Third Quarter Earnings","On October 11, 2024, JPMorgan Chase & Co. held an investor presentation to review its 2024 third-quarter earnings, providing financial insights and future outlook. The presentation slides were furnished under Item 7.01 and are not deemed filed or subject to Section 18 liabilities. The information includes forward-looking statements with inherent risks and uncertainties.","2025-12-05 23:57:05",[6209],{"exhibit_number":5860,"htm_reference":6210,"full_url":6211},"a3q24_earningsxpresentat.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000558/a3q24_earningsxpresentat.htm",{"symbol":5,"accessionnumber":5810,"filingdate":2701,"sec_url":5812,"tags":6213,"headline":6216,"summary":6217,"sector":5830,"industry":5831,"date_processed":6218,"impact_score":5857,"exhibits":6219,"isLocked":5835},{"2.02":6214,"9.01":6215},[5906],[5895],"JPMorgan Chase Reports 2024 Q3 Net Income of $12.9 Billion","JPMorgan Chase & Co. reported a net income of $12.9 billion for the third quarter of 2024, reflecting a 2% decrease compared to the same period in 2023. The firm's total net revenue increased by 6% to $43.3 billion. Investment banking fees grew by 31% year-over-year. The firm also announced a common dividend of $3.6 billion and authorized $6.0 billion for common stock repurchases. Key metrics such as return on tangible common equity (ROTCE) and return on equity (ROE) stood at 19% and 16% respectively. The firm's tangible book value per share increased by 18% to $96.42. The results were presented in a press release attached as Exhibit 99.1.","2025-12-05 23:57:02",[6220,6223],{"exhibit_number":5874,"htm_reference":6221,"full_url":6222},"a3q24erfexhibit991narrative.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000555/a3q24erfexhibit991narrative.htm",{"exhibit_number":5878,"htm_reference":6224,"full_url":6225},"a3q24erfex992supplement.htm","https://www.sec.gov/Archives/edgar/data/19617/000001961724000555/a3q24erfex992supplement.htm",null,1789889777811]