[{"data":1,"prerenderedAt":6226},["ShallowReactive",2],{"company-overview-MDB":3},{"company_profile":4,"ohlc":24,"spy":4261,"trading_signals":5537,"company_actions":5671,"filings_8k":5954,"report_history":6225,"insider_summary":6225,"filings_summary":6225,"financials_summary":6225,"institutional_summary":6225,"seo_links":6225},{"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},"MDB","MongoDB Inc.","NASDAQ","XNMS","Technology","Software - Infrastructure",5436,"https://www.mongodb.com","MongoDB Inc. is a leading provider of modern database platforms designed for broad applicability across a variety of use cases. The company is renowned for its flagship product, MongoDB, a NoSQL database program that is open-source and offers a flexible data model, scalability, and developer focused performance. MongoDB’s architecture supports both small to enterprise-scale applications, accommodating a wide range of deployment options from cloud to on-premises environments. MongoDB Atlas, the fully-managed global cloud database service offered by the company, simplifies database operation and automates time-consuming administration tasks such as hardware provisioning and backup. This product suite is integral across various industries including finance, healthcare, and telecommunications, facilitating seamless integration of complex data processing. MongoDB Inc., headquartered in New York City, plays a crucial role in helping organizations transition to agile database management systems, emphasizing speed and flexibility for application developers across the globe.","Common Stock","Mr. Dev C. Ittycheria","1633 Broadway","New York",10019,"NY","United States","646 727 4092","2025-03-08 00:00:00","True",[25,30,36,41,47,53,59,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,273,279,285,291,297,303,309,315,321,327,333,338,344,350,356,362,368,373,379,385,391,397,403,409,414,420,426,432,438,443,449,455,461,467,473,479,485,491,497,503,508,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,608,614,620,625,630,636,642,648,654,660,666,672,678,684,689,695,701,707,713,719,724,730,736,742,747,753,759,764,770,776,782,787,793,799,805,811,817,823,828,834,840,846,851,857,862,868,874,880,886,892,897,902,907,913,919,924,930,936,942,948,953,959,965,971,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1040,1046,1052,1058,1064,1069,1075,1081,1087,1093,1099,1105,1111,1117,1122,1128,1134,1140,1146,1152,1158,1164,1169,1174,1180,1186,1192,1198,1203,1208,1214,1220,1226,1232,1238,1242,1248,1254,1260,1266,1272,1278,1284,1289,1295,1301,1306,1312,1318,1323,1329,1335,1341,1347,1351,1357,1363,1369,1375,1381,1387,1392,1397,1402,1408,1412,1417,1423,1427,1433,1439,1444,1450,1456,1461,1467,1471,1477,1482,1487,1492,1498,1503,1509,1515,1520,1526,1531,1537,1542,1548,1554,1560,1565,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1636,1642,1648,1654,1660,1665,1671,1677,1683,1689,1695,1701,1706,1711,1717,1723,1729,1734,1740,1746,1752,1758,1764,1770,1776,1782,1787,1793,1798,1803,1809,1815,1820,1826,1832,1838,1843,1849,1854,1860,1866,1871,1876,1882,1888,1894,1900,1906,1912,1918,1924,1930,1935,1941,1947,1953,1959,1965,1971,1977,1983,1989,1995,2001,2007,2013,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2154,2159,2164,2170,2176,2182,2187,2193,2199,2204,2210,2216,2222,2228,2233,2239,2245,2251,2257,2262,2268,2274,2280,2286,2292,2297,2302,2308,2313,2318,2323,2329,2334,2340,2345,2351,2357,2363,2369,2373,2378,2383,2389,2395,2401,2407,2413,2418,2423,2429,2435,2441,2447,2453,2459,2464,2470,2476,2482,2488,2494,2499,2504,2510,2515,2521,2527,2531,2537,2542,2548,2553,2559,2564,2569,2575,2580,2584,2590,2596,2602,2608,2614,2618,2624,2628,2634,2639,2645,2650,2656,2662,2668,2674,2679,2685,2690,2696,2701,2707,2713,2719,2725,2730,2736,2742,2748,2753,2758,2764,2769,2775,2780,2784,2790,2796,2802,2808,2814,2820,2825,2831,2837,2842,2847,2853,2859,2865,2870,2875,2881,2886,2891,2897,2901,2907,2913,2918,2924,2930,2936,2942,2947,2953,2959,2965,2970,2976,2982,2987,2992,2997,3003,3009,3015,3021,3026,3031,3036,3040,3046,3052,3058,3064,3070,3076,3080,3086,3092,3098,3102,3107,3112,3118,3123,3128,3134,3139,3144,3150,3156,3160,3165,3170,3175,3180,3185,3190,3194,3199,3205,3211,3217,3223,3228,3234,3240,3246,3252,3256,3262,3268,3274,3279,3284,3289,3294,3300,3306,3312,3317,3322,3326,3332,3338,3344,3349,3355,3360,3366,3372,3378,3383,3389,3394,3399,3405,3409,3415,3421,3426,3432,3438,3444,3450,3455,3461,3466,3472,3476,3481,3486,3492,3496,3502,3507,3513,3518,3523,3528,3534,3540,3545,3550,3555,3560,3564,3570,3576,3582,3587,3593,3599,3605,3610,3615,3621,3627,3633,3639,3644,3649,3653,3659,3665,3671,3677,3683,3689,3695,3701,3707,3712,3718,3724,3730,3736,3741,3746,3751,3757,3763,3769,3774,3780,3785,3791,3796,3801,3807,3812,3818,3824,3829,3835,3841,3846,3852,3858,3864,3869,3875,3881,3887,3893,3899,3905,3911,3916,3920,3925,3930,3936,3941,3946,3952,3957,3963,3968,3974,3979,3984,3989,3995,4001,4005,4011,4017,4022,4028,4034,4038,4043,4049,4054,4060,4066,4072,4078,4083,4088,4093,4099,4104,4110,4116,4122,4127,4132,4137,4143,4148,4154,4159,4165,4169,4173,4179,4184,4188,4193,4198,4203,4208,4214,4219,4225,4231,4234,4238,4244,4249,4255],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",397.39,381.48,383.56,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",375.92,403,372,393.42,{"symbol":5,"time":37,"open":38,"high":39,"low":38,"close":40},"2026-09-16",372.81,386.98,376.34,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",372.74,388.05,371.72,377.67,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",367.69,385.97,360,382.29,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",373.43,374.91,361.21,362.21,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",360.42,378.21,356.01,373.87,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",359.97,365.49,354.19,358.38,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",360.75,364.17,354.11,356,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",378.34,381.25,365.9,368.74,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",378.76,391.61,375.5,384.45,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",379.25,398.5,371,375.4,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",443.19,448.68,430.52,434.21,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",443.71,455.97,441.52,453.37,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",440.95,457.85,440.09,446.62,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",420,445.95,419.04,440.58,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",391.23,407.71,388.08,406.11,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",406.71,415.71,397.72,404.92,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",423.5,425.33,401,402.69,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",425.95,431.92,415.01,430.83,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",433.92,437.02,418.9,420.37,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",437.32,444.78,425.29,440.53,{"symbol":5,"time":156,"open":157,"high":158,"low":157,"close":159},"2026-08-18",430.67,449.62,434.62,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",453.82,457.98,437.23,438.7,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",469.83,473.1,455.19,460.33,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",443.99,472.32,442.75,472.29,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",428.82,443.31,428,437.83,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",425.9,439.36,418.12,439.16,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",394.41,423.3,393.81,416.67,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",382.46,399.87,380.43,398.8,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",358,377.14,355,370,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",381.01,387.14,373,376.36,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",356.89,383.2,356.56,380.04,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",347.65,363.6,341.75,357.97,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",329.05,338.64,325,337.48,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",319.1,328.88,318.17,325.88,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",309.47,332.86,309.01,321.1,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",309.51,314.01,295.37,310.62,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",306.5,314.16,303.57,309.71,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",301.67,302.15,291.79,298.22,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",307.04,311.1,296.3,299.14,{"symbol":5,"time":269,"open":270,"high":270,"low":271,"close":272},"2026-07-22",307.37,297.37,304.97,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",319,329.71,305.12,307.65,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",311.11,329.93,310.86,323.36,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",322.49,327.39,311,312.33,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",333.07,334,318.11,328.6,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",351.64,353.39,329.24,333.04,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",324.05,353,315.82,344.67,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",343.55,349.8,333.4,337.97,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",371.55,373.33,339.39,342.08,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",349.47,364.9,345,362.87,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",352.57,364.38,350.14,359.4,{"symbol":5,"time":334,"open":335,"high":207,"low":336,"close":337},"2026-07-07",365.98,359.09,361.32,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",347.07,360.17,345.66,357.91,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",358.48,363.18,349.2,354.88,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",345.94,361.76,342.41,359.38,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",334.25,339.75,332.16,335.9,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",322.96,338.76,320.51,338.18,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":247},"2026-06-26",294.25,314.99,293.67,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",301.54,305.84,290.57,294.1,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",318,323.57,300.84,302.44,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",316.01,325.69,313.19,320.97,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",321.58,325.22,309.25,319.16,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",333.58,336.34,314.56,332.75,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",344.05,348.51,331.69,334.69,{"symbol":5,"time":410,"open":306,"high":411,"low":412,"close":413},"2026-06-16",364.16,344,348.81,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",349.83,364.26,346.5,354.18,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",355.95,359.39,340.5,342.8,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",345.48,359.24,338.59,354.41,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",334.61,359.5,331.56,348.28,{"symbol":5,"time":439,"open":440,"high":441,"low":394,"close":442},"2026-06-09",349.4,356.46,340.28,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",348.01,359,344.14,352.56,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",375.09,381,350.11,350.74,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",371.95,390,369,380.18,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",391.27,392.49,364.37,368.32,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",387.55,412,385.44,398.46,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",346,409,345.5,403.88,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",350.5,352.59,303.97,335.55,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-28",321.5,331.85,316.2,325.68,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-27",301.4,303.9,292.72,294.46,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-26",314.36,317.46,303.8,307.35,{"symbol":5,"time":504,"open":505,"high":506,"low":505,"close":507},"2026-05-22",318.05,330.99,326.13,{"symbol":5,"time":509,"open":510,"high":510,"low":511,"close":512},"2026-05-21",325.4,312.73,317.5,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",331.3,336.83,323.59,329.14,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",338.63,349.21,331.01,334.68,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",311.91,339.97,309.4,330,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",304.5,316.84,301.26,312.16,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",302.05,304.7,292.46,303.09,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",307.19,310.96,296.27,303,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",307.74,317.21,305.82,308.72,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",294.98,305.45,289.72,294.65,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",289.65,301.15,282.05,299.47,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",290.06,304.03,289.13,293.42,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",265.4,268.82,255.62,265.26,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",267.29,272.87,260,266.68,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",263.65,270.62,259.79,264.69,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",260.85,269.6,260.21,263.46,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-30",258.29,258.49,244.88,250.83,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":599},"2026-04-29",255.3,259.67,251.57,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",264.97,269.98,256.32,258.2,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",253.59,265.72,251.37,264.38,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":616},"2026-04-24",258,258.1,240.62,{"symbol":5,"time":626,"open":627,"high":600,"low":628,"close":629},"2026-04-23",257.55,250.07,258.11,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-22",267.77,272.37,265.1,269.54,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-21",266.1,272.77,261,261.43,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-20",262.98,268.89,257.15,264.11,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-17",254.39,269.42,250.04,263.38,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-16",252,255.65,246.55,251.14,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",234.81,244.69,231,244.06,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-14",236.6,242.43,232.42,233.6,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-13",226.34,237.54,224.62,236.14,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-10",230.52,232.04,215.68,225.95,{"symbol":5,"time":685,"open":686,"high":686,"low":687,"close":688},"2026-04-09",250.75,229.03,229.49,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-08",265.12,266.5,246.7,250.32,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-07",253.03,256.99,248.47,254.08,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-06",253.61,256.46,247.29,255.01,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-02",245.9,254.13,241.38,253.12,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",248.45,253.41,244.77,249.36,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":717},"2026-03-31",236.75,246.58,235.11,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-30",234.83,242.16,232.61,235.21,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-27",237.63,239.04,230.01,235.51,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-26",241.26,250.87,240.72,241.28,{"symbol":5,"time":743,"open":744,"high":613,"low":745,"close":746},"2026-03-25",257.57,240.55,246.54,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",269.11,270.99,253.44,253.76,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",270.17,279.98,268,273.25,{"symbol":5,"time":760,"open":761,"high":761,"low":762,"close":763},"2026-03-20",268.34,258.6,261.16,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",266,273,264,270.16,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",270.22,275.91,267.89,268.52,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-17",265.31,278.68,265,272.27,{"symbol":5,"time":783,"open":784,"high":785,"low":784,"close":786},"2026-03-16",260.89,273.86,266.95,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",260.29,268.55,256.65,260.5,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",266.91,274.69,259.2,260.68,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",273.3,278.69,266.64,270.57,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-10",271,276.1,262.15,270.56,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",266.2,272.7,263,271.74,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",259,275.37,258.02,270.47,{"symbol":5,"time":824,"open":825,"high":826,"low":825,"close":827},"2026-03-05",249.87,268.77,263.93,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",255.75,257.45,245.74,248.01,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",235.41,263.98,229.6,252.73,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",322.87,333.68,320.6,325.01,{"symbol":5,"time":847,"open":848,"high":515,"low":849,"close":850},"2026-02-27",328.79,319.21,328.47,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",321.85,338.52,318.25,336.61,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":371},"2026-02-25",311.29,319.19,305.75,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-24",304.02,319.72,292.53,312.51,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-23",337.65,337.95,298,305.37,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-20",348.53,363.21,338.85,344.56,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-19",362.17,363.58,353.5,355.89,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",354.02,366.53,346.63,363.07,{"symbol":5,"time":893,"open":894,"high":894,"low":895,"close":896},"2026-02-17",364.76,340.4,354.36,{"symbol":5,"time":898,"open":884,"high":899,"low":900,"close":901},"2026-02-13",372.8,350,368.4,{"symbol":5,"time":903,"open":904,"high":905,"low":325,"close":906},"2026-02-12",364.5,372.58,356.74,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-11",382.08,386.65,352.35,364.46,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-10",383.3,388,366.95,377.26,{"symbol":5,"time":920,"open":921,"high":891,"low":922,"close":923},"2026-02-09",346.07,343.59,357.77,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-06",339.84,344.66,319.3,344.35,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-05",331.82,342.14,324.18,326.5,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-04",339.16,342.81,318.92,337.6,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-03",371.36,372.82,333.17,346.06,{"symbol":5,"time":949,"open":950,"high":452,"low":951,"close":952},"2026-02-02",369.75,359.95,372.68,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-30",375.82,381.83,368.24,371.33,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-29",395.4,398,362.9,374.02,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-28",417.07,426.32,409.44,411.04,{"symbol":5,"time":972,"open":115,"high":973,"low":974,"close":975},"2026-01-27",423.48,410.21,411.89,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",401.85,413.58,399.83,411.25,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-23",406.61,408.22,396.89,398.69,{"symbol":5,"time":989,"open":990,"high":991,"low":211,"close":992},"2026-01-22",387.6,404.99,404.64,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-21",387.22,390.89,380.19,381.44,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-20",389.87,400.92,380.25,384.82,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-16",390.64,413.72,386.75,399.76,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-15",388.31,410.74,384,389.2,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-14",409.36,410.36,385.45,386.89,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-13",417.73,424.23,409.7,411.19,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-12",408.12,419.27,404.6,418.19,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1031},"2026-01-09",414.78,420.8,407.73,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-08",440.51,444,411.55,413.52,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-07",435.01,444.72,433.01,440.6,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-06",420.52,436.42,418.94,435.86,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-05",404.01,423.71,400.86,420.82,{"symbol":5,"time":1065,"open":1066,"high":133,"low":1067,"close":1068},"2026-01-02",422.5,392.5,399.65,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-31",421.38,425.8,418.69,419.69,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-30",425.49,428.65,420.91,421.23,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-29",434,435,420.9,423.14,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-26",435.56,439.67,435.05,435.85,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-24",435.35,439.08,434.29,435.51,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-23",439,439.39,432.5,437.13,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-22",433,440.67,431,439.68,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-19",429,431.56,423.25,430.64,{"symbol":5,"time":1118,"open":115,"high":1119,"low":1120,"close":1121},"2025-12-18",428.56,415.5,425.2,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-17",421.85,428.53,411.76,412.35,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-16",410.03,425.48,408,421.5,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-15",420.79,420.86,411,416,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-12",417.79,421.54,411.28,419,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",423.18,432.55,418.64,420.39,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-10",412.76,429.85,411.92,427.41,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-09",416.36,419.99,412.75,414.06,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1166,"close":1168},"2025-12-08",413,424.64,418.71,{"symbol":5,"time":1170,"open":27,"high":1171,"low":1172,"close":1173},"2025-12-05",411.24,393.53,409.62,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-04",405.62,407.52,394,396.73,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-03",404.79,411.45,396.37,405.94,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-02",406.82,419.5,399.51,401.99,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-01",326.43,335.92,321.26,328.87,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1200,"close":1202},"2025-11-28",330.51,336.24,332.37,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":230,"close":1207},"2025-11-26",331.28,331.8,326.27,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-25",329.57,333.51,322.53,331.75,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-24",325.05,334.65,324.36,330.63,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-21",327.45,328.98,309.94,321.18,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-20",344.72,353.29,326.17,329.09,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-19",337.23,343.29,332.88,337.19,{"symbol":5,"time":1239,"open":294,"high":1240,"low":523,"close":1241},"2025-11-18",341.26,337.86,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-17",349.82,352,333.64,339.6,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-14",338.98,356.5,337,352.61,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-13",359.85,362.99,347.62,351.14,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-12",372.88,376.18,364.54,365.38,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-11",373.47,375.11,363.28,371.42,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-10",363.32,377.84,358.85,373.89,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-07",347.45,362.24,339,361.04,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":911,"close":1288},"2025-11-06",362,365.86,355.83,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-05",354.75,358.88,345.39,350.28,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-04",358.95,368.9,350.13,355.84,{"symbol":5,"time":1302,"open":1303,"high":471,"low":1304,"close":1305},"2025-11-03",385.04,356.55,369.05,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-31",354.5,362.15,349.6,359.82,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-30",338.11,355.49,336.95,347.54,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":530,"close":1322},"2025-10-29",335.5,343.27,340.53,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-28",343,343.82,335.88,336.46,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-27",339.29,346.86,338,340.17,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-24",335.05,340.98,333.54,333.57,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-23",321.23,331.32,321,330.01,{"symbol":5,"time":1348,"open":1349,"high":530,"low":381,"close":1350},"2025-10-22",324.3,325.1,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-21",326.7,335.39,325.35,325.76,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-20",321.39,330.29,321.14,327.41,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-17",311.77,320.91,310.3,318.53,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-16",320,329.66,311.03,314.35,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-15",315.94,319.98,314,317.83,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-14",312.32,317.91,307.2,313.81,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":849},"2025-10-13",323.01,323.28,313.8,{"symbol":5,"time":1393,"open":1394,"high":871,"low":1395,"close":1396},"2025-10-10",334.35,313.11,314.44,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":230,"close":1401},"2025-10-09",329.5,335.53,331.48,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",320.44,328.35,319.79,326.78,{"symbol":5,"time":1409,"open":1410,"high":230,"low":281,"close":1411},"2025-10-07",323.02,318.46,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":865,"close":1416},"2025-10-06",323.22,331.51,321.93,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-03",328.75,329.46,316.62,321.21,{"symbol":5,"time":1424,"open":1223,"high":1425,"low":845,"close":1426},"2025-10-02",335.83,326.29,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-01",310.75,324.83,309.92,321.53,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-30",315.52,318.38,306.44,310.38,{"symbol":5,"time":1440,"open":1345,"high":1441,"low":1442,"close":1443},"2025-09-29",322,314.53,317,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-26",315.25,319.52,312,318.41,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-25",313.47,316.34,309.34,315.32,{"symbol":5,"time":1457,"open":1458,"high":1212,"low":1459,"close":1460},"2025-09-24",320.53,315.2,315.3,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-23",324,326.57,318.21,318.96,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1371,"close":517},"2025-09-22",323.19,327.5,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-19",320.15,325.54,317.92,323.43,{"symbol":5,"time":1478,"open":275,"high":1479,"low":1480,"close":1481},"2025-09-18",322.25,310.22,316.3,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":252,"close":1486},"2025-09-17",327.93,329.01,315.38,{"symbol":5,"time":1488,"open":1489,"high":294,"low":1490,"close":1491},"2025-09-16",333.9,325.17,327.37,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-15",335.51,344.3,333.5,333.97,{"symbol":5,"time":1499,"open":1500,"high":1500,"low":1501,"close":1502},"2025-09-12",336.1,328.27,330.1,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-11",337.25,340.8,331.81,332.1,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-10",333.98,344.85,333.21,334.87,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1441,"close":1519},"2025-09-09",323.5,331.89,331.09,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-08",326.25,327.19,320.65,323.29,{"symbol":5,"time":1527,"open":1216,"high":1528,"low":1529,"close":1530},"2025-09-05",331.04,322.79,324.74,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-04",311.6,322.66,306.01,322.05,{"symbol":5,"time":1538,"open":1539,"high":1404,"low":1540,"close":1541},"2025-09-03",319.97,306.02,312.88,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-02",310,323.58,308.5,318.29,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-29",314.42,321.92,308.39,315.61,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-28",299.49,321.57,297,318.1,{"symbol":5,"time":1561,"open":565,"high":1562,"low":1563,"close":1564},"2025-08-27",297.26,275.66,295.7,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-26",217.91,220.48,212.31,214.34,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-25",219,219.61,214.3,218.44,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-22",211.03,220,208.65,219.06,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-21",211.28,213.8,206.92,211.96,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-20",214.35,216.78,208.86,212.7,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-19",227.47,229.35,217.85,218.61,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-18",222.98,231.55,220.32,227.06,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-15",207.08,219.04,207,218.26,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-14",204.29,206.61,202.05,204.37,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-13",210.34,210.98,206,207.43,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-12",202.14,209.15,198.47,207.82,{"symbol":5,"time":1632,"open":1611,"high":1633,"low":1634,"close":1635},"2025-08-11",211.47,199.59,201,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-08",225.66,226,207.88,209.18,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-07",241.24,242.77,215.96,227.86,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-06",229.51,236.1,228.7,235.82,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-05",227,232.44,225.96,228.25,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1662,"close":1664},"2025-08-04",223.37,228.65,226.56,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-08-01",232.63,232.66,217.33,220.97,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-31",249.29,251.24,237.14,237.89,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-30",240.51,246.35,236.46,244.36,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-29",245,247.44,238.99,240.88,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-28",245.3,247.59,240.71,244.41,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-25",236,248.25,235.3,241.37,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":664,"close":1705},"2025-07-24",231.99,243.38,235.16,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1659},"2025-07-23",225.1,229.15,221.01,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-22",223.5,228.5,221.81,224.3,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-21",222.91,224.99,220.25,222.24,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-18",219.99,222.05,217,221.21,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1731,"close":1733},"2025-07-17",210.02,220.07,218.53,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-16",209.07,210,203.51,209.64,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-15",203.06,212.39,202.5,208.66,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-14",202,205.5,201.01,201.53,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-11",207.93,209.63,201.67,202.51,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-10",218,218.42,205.44,209.27,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-09",213.05,217.21,210.13,217.12,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-08",210.18,212.36,208.39,208.9,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-07",209.99,211.46,205.67,210.01,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1784,"close":1786},"2025-07-03",205.41,213.79,211.34,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-07-02",206.05,208.48,203.14,204.43,{"symbol":5,"time":1794,"open":1737,"high":1795,"low":1796,"close":1797},"2025-07-01",211.68,203.35,206.04,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1778},"2025-06-30",212.17,214.17,207.95,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-27",209.39,211.57,206.36,209.92,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-26",208.77,210.82,203.29,209.2,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1618,"close":1819},"2025-06-25",210.84,212,206.76,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-24",206.21,210.33,205.45,209.25,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-23",200.48,204.04,196,203.24,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-20",207.46,212.94,200.45,201.5,{"symbol":5,"time":1839,"open":1840,"high":1593,"low":1841,"close":1842},"2025-06-18",205.82,200.35,204.15,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-17",201.08,207.09,200.57,205.6,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1744},"2025-06-16",207.18,209.8,202.11,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-13",207.4,210.51,204.63,205.63,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-12",210.22,218.12,209.96,210.66,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1739,"close":1870},"2025-06-11",213.67,214.99,210.6,{"symbol":5,"time":1872,"open":1873,"high":1580,"low":1874,"close":1875},"2025-06-10",218.31,212.82,213.03,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-09",222.43,223.26,216.68,217.23,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-06",227.65,227.93,219.14,220.14,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-05",234.75,237.18,222.06,225.38,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-04",194.19,201.79,193.87,199.73,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-03",193.68,195.29,190.36,193.75,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-02",188.42,193.18,183.64,193,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-30",188.04,189.12,182.43,188.83,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-29",190.57,191.73,186.2,189.36,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-28",188.4,190.26,186.85,188.45,{"symbol":5,"time":1931,"open":1932,"high":1932,"low":1933,"close":1934},"2025-05-27",189.89,187.48,188.95,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-23",184.5,186.9,182.9,185.85,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-22",187.47,191.74,186.55,188.58,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-21",188,190.37,184.14,185.01,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-20",184.25,189.69,183.13,188.94,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-19",187.25,191.55,186.83,189.01,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-16",190.71,193.19,188.2,191.29,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-15",191.48,192.31,186.11,190.5,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-14",196.2,198.58,192.61,193.74,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-13",192.89,197.55,190.91,195.9,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-12",187.22,191.67,186,191.61,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-09",181.91,184,177.44,178.54,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-08",176.82,181.29,175.25,179.26,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-07",172.22,175.52,170.88,174.33,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2009},"2025-05-06",170.45,175.28,169.26,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-05-05",170.23,175.91,169.65,172.96,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-05-02",174.9,176.27,170.85,171.64,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-05-01",178.2,179.04,172,172.19,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-30",169.4,172.55,167.19,172.17,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-29",174.49,177.01,173.83,174.69,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-28",172.98,175.96,170.57,174.51,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-25",171.38,175.08,168.41,173.5,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-24",162.92,175.43,162.26,173.21,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-23",159.87,167.32,159.58,162.66,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-22",150.23,155.24,148.88,152.15,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-21",157.25,158.12,150.76,151.67,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-17",161.68,162.62,155.88,159.26,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-16",156.1,160.59,155.41,160.04,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-15",159.03,162.49,157.01,158.58,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-14",167,168.64,157.36,158.04,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-11",160.72,164,157.11,162.24,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-10",167.41,169.13,157.85,161.1,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-09",145.26,174.03,144.2,171.34,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-08",156,156.25,143.15,145.85,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-07",146.5,159.44,140.78,147.38,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-04",158.05,159.85,151.52,154.39,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-03",170.42,173.2,160.29,163.34,{"symbol":5,"time":2151,"open":2147,"high":2152,"low":2147,"close":2153},"2025-04-02",183,180.19,{"symbol":5,"time":2155,"open":2047,"high":2156,"low":2157,"close":2158},"2025-04-01",178.15,170.66,176.61,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2028,"close":2163},"2025-03-31",175.22,176.6,175.4,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-28",185.73,187.06,175.89,178.03,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-27",191.36,191.99,186.61,188.64,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-26",198.61,198.66,192.67,193.66,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2179},"2025-03-25",198.3,202.9,197.39,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-24",195.53,199.48,193.44,197.48,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-21",185.47,193.54,184.55,192.54,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2201,"close":2203},"2025-03-20",187.69,194.9,189.3,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-19",189.02,193.21,185.53,190.06,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-18",190.39,191.97,184.42,188.68,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-17",185.34,196.95,184.68,193.05,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-14",187.7,188.88,183.25,185.37,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2152,"close":2232},"2025-03-13",193.64,194.73,185.1,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-12",203.11,204.03,191.03,196.12,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-11",180.84,197.16,179.69,195.7,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-10",182.02,185.84,173.13,180.32,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-07",194.02,195,181.05,187.65,{"symbol":5,"time":2258,"open":1846,"high":2259,"low":2260,"close":2261},"2025-03-06",212.01,192.79,192.98,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-05",254.31,264.79,249.68,264.13,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-04",257.98,259.58,245.69,254.38,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-03-03",270.63,275.54,256.7,259.02,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-28",260.32,267.7,258.06,267.43,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-27",276.35,279.87,262.32,262.41,{"symbol":5,"time":2293,"open":644,"high":2294,"low":2295,"close":2296},"2025-02-26",271.02,261.8,268.3,{"symbol":5,"time":2298,"open":641,"high":2299,"low":2300,"close":2301},"2025-02-25",265.3,253,259.71,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-24",274.35,275,257.65,267.1,{"symbol":5,"time":2309,"open":2310,"high":2310,"low":2311,"close":2312},"2025-02-21",288.99,272.69,273.26,{"symbol":5,"time":2314,"open":2315,"high":2315,"low":2316,"close":2317},"2025-02-20",294.71,277.03,290,{"symbol":5,"time":2319,"open":2320,"high":872,"low":2321,"close":2322},"2025-02-19",297.54,289.86,295,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-18",292.05,298.92,287.46,298.52,{"symbol":5,"time":2330,"open":2331,"high":2325,"low":2332,"close":2333},"2025-02-14",291,283.34,289.63,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-13",293,294,282.17,292.97,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":541},"2025-02-12",284.91,293.43,279.14,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-11",285.87,292.95,284.26,286.12,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-10",281.62,288.54,280.82,286.36,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-07",279.01,283.96,275.86,277.87,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-06",282.13,286.49,277.59,278.1,{"symbol":5,"time":2370,"open":767,"high":2371,"low":588,"close":2372},"2025-02-05",284.01,282.03,{"symbol":5,"time":2374,"open":761,"high":2375,"low":2376,"close":2377},"2025-02-04",277.17,268.03,275.97,{"symbol":5,"time":2379,"open":766,"high":2380,"low":2381,"close":2382},"2025-02-03",272.62,262.09,268.83,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-31",273.33,281.36,272.51,273.32,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-30",272.66,273.22,259.69,271.07,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-29",283.11,283.58,272.55,278.33,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-28",267.58,286.83,263.88,284,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-27",255,277.73,254.22,264.58,{"symbol":5,"time":2414,"open":815,"high":2415,"low":2416,"close":2417},"2025-01-24",264.27,258.68,261.86,{"symbol":5,"time":2419,"open":583,"high":2420,"low":2421,"close":2422},"2025-01-23",260.79,253.34,260.62,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-22",261.5,265.52,258.31,260.7,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-21",257.07,265.29,256,257.86,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-17",255.17,257.32,250.16,253.11,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-16",248.6,251.64,242.12,247.96,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-15",247.39,250.46,242.73,242.91,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-14",244.7,249.59,240.41,242.41,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":1699,"close":2463},"2025-01-13",242.67,243.52,240.19,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-10",243.37,247.31,240,245.22,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-08",244.38,250.54,242.46,248.68,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-07",254.19,256.4,242.93,245.96,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2025-01-06",254.1,259.88,251.2,252.86,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2025-01-03",247.01,250.22,239.73,246.39,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2496,"close":2498},"2025-01-02",234.09,247,244.62,{"symbol":5,"time":2500,"open":2501,"high":721,"low":2502,"close":2503},"2024-12-31",234.82,231.8,232.81,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-30",234.26,235.83,229.4,233.91,{"symbol":5,"time":2511,"open":2452,"high":2512,"low":2513,"close":2514},"2024-12-27",244.8,234.07,238.35,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-26",242.35,244.19,240.15,243.5,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-24",243.11,244.56,240.5,243,{"symbol":5,"time":2528,"open":2529,"high":2529,"low":1688,"close":2530},"2024-12-23",246.51,242.92,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-20",241.13,248.57,239.18,245.63,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":1685},"2024-12-19",252.48,255.9,243.3,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-18",264.68,265.13,249.11,252.67,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":634},"2024-12-17",266.99,269.49,263.1,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-16",264.23,274.71,260.3,265.63,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":578,"close":2563},"2024-12-13",288.61,290.64,267.19,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2561},"2024-12-12",291.95,294.62,284.29,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-11",297.7,305.15,295.11,297.2,{"symbol":5,"time":2576,"open":2577,"high":382,"low":2578,"close":2579},"2024-12-10",322.43,289.46,290.9,{"symbol":5,"time":2581,"open":2582,"high":207,"low":2583,"close":1299},"2024-12-09",355.34,345.98,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-06",343.5,348,340.6,343.4,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-12-05",343.54,346.99,333.84,334.31,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-12-04",337.99,347.4,333,341.31,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-03",321.13,328.28,319.48,324.01,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-02",323,332.28,322.02,325.15,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":1536,"close":287},"2024-11-29",324.78,328.69,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-27",335.94,336.02,319.77,324.6,{"symbol":5,"time":2625,"open":2626,"high":2583,"low":294,"close":2627},"2024-11-26",342.76,335.4,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-25",349.17,353.55,340.65,341.36,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":284,"close":2638},"2024-11-22",324.95,337.55,332.5,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-21",306.22,331.2,305.08,315.44,{"symbol":5,"time":2646,"open":2578,"high":2647,"low":2648,"close":2649},"2024-11-20",290.94,275.1,281.76,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-19",279,291.29,278.03,289.15,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-18",281.68,285.27,279.5,284.43,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-15",286,289.85,272.94,279.77,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-14",301,303.53,290.62,291.59,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2678},"2024-11-13",291.13,320.68,300.89,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-12",291.15,297.01,288.69,291.65,{"symbol":5,"time":2686,"open":2647,"high":2687,"low":2688,"close":2689},"2024-11-11",292.42,283.71,291.57,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-08",292.08,292.67,284.18,290.04,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2698,"close":2700},"2024-11-07",280.87,295.51,294.12,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-06",281,288.09,280.61,280.98,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-05",268.39,274.87,264.17,274.75,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-04",269.57,270.59,265.45,267.39,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-01",270.4,275.23,265.18,271.85,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2721},"2024-10-31",280,280.56,268.99,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-30",277.47,288.32,276.05,283.7,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-29",272.88,278.84,271.34,275.21,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-28",271.98,275.71,269.51,272.18,{"symbol":5,"time":2749,"open":2750,"high":807,"low":2751,"close":2752},"2024-10-25",266.34,265.64,268.74,{"symbol":5,"time":2754,"open":2755,"high":813,"low":2756,"close":2757},"2024-10-24",263.2,262.58,263.52,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-23",264.25,266.23,258.28,260.96,{"symbol":5,"time":2765,"open":769,"high":2766,"low":2767,"close":2768},"2024-10-22",270.91,263.22,264.44,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-21",273.38,276.96,268.66,271.77,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2277},"2024-10-18",271.1,276.88,271.09,{"symbol":5,"time":2781,"open":767,"high":2305,"low":2782,"close":2783},"2024-10-17",266.13,271.87,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-16",284.85,285.47,275.57,278.39,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-15",287.82,290.14,283.6,284.66,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-10-14",295.26,295.38,287,289.14,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-11",291.8,297.68,286.42,292.86,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-10",272.97,296.29,271.99,292.69,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-09",259.91,276.81,259.52,275.49,{"symbol":5,"time":2821,"open":583,"high":2822,"low":2823,"close":2824},"2024-10-08",265.5,258.05,259.46,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-07",262.93,263.56,258.41,259.44,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-10-04",257.4,267.09,256.29,265.36,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2300},"2024-10-03",252.85,255.23,250.26,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2273},"2024-10-02",256.25,259.05,250.95,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-10-01",272.04,274.19,257.41,257.63,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-30",267.04,270.84,265.73,270.35,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-27",274.72,275.5,268.56,269.53,{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2868,"close":2869},"2024-09-26",282.2,269,272.65,{"symbol":5,"time":2871,"open":2872,"high":2694,"low":2873,"close":2874},"2024-09-25",278.61,276.48,278.26,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-24",280.65,284.96,278.23,279.92,{"symbol":5,"time":2882,"open":2883,"high":2883,"low":2884,"close":2885},"2024-09-23",281.5,276.24,279.48,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2741,"close":2890},"2024-09-20",282.49,283.24,278.45,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-19",287.73,289,280.11,283.86,{"symbol":5,"time":2898,"open":2899,"high":2800,"low":2900,"close":2895},"2024-09-18",286.52,278.18,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-17",292.43,295.47,284.07,286.8,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-16",290.09,293.19,287.61,290.05,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2909},"2024-09-13",295.62,300,288.8,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-12",296.22,298.97,293.47,295.18,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-11",291.45,297.99,285.36,296.69,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-10",288.45,293.75,287.86,291.49,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-09",282.89,290.19,282.84,286.58,{"symbol":5,"time":2943,"open":2944,"high":2944,"low":2945,"close":2946},"2024-09-06",294.82,277.01,281.88,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-05",291.5,294.28,286.61,289.88,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-04",281.53,295.43,278.98,290.71,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-09-03",290.79,297.77,281.29,283.2,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2961},"2024-08-30",290.1,293.28,275.16,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-29",241.99,247.1,238.41,245.72,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-28",238.49,239.85,231.63,235.37,{"symbol":5,"time":2983,"open":2466,"high":2984,"low":2985,"close":2986},"2024-08-27",244.94,238.48,238.85,{"symbol":5,"time":2988,"open":2989,"high":618,"low":2990,"close":2991},"2024-08-26",247.61,245.87,246,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2989},"2024-08-23",250.24,252.62,246.21,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-22",254.47,258.79,245.99,246.61,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-21",255.71,261.84,253.6,261.69,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-20",255.79,257.49,253.22,253.24,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-19",251,256.97,249.47,256.95,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":1698,"close":3025},"2024-08-16",248.99,253.42,251.05,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":1685,"close":3030},"2024-08-15",245.62,252.49,249.05,{"symbol":5,"time":3032,"open":2526,"high":3033,"low":3034,"close":3035},"2024-08-14",246.65,240.4,243.44,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3038,"close":2526},"2024-08-13",233,244.87,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-12",235.18,236.16,230,232.37,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-08-09",235.36,239.13,231.18,234.9,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-08-08",227.81,235.38,226.49,234.48,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-08-07",228,239.65,223.9,224.9,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-06",225.93,228.32,221.11,223.22,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-05",214.49,223.93,212.74,221.5,{"symbol":5,"time":3077,"open":664,"high":671,"low":3078,"close":3079},"2024-08-02",222.82,232.7,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-01",246.47,249.3,234.64,239.33,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-31",248.8,259.86,244.57,252.36,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-30",251.65,254.25,238.93,245.35,{"symbol":5,"time":3099,"open":2409,"high":657,"low":3100,"close":3101},"2024-07-29",250.1,251.51,{"symbol":5,"time":3103,"open":3104,"high":2485,"low":3105,"close":3106},"2024-07-26",259.61,246.94,253.5,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":1685,"close":3111},"2024-07-25",247.64,263.94,256.26,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-24",252.43,255.12,242.15,244.54,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":2300,"close":3122},"2024-07-23",254.57,260.66,256.54,{"symbol":5,"time":3124,"open":2300,"high":3125,"low":3126,"close":3127},"2024-07-22",255.92,245.19,252.51,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-19",245.37,252.65,243.04,251.46,{"symbol":5,"time":3135,"open":815,"high":3136,"low":3137,"close":3138},"2024-07-18",268.35,246.3,246.84,{"symbol":5,"time":3140,"open":3141,"high":647,"low":3142,"close":3143},"2024-07-17",254.03,253.48,262.76,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-07-16",255.47,259.7,250.44,258.26,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-15",253.69,257.08,249.65,252.54,{"symbol":5,"time":3157,"open":3137,"high":3106,"low":3158,"close":3159},"2024-07-12",244.07,253.18,{"symbol":5,"time":3161,"open":3162,"high":3012,"low":3163,"close":3164},"2024-07-11",250.39,245.76,248.78,{"symbol":5,"time":3166,"open":3167,"high":3167,"low":3168,"close":3169},"2024-07-10",250.88,237.36,246.18,{"symbol":5,"time":3171,"open":622,"high":3172,"low":3173,"close":3174},"2024-07-09",259.9,246.5,250.51,{"symbol":5,"time":3176,"open":766,"high":3177,"low":3178,"close":3179},"2024-07-08",266.12,258.52,260.1,{"symbol":5,"time":3181,"open":768,"high":3182,"low":3183,"close":3184},"2024-07-05",271.66,261.87,266.74,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":821,"close":3189},"2024-07-03",260.2,267,264.94,{"symbol":5,"time":3191,"open":780,"high":3192,"low":3193,"close":2485},"2024-07-02",270,259.41,{"symbol":5,"time":3195,"open":2300,"high":3196,"low":3197,"close":3198},"2024-07-01",264.76,249.17,263.51,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-28",244.55,252.09,244.32,249.96,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-27",238.28,247.26,238.14,244.15,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-26",225.82,241.93,225.8,240.52,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-25",234.29,234.62,226.05,226.61,{"symbol":5,"time":3224,"open":3225,"high":1890,"low":3226,"close":3227},"2024-06-24",226.06,225.76,233.92,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-21",220.82,228.58,218.86,227.55,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-20",218.68,222.85,214.74,220.45,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-18",222.46,224.25,217.81,218.85,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-17",224.38,226.5,219.45,223.67,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3236,"close":1656},"2024-06-14",219.15,227.04,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-06-13",230.62,230.76,217.95,218.18,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-06-12",228.26,235.81,227.07,229.25,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-06-11",223.94,227.8,219.53,223.8,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":676},"2024-06-10",226.22,229.5,223.71,{"symbol":5,"time":3280,"open":3281,"high":1703,"low":3282,"close":3283},"2024-06-07",227.91,222.78,227.02,{"symbol":5,"time":3285,"open":3038,"high":3286,"low":3287,"close":3288},"2024-06-06",235.61,229.13,229.88,{"symbol":5,"time":3290,"open":3291,"high":3055,"low":3292,"close":3293},"2024-06-05",234.34,230.26,233.24,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-06-04",233.09,242.98,231.2,232.15,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-06-03",243.15,252.11,231.01,234.61,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-31",237.07,241,225.25,236.06,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":1544},"2024-05-30",328.5,328.92,308.38,{"symbol":5,"time":3318,"open":530,"high":3319,"low":3320,"close":3321},"2024-05-29",339.15,328.01,333.99,{"symbol":5,"time":3323,"open":3324,"high":3324,"low":2638,"close":3325},"2024-05-28",349.51,335.86,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-24",351.81,352.68,342.3,349.74,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-23",372.23,379.05,354.61,355.18,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-22",365.35,367.65,356.6,361.28,{"symbol":5,"time":3345,"open":1265,"high":3346,"low":3347,"close":3348},"2024-05-21",367.49,361.8,365.26,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-05-20",371.91,373.67,363.15,368.01,{"symbol":5,"time":3356,"open":3357,"high":34,"low":3358,"close":3359},"2024-05-17",369.72,365.36,370.82,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-16",376.05,376.5,366.49,369.94,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-15",367,377.64,362.19,376.49,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-14",359.56,364.65,352.76,359.27,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":429},"2024-05-13",356.97,361.93,354.62,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-05-10",355.92,360.79,352.82,353.47,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":1245,"close":3393},"2024-05-09",353.2,358.61,354.69,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3391},"2024-05-08",349.42,353.62,347.63,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-07",356.7,358.79,347.36,355.31,{"symbol":5,"time":3406,"open":877,"high":3407,"low":1309,"close":3408},"2024-05-06",370.8,365.67,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-03",373.36,378.47,360.84,362.85,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-05-02",379.83,380.94,360.6,363.17,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":318},"2024-05-01",379.15,387.19,365.52,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-04-30",369.36,374.06,364.4,365.18,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-29",380.37,382.28,368.16,371.94,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-26",382.44,385.86,375.3,383.8,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-25",362.43,370.74,351.34,366.13,{"symbol":5,"time":3451,"open":3452,"high":3407,"low":3453,"close":3454},"2024-04-24",368.5,362.01,369.29,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-23",343.23,367.41,342,366.31,{"symbol":5,"time":3462,"open":530,"high":3463,"low":3464,"close":3465},"2024-04-22",342.17,321.77,340.16,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-19",336.73,338.22,326.01,327.47,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":402,"close":484},"2024-04-18",342.04,345.15,{"symbol":5,"time":3477,"open":312,"high":3478,"low":3479,"close":3480},"2024-04-17",351.98,342.7,342.75,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":312},"2024-04-16",346.3,350.52,340.34,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-15",352.99,355.8,344.2,347.17,{"symbol":5,"time":3493,"open":900,"high":3494,"low":900,"close":3495},"2024-04-12",360.36,352.06,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-04-11",354,357.39,349.38,356.04,{"symbol":5,"time":3503,"open":3504,"high":1256,"low":3505,"close":3506},"2024-04-10",354.12,351.13,351.28,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-04-09",364.68,366.94,358.23,360.94,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":1274},"2024-04-08",360.92,367.39,355.12,{"symbol":5,"time":3519,"open":325,"high":3520,"low":3521,"close":3522},"2024-04-05",364.66,344.96,362.82,{"symbol":5,"time":3524,"open":895,"high":3525,"low":3526,"close":3527},"2024-04-04",354.8,337.31,343.74,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-03",343.36,345.02,338.51,339.82,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-02",348.15,350.6,343.09,347.82,{"symbol":5,"time":3541,"open":3542,"high":3430,"low":3543,"close":3544},"2024-04-01",363.14,352.71,356.09,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3547},"2024-03-28",358.64,364.58,357.5,{"symbol":5,"time":3551,"open":204,"high":3552,"low":3553,"close":3554},"2024-03-27",359.06,352.64,358.8,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3504},"2024-03-26",355.55,359.03,349.35,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3562,"close":2631},"2024-03-25",351.79,357.62,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-22",355.78,358.96,349.3,355.5,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-03-21",366.5,373.4,360.14,360.15,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-20",353.48,363.66,350.67,359.07,{"symbol":5,"time":3583,"open":947,"high":3584,"low":3585,"close":3586},"2024-03-19",354.7,340.35,353.8,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-18",357,360.71,352.87,356.37,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-15",365.6,366.75,354.67,355.44,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-14",376,380.36,363.64,368.94,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":38},"2024-03-13",368.64,380.09,366.57,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3607},"2024-03-12",371.86,374.85,362.3,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-11",379.62,382.95,363.96,366.99,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-08",383.45,411.5,378,383.42,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-07",406.23,413.87,397.07,412.01,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-06",420.25,424,407.07,409.5,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":962,"close":3643},"2024-03-05",428.28,428.91,405,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":1101},"2024-03-04",437.08,443.09,427.29,{"symbol":5,"time":3650,"open":3651,"high":3651,"low":142,"close":3652},"2024-03-01",449.12,436.84,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-29",437,447.94,433.54,447.58,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-28",444.04,448.55,440.27,443.45,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-27",454.15,458.8,445.8,449.95,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-26",454.81,459.27,450.77,450.8,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-23",452.75,459.7,447.68,451.52,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-22",443.94,450.47,435.78,449.98,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-21",432.37,437.73,423.22,427.49,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-20",457.13,459.78,433.65,444.81,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-16",471.29,477,464.55,465.06,{"symbol":5,"time":3708,"open":3709,"high":3709,"low":3710,"close":3711},"2024-02-15",488,474.08,474.21,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-14",481.58,486.77,473.21,486.51,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-13",463,480,451,472.13,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-12",500.01,509.62,487.07,487.99,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-09",486.72,507.25,481.86,500.9,{"symbol":5,"time":3737,"open":110,"high":3738,"low":3739,"close":3740},"2024-02-08",477.1,457.61,475.12,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3663,"close":3745},"2024-02-07",447.5,463.2,457.39,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":181},"2024-02-06",447,451.31,429.13,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-02-05",437.99,454.59,427.36,436.89,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-02-02",416.4,437.22,412.03,436.01,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-02-01",404.93,411.31,399.88,409.07,{"symbol":5,"time":3770,"open":3771,"high":1138,"low":3772,"close":3773},"2024-01-31",409.06,394.1,400.52,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-30",418.49,421.99,410.73,415.53,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3782,"close":3784},"2024-01-29",397.28,420.34,420.17,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-26",394.7,401.73,391.35,395.29,{"symbol":5,"time":3792,"open":3793,"high":3793,"low":3794,"close":3795},"2024-01-25",416.04,397.38,400.3,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":1019,"close":3800},"2024-01-24",417.69,424.78,410.11,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-01-23",418.61,418.92,407.03,411.06,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3809,"close":3811},"2024-01-22",406.78,426.51,413.42,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-19",395.41,401.66,391.5,401.05,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-18",404.25,408.4,384.55,392.18,{"symbol":5,"time":3825,"open":3826,"high":1060,"low":3827,"close":3828},"2024-01-17",401.79,387.27,400.38,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2024-01-16",388.26,405.66,382.7,405.44,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-01-12",393.6,397.85,388.87,391.59,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":217,"close":3845},"2024-01-11",395.91,399.35,392.6,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-10",380,394.45,376.19,393.15,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-09",371.57,380.06,371.56,378.73,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-08",367.32,378.63,365,378.45,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3575,"close":3868},"2024-01-05",360.7,371.44,365.39,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2024-01-04",362.57,369.16,360.1,362.41,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-03",373.76,379.76,371.25,372.98,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2024-01-02",404.45,404.65,382.26,383.69,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-29",415.4,421.97,408.48,408.85,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-12-28",416.19,420.5,413.08,417.08,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-12-27",418,425.02,416.96,418.28,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-12-26",408.75,417.6,405.46,416.9,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":1062,"close":3915},"2023-12-22",411.34,413.51,407.48,{"symbol":5,"time":3917,"open":476,"high":1138,"low":3918,"close":3919},"2023-12-21",402.82,409.82,{"symbol":5,"time":3921,"open":3643,"high":3922,"low":3923,"close":3924},"2023-12-20",414.79,401.07,401.67,{"symbol":5,"time":3926,"open":1139,"high":3927,"low":3928,"close":3929},"2023-12-19",418.82,408.38,409.78,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-18",409.2,417.81,407.09,412.74,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3784},"2023-12-15",420.84,423.62,413.47,{"symbol":5,"time":3942,"open":1145,"high":3943,"low":3944,"close":3945},"2023-12-14",425.51,406.92,419.24,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-13",394.27,411.4,392.24,411.18,{"symbol":5,"time":3953,"open":3954,"high":962,"low":3955,"close":3956},"2023-12-12",391.17,389.51,393.09,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-12-11",388.5,404.28,388.36,395.39,{"symbol":5,"time":3964,"open":3434,"high":3965,"low":3966,"close":3967},"2023-12-08",382.17,373.23,381.79,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-12-07",390.51,396.88,383.26,384.24,{"symbol":5,"time":3975,"open":3768,"high":3976,"low":3977,"close":3978},"2023-12-06",415.72,387.37,387.42,{"symbol":5,"time":3980,"open":3981,"high":1084,"low":3982,"close":3983},"2023-12-05",423.03,420.51,433.67,{"symbol":5,"time":3985,"open":1114,"high":3986,"low":3987,"close":3988},"2023-12-04",440.81,417.65,423.02,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-12-01",420.03,435.7,414,435.23,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-30",437.21,442.84,407.15,415.74,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":1138,"close":3982},"2023-11-29",411.01,421.37,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-11-28",400.85,410.15,397.46,406.25,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-27",406.73,411.64,400.4,401.91,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4007,"close":4021},"2023-11-24",403.5,409.49,407.7,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-22",409.77,410.07,398.92,405.07,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-21",402.54,412.67,402.5,405.51,{"symbol":5,"time":4035,"open":4036,"high":1138,"low":4036,"close":4037},"2023-11-20",393.16,407.61,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":916,"close":4042},"2023-11-17",389.71,395,392.57,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-16",395.73,395.99,384.56,389.07,{"symbol":5,"time":4050,"open":135,"high":4051,"low":4052,"close":4053},"2023-11-15",402.7,390.42,392.58,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-14",389.01,402.57,386.07,397.77,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-13",376.48,387.94,374.1,377.97,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-10",366.76,379,364.01,376.89,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-09",372.5,379.71,364.1,365.31,{"symbol":5,"time":4079,"open":34,"high":4080,"low":4081,"close":4082},"2023-11-08",373.73,362.5,370.04,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4085,"close":4087},"2023-11-07",355.01,384.15,369.04,{"symbol":5,"time":4089,"open":4090,"high":4090,"low":4091,"close":4092},"2023-11-06",347.18,323.31,332.35,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-03",332.74,343.7,328.54,343.11,{"symbol":5,"time":4100,"open":4101,"high":4101,"low":4102,"close":4103},"2023-11-02",347.47,326.21,329,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-01",345.21,347.22,332,339.02,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-31",341.23,346.31,332.6,344.59,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-30",341.25,342.33,333.69,336.3,{"symbol":5,"time":4123,"open":2600,"high":4124,"low":4125,"close":4126},"2023-10-27",339.76,331.98,335.31,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":1345,"close":4131},"2023-10-26",329.35,334.39,327.33,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":850,"close":4136},"2023-10-25",347,347.97,329.33,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-10-24",348.46,358.76,346.79,352.04,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":1246,"close":4147},"2023-10-23",340.05,348.8,342.28,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-20",359.33,362.03,342.44,346.28,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":204},"2023-10-19",365.43,368.98,357.66,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-18",362.34,369.66,356.48,358.68,{"symbol":5,"time":4166,"open":3614,"high":212,"low":4167,"close":4168},"2023-10-17",361.35,365.7,{"symbol":5,"time":4170,"open":911,"high":4171,"low":4172,"close":3436},"2023-10-16",369.42,350.7,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-10-13",365.47,366.33,349.89,350.68,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":1286,"close":4183},"2023-10-12",367.52,374.67,364.35,{"symbol":5,"time":4185,"open":4186,"high":3437,"low":4081,"close":4187},"2023-10-11",365.93,365.22,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":3498,"close":4192},"2023-10-10",355.96,368.62,358.47,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":890,"close":4197},"2023-10-09",347.5,362.12,358.31,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":3397},"2023-10-06",328.36,354.35,328.26,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":1501,"close":4207},"2023-10-05",335.11,338.24,336.78,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-10-04",337.05,338.2,331.77,335.95,{"symbol":5,"time":4215,"open":4216,"high":325,"low":4217,"close":4218},"2023-10-03",341.02,328.96,331.61,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-10-02",342.39,351.82,341.15,349.08,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-09-29",353.05,360.88,345.42,345.86,{"symbol":5,"time":4232,"open":4233,"high":2592,"low":1389,"close":4098},"2023-09-28",324.69,{"symbol":5,"time":4235,"open":1207,"high":4236,"low":4233,"close":4237},"2023-09-27",332.84,328.16,{"symbol":5,"time":4239,"open":4240,"high":4241,"low":4242,"close":4243},"2023-09-26",329.58,334.18,324.11,325.3,{"symbol":5,"time":4245,"open":4246,"high":1333,"low":4247,"close":4248},"2023-09-25",331.31,329.51,333.31,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-09-22",338.21,339.54,331,335.76,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-09-21",342.9,347.98,331.95,333.62,[4262,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4332,4337,4342,4347,4352,4357,4362,4365,4370,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4528,4533,4537,4542,4547,4551,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4614,4619,4624,4628,4633,4638,4642,4647,4652,4657,4662,4667,4672,4677,4681,4686,4691,4696,4700,4704,4709,4714,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5001,5006,5011,5016,5021,5026,5031,5036,5040,5045,5049,5054,5059,5064,5069,5074,5079,5083,5086,5091,5096,5100,5104,5107,5111,5115,5120,5123,5128,5133,5138,5143,5147,5152,5157,5161,5165,5169,5174,5179,5184,5188,5193,5197,5202,5207,5212,5217,5222,5226,5231,5236,5241,5246,5251,5256,5261,5266,5270,5274,5279,5282,5287,5292,5297,5302,5306,5308,5312,5317,5322,5326,5331,5335,5340,5345,5350,5353,5358,5363,5368,5373,5376,5381,5386,5391,5395,5400,5404,5409,5413,5418,5423,5428,5433,5438,5443,5448,5452,5456,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5509,5514,5519,5524,5529,5533],{"symbol":4263,"time":26,"open":4264,"high":4265,"low":4266,"close":4267},"SPY",761.31,762,757.97,761.69,{"symbol":4263,"time":31,"open":4269,"high":4270,"low":4271,"close":4272},763.15,763.57,759.96,762.6,{"symbol":4263,"time":37,"open":4274,"high":4275,"low":4276,"close":4277},759.5,761.67,749.6,754.05,{"symbol":4263,"time":42,"open":4279,"high":4280,"low":4281,"close":4282},760.12,760.35,756.15,757.39,{"symbol":4263,"time":48,"open":4284,"high":4285,"low":4286,"close":4287},759,763.52,757.93,760.88,{"symbol":4263,"time":54,"open":4289,"high":4290,"low":4291,"close":4292},764.72,766.38,763.6,764.29,{"symbol":4263,"time":60,"open":4294,"high":4295,"low":4296,"close":4297},758.03,760.11,756.64,757.83,{"symbol":4263,"time":66,"open":4299,"high":4300,"low":4301,"close":4302},764.08,764.47,760.94,762.4,{"symbol":4263,"time":72,"open":4304,"high":4305,"low":4306,"close":4307},769.07,769.7,765.14,765.96,{"symbol":4263,"time":78,"open":4309,"high":4310,"low":4311,"close":4312},772.01,772.87,769,770.19,{"symbol":4263,"time":84,"open":4314,"high":4315,"low":4316,"close":4317},767.9,774.03,767.45,773.17,{"symbol":4263,"time":90,"open":4319,"high":4320,"low":4321,"close":4322},762.45,766.43,761.73,765.16,{"symbol":4263,"time":96,"open":4324,"high":4325,"low":4326,"close":4327},762.01,764.67,759.48,761.78,{"symbol":4263,"time":102,"open":4329,"high":4330,"low":4289,"close":4331},767.33,768,767.05,{"symbol":4263,"time":108,"open":4333,"high":4334,"low":4335,"close":4336},771.76,775.3,768.31,769.35,{"symbol":4263,"time":114,"open":4338,"high":4339,"low":4340,"close":4341},768.5,772.36,767.16,771.1,{"symbol":4263,"time":120,"open":4343,"high":4344,"low":4345,"close":4346},764.73,767.35,763.93,766.08,{"symbol":4263,"time":126,"open":4348,"high":4349,"low":4350,"close":4351},766.16,766.78,763.05,765.91,{"symbol":4263,"time":132,"open":4353,"high":4354,"low":4355,"close":4356},764.78,765.22,762.08,763.47,{"symbol":4263,"time":138,"open":4358,"high":4359,"low":4360,"close":4361},766.05,767.85,764.17,765.72,{"symbol":4263,"time":144,"open":4307,"high":4363,"low":4364,"close":4272},768.15,762.04,{"symbol":4263,"time":150,"open":4366,"high":4367,"low":4368,"close":4369},770.36,772.47,768.1,769.06,{"symbol":4263,"time":156,"open":4371,"high":4372,"low":4373,"close":4316},768.7,769.5,766.92,{"symbol":4263,"time":161,"open":4375,"high":4376,"low":4377,"close":4378},776.18,776.78,772.51,772.67,{"symbol":4263,"time":167,"open":4380,"high":4381,"low":4382,"close":4383},778.54,778.8,775.43,776.34,{"symbol":4263,"time":173,"open":4385,"high":4386,"low":4387,"close":4388},774.87,779.37,774.11,777.88,{"symbol":4263,"time":179,"open":4390,"high":4391,"low":4392,"close":4393},774.71,774.9,771.28,772.49,{"symbol":4263,"time":185,"open":4395,"high":4396,"low":4397,"close":4398},774.53,774.61,769.2,770.56,{"symbol":4263,"time":191,"open":4400,"high":4401,"low":4402,"close":4403},772.6,775.05,771.62,773.03,{"symbol":4263,"time":197,"open":4405,"high":4406,"low":4407,"close":4408},771.02,773.92,769.61,773.26,{"symbol":4263,"time":203,"open":4410,"high":4411,"low":4412,"close":4413},770.21,771.82,767.46,768.56,{"symbol":4263,"time":209,"open":4415,"high":4416,"low":4417,"close":4418},775.85,776.85,769.51,769.79,{"symbol":4263,"time":215,"open":4420,"high":4421,"low":4422,"close":4423},760.63,773.41,760.52,771.33,{"symbol":4263,"time":221,"open":4425,"high":4426,"low":4427,"close":4428},749.44,758.58,748.8,757.67,{"symbol":4263,"time":227,"open":4430,"high":4431,"low":4432,"close":4433},744.68,748.9,737.68,747.03,{"symbol":4263,"time":233,"open":4435,"high":4436,"low":4437,"close":4438},736.05,742.45,734.59,741.69,{"symbol":4263,"time":239,"open":4440,"high":4441,"low":4442,"close":4443},739.97,742.68,729.1,729.46,{"symbol":4263,"time":245,"open":4445,"high":4446,"low":4447,"close":4448},739.19,742.79,735.98,740.86,{"symbol":4263,"time":251,"open":4450,"high":4451,"low":4452,"close":4453},744.91,745.53,735.87,739.09,{"symbol":4263,"time":257,"open":4455,"high":4456,"low":4457,"close":4458},738.51,743.72,737.29,738.93,{"symbol":4263,"time":263,"open":4460,"high":4461,"low":4462,"close":4463},739.37,742.56,735.21,738.18,{"symbol":4263,"time":269,"open":4465,"high":4466,"low":4467,"close":4468},746.62,750.02,746.37,747.41,{"symbol":4263,"time":274,"open":4470,"high":4471,"low":4472,"close":4473},746.29,749.04,744.18,748.28,{"symbol":4263,"time":280,"open":4475,"high":4476,"low":4477,"close":4478},747.06,748.73,741.51,742.09,{"symbol":4263,"time":286,"open":4480,"high":4481,"low":4482,"close":4483},742.08,747.29,740.8,743.29,{"symbol":4263,"time":292,"open":4485,"high":4486,"low":4487,"close":4488},752.76,754.57,747.88,750.72,{"symbol":4263,"time":298,"open":4490,"high":4491,"low":4492,"close":4493},754.24,755.58,750.2,754.81,{"symbol":4263,"time":304,"open":4495,"high":4496,"low":4497,"close":4498},750.91,753.34,748.66,751.83,{"symbol":4263,"time":310,"open":4500,"high":4501,"low":4502,"close":4503},752.47,753.91,748,749.17,{"symbol":4263,"time":316,"open":4505,"high":4506,"low":4507,"close":4508},752.05,755.42,748.1,754.95,{"symbol":4263,"time":322,"open":4510,"high":4511,"low":4512,"close":4513},747.35,751.97,745.59,751.71,{"symbol":4263,"time":328,"open":4515,"high":4516,"low":4517,"close":4518},743.16,746.15,739.51,745.4,{"symbol":4263,"time":334,"open":4520,"high":4521,"low":4522,"close":4523},750.22,750.96,745.21,747.71,{"symbol":4263,"time":339,"open":4525,"high":4526,"low":4468,"close":4527},748.74,752.41,751.28,{"symbol":4263,"time":345,"open":4529,"high":4530,"low":4531,"close":4532},747.4,751.31,740.03,744.78,{"symbol":4263,"time":351,"open":4534,"high":4425,"low":4535,"close":4536},745,742.38,745.76,{"symbol":4263,"time":357,"open":4538,"high":4539,"low":4540,"close":4541},741.29,748.02,740.89,746.77,{"symbol":4263,"time":363,"open":4543,"high":4544,"low":4545,"close":4546},736.53,741.56,732.09,741,{"symbol":4263,"time":369,"open":4548,"high":4543,"low":4549,"close":4550},728.95,716.58,728.99,{"symbol":4263,"time":374,"open":4552,"high":4460,"low":4553,"close":4554},738.91,729.6,734.3,{"symbol":4263,"time":380,"open":4556,"high":4557,"low":4558,"close":4559},735.17,739.95,730.84,733.24,{"symbol":4263,"time":386,"open":4561,"high":4562,"low":4563,"close":4564},733.81,739.63,732.3,733.58,{"symbol":4263,"time":392,"open":4566,"high":4567,"low":4568,"close":4569},747.7,750.18,743.13,744.39,{"symbol":4263,"time":398,"open":4571,"high":4572,"low":4573,"close":4574},747.76,748.23,743.86,746.74,{"symbol":4263,"time":404,"open":4576,"high":4577,"low":4578,"close":4579},751.29,752.15,739.22,740.96,{"symbol":4263,"time":410,"open":4581,"high":4582,"low":4583,"close":4584},754.55,755.44,749.88,750.33,{"symbol":4263,"time":415,"open":4586,"high":4587,"low":4588,"close":4589},751.85,756.68,751.76,754.83,{"symbol":4263,"time":421,"open":4591,"high":4592,"low":4593,"close":4594},740.71,744.44,735.03,741.75,{"symbol":4263,"time":427,"open":4596,"high":4597,"low":4598,"close":4599},728.76,740,724.41,737.76,{"symbol":4263,"time":433,"open":4601,"high":4602,"low":4603,"close":4604},733.39,738.38,725.33,725.43,{"symbol":4263,"time":439,"open":4606,"high":4607,"low":4608,"close":4609},743.63,746.9,722.59,737.05,{"symbol":4263,"time":444,"open":4611,"high":4612,"low":4613,"close":4578},743.36,745.34,738.19,{"symbol":4263,"time":450,"open":4615,"high":4616,"low":4617,"close":4618},752.31,752.82,735.53,737.55,{"symbol":4263,"time":456,"open":4620,"high":4621,"low":4622,"close":4623},752.1,758.31,751.47,757.09,{"symbol":4263,"time":462,"open":4625,"high":4626,"low":4627,"close":4490},758.15,758.8,753.57,{"symbol":4263,"time":468,"open":4629,"high":4630,"low":4631,"close":4632},757.03,760.4,756.75,759.57,{"symbol":4263,"time":474,"open":4634,"high":4635,"low":4636,"close":4637},755.36,760.28,754.69,758.54,{"symbol":4263,"time":480,"open":4639,"high":4640,"low":4636,"close":4641},755.9,758.08,756.48,{"symbol":4263,"time":486,"open":4643,"high":4644,"low":4645,"close":4646},750.25,755.15,749.23,754.6,{"symbol":4263,"time":492,"open":4648,"high":4649,"low":4650,"close":4651},750.88,751.38,748.22,750.46,{"symbol":4263,"time":498,"open":4653,"high":4654,"low":4655,"close":4656},750.01,752.13,748.37,750.59,{"symbol":4263,"time":504,"open":4658,"high":4659,"low":4660,"close":4661},746.24,748.94,744.48,745.64,{"symbol":4263,"time":509,"open":4663,"high":4664,"low":4665,"close":4666},738.64,744.87,737.03,742.72,{"symbol":4263,"time":514,"open":4668,"high":4669,"low":4670,"close":4671},735.71,741.87,733.89,741.25,{"symbol":4263,"time":520,"open":4673,"high":4674,"low":4675,"close":4676},734.78,737.65,731.53,733.73,{"symbol":4263,"time":526,"open":4678,"high":4679,"low":4601,"close":4680},739.83,741.42,738.65,{"symbol":4263,"time":532,"open":4682,"high":4683,"low":4684,"close":4685},741.79,743.46,737.96,739.17,{"symbol":4263,"time":538,"open":4687,"high":4688,"low":4689,"close":4690},743.65,749.53,743.56,748.17,{"symbol":4263,"time":544,"open":4692,"high":4693,"low":4694,"close":4695},738.47,743.91,735.47,742.31,{"symbol":4263,"time":550,"open":4697,"high":4698,"low":4699,"close":4463},736.89,738.84,731.83,{"symbol":4263,"time":556,"open":4701,"high":4702,"low":4701,"close":4703},736.45,740.79,739.3,{"symbol":4263,"time":562,"open":4705,"high":4706,"low":4707,"close":4708},734.93,738.08,734.57,737.62,{"symbol":4263,"time":568,"open":4710,"high":4711,"low":4712,"close":4713},735.05,736.13,729.75,731.58,{"symbol":4263,"time":574,"open":4715,"high":4437,"low":4716,"close":4717},728.16,727.82,733.83,{"symbol":4263,"time":580,"open":4719,"high":4720,"low":4721,"close":4722},721.77,725.04,721.49,723.77,{"symbol":4263,"time":586,"open":4724,"high":4725,"low":4726,"close":4727},720.07,722.12,714.99,718.01,{"symbol":4263,"time":592,"open":4729,"high":4730,"low":4731,"close":4732},721.25,724.87,720.47,720.65,{"symbol":4263,"time":598,"open":4734,"high":4735,"low":4736,"close":4737},714.63,719.79,710.45,718.66,{"symbol":4263,"time":604,"open":4739,"high":4740,"low":4741,"close":4742},711,712.2,708.37,711.58,{"symbol":4263,"time":609,"open":4744,"high":4745,"low":4746,"close":4747},711.82,712.88,709.25,711.69,{"symbol":4263,"time":615,"open":4749,"high":4750,"low":4751,"close":4752},713.17,715.63,712.3,715.17,{"symbol":4263,"time":621,"open":4754,"high":4755,"low":4756,"close":4757},710.75,714.47,709.01,713.94,{"symbol":4263,"time":626,"open":4759,"high":4760,"low":4761,"close":4762},709.5,712.36,702.28,708.45,{"symbol":4263,"time":631,"open":4764,"high":4765,"low":4766,"close":4767},709.15,711.45,708.22,711.21,{"symbol":4263,"time":637,"open":4769,"high":4770,"low":4771,"close":4772},710.28,711.28,702.64,704.08,{"symbol":4263,"time":643,"open":4774,"high":4775,"low":4776,"close":4777},708.78,709.91,706.14,708.72,{"symbol":4263,"time":649,"open":4776,"high":4779,"low":4780,"close":4781},712.39,705.76,710.14,{"symbol":4263,"time":655,"open":4783,"high":4784,"low":4785,"close":4786},701.06,702.78,698.53,701.66,{"symbol":4263,"time":661,"open":4788,"high":4789,"low":4790,"close":4791},695.26,700.28,694.2,699.94,{"symbol":4263,"time":667,"open":4793,"high":4794,"low":4795,"close":4796},687.69,694.58,687.66,694.46,{"symbol":4263,"time":673,"open":4798,"high":4799,"low":4800,"close":4801},677.41,686.3,676.58,686.1,{"symbol":4263,"time":679,"open":4803,"high":4804,"low":4805,"close":4806},681.32,682.03,678.45,679.46,{"symbol":4263,"time":685,"open":4808,"high":4809,"low":4810,"close":4811},674.84,681.16,673.77,679.91,{"symbol":4263,"time":690,"open":4813,"high":4814,"low":4815,"close":4816},676.39,677.08,671.46,676.01,{"symbol":4263,"time":696,"open":4818,"high":4819,"low":4820,"close":4821},656.65,659.61,651.06,659.22,{"symbol":4263,"time":702,"open":4823,"high":4824,"low":4825,"close":4826},655.86,659.72,655.52,658.93,{"symbol":4263,"time":708,"open":4828,"high":4829,"low":4830,"close":4831},646.42,658.2,645.11,655.83,{"symbol":4263,"time":714,"open":4833,"high":4834,"low":4835,"close":4836},653.9,658.52,653,655.24,{"symbol":4263,"time":720,"open":4838,"high":4839,"low":4840,"close":4841},638.94,651.54,637.98,650.34,{"symbol":4263,"time":725,"open":4843,"high":4844,"low":4845,"close":4846},640.11,640.37,629.28,631.97,{"symbol":4263,"time":731,"open":4848,"high":4849,"low":4850,"close":4851},642.5,642.66,633.11,634.09,{"symbol":4263,"time":737,"open":4853,"high":4854,"low":4855,"close":4856},652.06,654.85,644.82,645.09,{"symbol":4263,"time":743,"open":4858,"high":4859,"low":4860,"close":4861},658.67,660.89,654.24,656.82,{"symbol":4263,"time":748,"open":4863,"high":4864,"low":4865,"close":4866},651.32,657.03,649.88,653.18,{"symbol":4263,"time":754,"open":4868,"high":4869,"low":4870,"close":4871},658.07,662.62,653.94,655.38,{"symbol":4263,"time":760,"open":4873,"high":4874,"low":4875,"close":4876},656.51,656.69,644.72,648.57,{"symbol":4263,"time":765,"open":4878,"high":4879,"low":4880,"close":4881},656.97,662.98,655.17,659.8,{"symbol":4263,"time":771,"open":4883,"high":4884,"low":4885,"close":4886},668.36,669.72,661.19,661.43,{"symbol":4263,"time":777,"open":4888,"high":4889,"low":4890,"close":4891},672.39,674.44,669.7,670.79,{"symbol":4263,"time":783,"open":4893,"high":4894,"low":4895,"close":4896},668.38,672.07,667.12,669.03,{"symbol":4263,"time":788,"open":4898,"high":4899,"low":4900,"close":4901},669.27,672.34,661.36,662.29,{"symbol":4263,"time":794,"open":4903,"high":4904,"low":4905,"close":4906},671.16,671.65,665.87,666.06,{"symbol":4263,"time":800,"open":4908,"high":4909,"low":4910,"close":4911},677.58,680.08,673.34,676.33,{"symbol":4263,"time":806,"open":4913,"high":4914,"low":4915,"close":4916},677.72,683.36,674.76,677.18,{"symbol":4263,"time":812,"open":4918,"high":4919,"low":4920,"close":4921},666.39,679.92,662.39,678.27,{"symbol":4263,"time":818,"open":4923,"high":4924,"low":4925,"close":4926},673.41,676.11,669.76,672.38,{"symbol":4263,"time":824,"open":4928,"high":4929,"low":4930,"close":4931},682.08,685.53,675.61,681.31,{"symbol":4263,"time":829,"open":4933,"high":4934,"low":4935,"close":4936},681.63,687.09,679.62,685.13,{"symbol":4263,"time":835,"open":4938,"high":4939,"low":4940,"close":4941},675.06,682.61,669.66,680.33,{"symbol":4263,"time":841,"open":4943,"high":4944,"low":4945,"close":4946},678.7,688.62,678.02,686.38,{"symbol":4263,"time":847,"open":4948,"high":4949,"low":4950,"close":4951},683.09,686.86,681.64,685.99,{"symbol":4263,"time":852,"open":4953,"high":4954,"low":4955,"close":4956},693.28,693.3,684.35,689.3,{"symbol":4263,"time":858,"open":4958,"high":4959,"low":4960,"close":4961},690.18,693.68,690.1,693.15,{"symbol":4263,"time":863,"open":4963,"high":4964,"low":4965,"close":4966},681.9,688.35,680,687.35,{"symbol":4263,"time":869,"open":4968,"high":4969,"low":4970,"close":4971},687.83,690,680.37,682.39,{"symbol":4263,"time":875,"open":4973,"high":4974,"low":4975,"close":4976},682.32,690.06,681.73,689.43,{"symbol":4263,"time":881,"open":4978,"high":4979,"low":4980,"close":4981},683.84,686.18,681.55,684.48,{"symbol":4263,"time":887,"open":4983,"high":4984,"low":4985,"close":4986},684.02,689.15,682.83,686.29,{"symbol":4263,"time":893,"open":4988,"high":4989,"low":4990,"close":4991},680.14,684.94,675.78,682.85,{"symbol":4263,"time":898,"open":4993,"high":4994,"low":4995,"close":4996},681.69,686.28,677.52,681.75,{"symbol":4263,"time":903,"open":4998,"high":4999,"low":4970,"close":5000},694.24,695.35,681.27,{"symbol":4263,"time":908,"open":5002,"high":5003,"low":5004,"close":5005},696.39,697.14,689.18,691.96,{"symbol":4263,"time":914,"open":5007,"high":5008,"low":5009,"close":5010},694.95,696.54,691.66,692.12,{"symbol":4263,"time":920,"open":5012,"high":5013,"low":5014,"close":5015},689.42,695.87,688.34,693.95,{"symbol":4263,"time":925,"open":5017,"high":5018,"low":5019,"close":5020},681.46,692.31,680.85,690.62,{"symbol":4263,"time":931,"open":5022,"high":5023,"low":5024,"close":5025},680.94,683.69,675.79,677.62,{"symbol":4263,"time":937,"open":5027,"high":5028,"low":5029,"close":5030},690.35,691.45,681.76,686.19,{"symbol":4263,"time":943,"open":5032,"high":5033,"low":5034,"close":5035},696.21,696.96,684.03,689.53,{"symbol":4263,"time":949,"open":5037,"high":5038,"low":5012,"close":5039},689.58,696.93,695.41,{"symbol":4263,"time":954,"open":5041,"high":5042,"low":5043,"close":5044},691.79,694.21,687.12,691.97,{"symbol":4263,"time":960,"open":5002,"high":5046,"low":5047,"close":5048},697.06,684.83,694.04,{"symbol":4263,"time":966,"open":5050,"high":5051,"low":5052,"close":5053},697.05,697.84,693.94,695.42,{"symbol":4263,"time":972,"open":5055,"high":5056,"low":5057,"close":5058},694.18,696.53,693.57,695.49,{"symbol":4263,"time":977,"open":5060,"high":5061,"low":5062,"close":5063},690.49,694.13,689.92,692.73,{"symbol":4263,"time":983,"open":5065,"high":5066,"low":5067,"close":5068},688.15,690.96,687.16,689.23,{"symbol":4263,"time":989,"open":5070,"high":5071,"low":5072,"close":5073},689.85,691.13,686.92,688.98,{"symbol":4263,"time":994,"open":5075,"high":5076,"low":5077,"close":5078},679.65,688.74,678.13,685.4,{"symbol":4263,"time":1000,"open":5080,"high":5081,"low":5082,"close":4908},681.49,684.77,676.57,{"symbol":4263,"time":1006,"open":5084,"high":5085,"low":4960,"close":5009},693.66,694.25,{"symbol":4263,"time":1012,"open":5087,"high":5088,"low":5089,"close":5090},694.57,695.45,691.25,692.24,{"symbol":4263,"time":1018,"open":5092,"high":5093,"low":5094,"close":5095},691,691.72,686.04,690.36,{"symbol":4263,"time":1024,"open":5058,"high":5097,"low":5098,"close":5099},696.09,691.35,693.77,{"symbol":4263,"time":1030,"open":5101,"high":5097,"low":5102,"close":5103},690.68,690.63,695.16,{"symbol":4263,"time":1036,"open":5102,"high":5105,"low":5004,"close":5106},695.31,694.07,{"symbol":4263,"time":1041,"open":5108,"high":5020,"low":5109,"close":5110},688.82,687.49,689.51,{"symbol":4263,"time":1047,"open":5112,"high":5113,"low":5114,"close":5037},692.19,693.96,689.32,{"symbol":4263,"time":1053,"open":5116,"high":5117,"low":5118,"close":5119},687.93,692.32,687.78,691.81,{"symbol":4263,"time":1059,"open":5121,"high":4976,"low":4946,"close":5122},686.54,687.72,{"symbol":4263,"time":1065,"open":5124,"high":5125,"low":5126,"close":5127},685.71,686.87,679.82,683.17,{"symbol":4263,"time":1070,"open":5129,"high":5130,"low":5131,"close":5132},687.14,687.36,681.71,681.92,{"symbol":4263,"time":1076,"open":5134,"high":5135,"low":5136,"close":5137},687.45,688.56,686.58,687.01,{"symbol":4263,"time":1082,"open":5139,"high":5140,"low":5141,"close":5142},687.54,689.2,686.07,687.85,{"symbol":4263,"time":1088,"open":5144,"high":5009,"low":5145,"close":5146},690.64,689.27,690.31,{"symbol":4263,"time":1094,"open":5148,"high":5149,"low":5150,"close":5151},687.95,690.83,687.8,690.38,{"symbol":4263,"time":1100,"open":5153,"high":5154,"low":5155,"close":5156},683.92,688.2,683.87,687.96,{"symbol":4263,"time":1106,"open":5158,"high":5159,"low":5160,"close":5047},683.94,685.36,680.59,{"symbol":4263,"time":1112,"open":5162,"high":5163,"low":5164,"close":5160},676.59,681.09,676.47,{"symbol":4263,"time":1118,"open":5166,"high":5167,"low":5168,"close":5164},677.6,680.74,674.9,{"symbol":4263,"time":1123,"open":5170,"high":5171,"low":5172,"close":5173},679.89,680.44,671.2,671.4,{"symbol":4263,"time":1129,"open":5175,"high":5176,"low":5177,"close":5178},679.23,681.08,674.98,678.87,{"symbol":4263,"time":1135,"open":5180,"high":5181,"low":5182,"close":5183},685.74,685.76,679.25,680.73,{"symbol":4263,"time":1141,"open":5185,"high":5186,"low":5187,"close":5029},688.17,688.88,679.17,{"symbol":4263,"time":1147,"open":5189,"high":5190,"low":5191,"close":5192},685.14,689.25,682.17,689.17,{"symbol":4263,"time":1153,"open":5194,"high":5195,"low":4931,"close":5196},682.56,688.97,687.57,{"symbol":4263,"time":1159,"open":5198,"high":5199,"low":5200,"close":5201},683.15,685.39,682.59,683.04,{"symbol":4263,"time":1165,"open":5203,"high":5204,"low":5205,"close":5206},686.59,686.64,681.57,683.63,{"symbol":4263,"time":1170,"open":5208,"high":5209,"low":5210,"close":5211},685.47,688.39,684.58,685.69,{"symbol":4263,"time":1175,"open":5213,"high":5214,"low":5215,"close":5216},685.3,685.37,681.34,684.39,{"symbol":4263,"time":1181,"open":5218,"high":5219,"low":5220,"close":5221},680.57,684.91,679.69,683.89,{"symbol":4263,"time":1187,"open":5132,"high":5223,"low":5224,"close":5225},683.82,679.33,681.53,{"symbol":4263,"time":1193,"open":5227,"high":5228,"low":5229,"close":5230},678.81,682.99,678.74,680.27,{"symbol":4263,"time":1199,"open":5232,"high":5233,"low":5234,"close":5235},680.86,683.67,680.5,683.39,{"symbol":4263,"time":1204,"open":5237,"high":5238,"low":5239,"close":5240},677.63,681.7,676.72,679.68,{"symbol":4263,"time":1209,"open":5242,"high":5243,"low":5244,"close":5245},668.63,676.21,664.48,675.02,{"symbol":4263,"time":1215,"open":5247,"high":5248,"low":5249,"close":5250},662.69,670.06,661.59,668.73,{"symbol":4263,"time":1221,"open":5252,"high":5253,"low":5254,"close":5255},655.05,664.55,650.85,659.03,{"symbol":4263,"time":1227,"open":5257,"high":5258,"low":5259,"close":5260},672.91,675.56,651.89,652.53,{"symbol":4263,"time":1233,"open":5262,"high":5263,"low":5264,"close":5265},660.78,667.34,658.75,662.63,{"symbol":4263,"time":1239,"open":5267,"high":5268,"low":4823,"close":5269},662.1,665.12,660.08,{"symbol":4263,"time":1243,"open":4890,"high":5271,"low":5272,"close":5273},673.71,662.17,665.67,{"symbol":4263,"time":1249,"open":5275,"high":5276,"low":5277,"close":5278},665.38,675.66,663.27,671.93,{"symbol":4263,"time":1255,"open":5234,"high":5232,"low":5280,"close":5281},670.52,672.04,{"symbol":4263,"time":1261,"open":5283,"high":5284,"low":5285,"close":5286},684.79,684.96,680.95,683.38,{"symbol":4263,"time":1267,"open":5288,"high":5289,"low":5290,"close":5291},679.95,683.57,678.73,683,{"symbol":4263,"time":1273,"open":5293,"high":5294,"low":5295,"close":5296},677.24,682.18,675.03,681.44,{"symbol":4263,"time":1279,"open":5298,"high":5299,"low":5300,"close":5301},667.91,671.08,661.21,670.97,{"symbol":4263,"time":1285,"open":5164,"high":5303,"low":5304,"close":5305},677.38,668.72,670.31,{"symbol":4263,"time":1290,"open":5177,"high":5232,"low":5307,"close":4908},674.17,{"symbol":4263,"time":1296,"open":4924,"high":5309,"low":5310,"close":5311},679.96,674.58,675.24,{"symbol":4263,"time":1302,"open":5313,"high":5314,"low":5315,"close":5316},685.67,685.8,679.94,683.34,{"symbol":4263,"time":1307,"open":5318,"high":5319,"low":5320,"close":5321},685.04,685.08,679.24,682.06,{"symbol":4263,"time":1313,"open":5323,"high":5324,"low":5325,"close":5325},683.9,685.94,679.83,{"symbol":4263,"time":1319,"open":5327,"high":5328,"low":5329,"close":5330},688.72,689.7,682.87,687.39,{"symbol":4263,"time":1324,"open":5332,"high":5333,"low":5047,"close":5334},687.05,688.91,687.06,{"symbol":4263,"time":1330,"open":5336,"high":5337,"low":5338,"close":5339},682.73,685.54,682.12,685.24,{"symbol":4263,"time":1336,"open":5341,"high":5342,"low":5343,"close":5344},676.46,678.47,675.65,677.25,{"symbol":4263,"time":1342,"open":5346,"high":5347,"low":5348,"close":5349},668.12,672.71,667.8,671.76,{"symbol":4263,"time":1348,"open":5351,"high":5351,"low":5352,"close":5348},672,663.3,{"symbol":4263,"time":1352,"open":5354,"high":5355,"low":5356,"close":5357},671.44,672.99,669.98,671.29,{"symbol":4263,"time":1358,"open":5359,"high":5360,"low":5361,"close":5362},667.32,672.21,667.27,671.3,{"symbol":4263,"time":1364,"open":5364,"high":5365,"low":5366,"close":5367},659.5,665.76,658.14,664.39,{"symbol":4263,"time":1370,"open":5369,"high":5370,"low":5371,"close":5372},666.82,668.71,657.11,660.64,{"symbol":4263,"time":1376,"open":5369,"high":5374,"low":4826,"close":5375},670.23,665.17,{"symbol":4263,"time":1382,"open":5377,"high":5378,"low":5379,"close":5380},657.17,665.83,653.17,662.23,{"symbol":4263,"time":1388,"open":5382,"high":5383,"low":5384,"close":5385},660.65,665.13,659.77,663.04,{"symbol":4263,"time":1393,"open":5387,"high":5388,"low":5389,"close":5390},672.13,673.95,652.84,653.02,{"symbol":4263,"time":1398,"open":5392,"high":5393,"low":5394,"close":4903},673.53,673.94,669.21,{"symbol":4263,"time":1403,"open":5396,"high":5397,"low":5398,"close":5399},670.25,673.21,669.42,673.11,{"symbol":4263,"time":1409,"open":5401,"high":5355,"low":5402,"close":5403},672.54,667.67,669.12,{"symbol":4263,"time":1413,"open":5405,"high":5406,"low":5407,"close":5408},671.62,672.51,669.46,671.61,{"symbol":4263,"time":1418,"open":5410,"high":5411,"low":5412,"close":5394},669.99,672.68,668.16,{"symbol":4263,"time":1424,"open":5414,"high":5415,"low":5416,"close":5417},670.45,670.57,666.78,669.22,{"symbol":4263,"time":1428,"open":5419,"high":5420,"low":5421,"close":5422},663.17,669.37,663.06,668.45,{"symbol":4263,"time":1434,"open":5424,"high":5425,"low":5426,"close":5427},662.93,666.65,661.61,666.18,{"symbol":4263,"time":1440,"open":5429,"high":5430,"low":5431,"close":5432},664.36,665.28,661.86,663.68,{"symbol":4263,"time":1445,"open":5434,"high":5435,"low":5436,"close":5437},659.51,662.37,657.88,661.82,{"symbol":4263,"time":1451,"open":5439,"high":5440,"low":5441,"close":5442},657.94,659.41,654.41,658.05,{"symbol":4263,"time":1457,"open":5444,"high":5445,"low":5446,"close":5447},664.51,664.61,659.67,661.1,{"symbol":4263,"time":1462,"open":5449,"high":5263,"low":5450,"close":5451},666.72,661.98,663.21,{"symbol":4263,"time":1468,"open":5453,"high":5454,"low":5272,"close":5455},662.2,667.29,666.84,{"symbol":4263,"time":1472,"open":5457,"high":5253,"low":5458,"close":5459},662.33,660.37,663.7,{"symbol":4263,"time":1478,"open":5461,"high":5462,"low":5463,"close":5464},661.89,664.89,660.27,662.26,{"symbol":4263,"time":1483,"open":5466,"high":5467,"low":5468,"close":5469},660.01,661.72,654.3,659.18,{"symbol":4263,"time":1488,"open":5471,"high":5472,"low":5473,"close":5474},661.47,661.78,659.21,660,{"symbol":4263,"time":1493,"open":5476,"high":5477,"low":5478,"close":5479},659.64,661.04,659.34,660.91,{"symbol":4263,"time":1499,"open":5481,"high":5482,"low":5483,"close":5484},657.6,659.11,656.9,657.41,{"symbol":4263,"time":1504,"open":5486,"high":5487,"low":5488,"close":5489},654.18,658.33,653.59,657.63,{"symbol":4263,"time":1510,"open":5491,"high":5492,"low":5493,"close":5494},653.62,654.55,650.63,652.21,{"symbol":4263,"time":1516,"open":5496,"high":5497,"low":5498,"close":5499},648.97,650.86,647.22,650.33,{"symbol":4263,"time":1521,"open":5501,"high":5502,"low":5503,"close":5504},648.62,649.84,647.23,648.83,{"symbol":4263,"time":1527,"open":5506,"high":5494,"low":5507,"close":5508},651.48,643.33,647.24,{"symbol":4263,"time":1532,"open":5510,"high":5511,"low":5512,"close":5513},644.42,649.15,643.51,649.12,{"symbol":4263,"time":1538,"open":5515,"high":5516,"low":5517,"close":5518},642.67,644.21,640.46,643.74,{"symbol":4263,"time":1543,"open":5520,"high":5521,"low":5522,"close":5523},637.5,640.49,634.92,640.27,{"symbol":4263,"time":1549,"open":5525,"high":5526,"low":5527,"close":5528},647.47,647.84,643.14,645.05,{"symbol":4263,"time":1555,"open":5508,"high":5530,"low":5531,"close":5532},649.48,645.34,648.92,{"symbol":4263,"time":1561,"open":5534,"high":5535,"low":5510,"close":5536},644.57,647.37,646.63,[5538,5543,5547,5550,5552,5555,5557,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5617,5619,5621,5623,5625,5627,5629,5631,5633,5635,5637,5639,5641,5642,5644,5646,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669],{"time":78,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5541,"datetime":5542},"False","BEARISH","BollingerBands","2026-09-04 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5546},"BULLISH","RSI","2026-09-03 00:00:00",{"time":90,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5549},"ADX","2026-09-02 00:00:00",{"time":90,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5549},"CCI",{"time":132,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5554},"MACD","2026-08-24 00:00:00",{"time":144,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5545,"datetime":5556},"2026-08-20 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5558,"datetime":5559},"MA","2026-08-12 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5561},"2026-08-04 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5563},"2026-08-03 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5565},"2026-07-31 00:00:00",{"time":245,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5567},"2026-07-28 00:00:00",{"time":269,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5569},"2026-07-22 00:00:00",{"time":274,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5558,"datetime":5571},"2026-07-21 00:00:00",{"time":310,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5573},"2026-07-13 00:00:00",{"time":322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5575},"2026-07-09 00:00:00",{"time":328,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5577},"2026-07-08 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5579},"2026-07-07 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5579},{"time":339,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5582},"2026-07-06 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5584},"2026-07-02 00:00:00",{"time":351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5586},"2026-07-01 00:00:00",{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5588},"2026-06-26 00:00:00",{"time":380,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5590},"2026-06-24 00:00:00",{"time":392,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5592},"2026-06-22 00:00:00",{"time":439,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5594},"2026-06-09 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5596},"2026-05-29 00:00:00",{"time":492,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5598},"2026-05-27 00:00:00",{"time":498,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5545,"datetime":5600},"2026-05-26 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5602},"2026-05-19 00:00:00",{"time":562,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5558,"datetime":5604},"2026-05-08 00:00:00",{"time":568,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5606},"2026-05-07 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5608},"2026-04-20 00:00:00",{"time":743,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5610},"2026-03-25 00:00:00",{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5612},"2026-03-23 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5614},"2026-03-17 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5616},"2026-03-09 00:00:00",{"time":869,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5618},"2026-02-23 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5620},"2026-02-13 00:00:00",{"time":937,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5558,"datetime":5622},"2026-02-04 00:00:00",{"time":1018,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5541,"datetime":5624},"2026-01-14 00:00:00",{"time":1036,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5626},"2026-01-09 00:00:00",{"time":1047,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5628},"2026-01-07 00:00:00",{"time":1065,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5630},"2026-01-02 00:00:00",{"time":1070,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5632},"2025-12-31 00:00:00",{"time":1082,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5634},"2025-12-29 00:00:00",{"time":1106,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5545,"datetime":5636},"2025-12-22 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5638},"2025-12-08 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5640},"2025-12-02 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5640},{"time":1215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5643},"2025-11-24 00:00:00",{"time":1221,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5645},"2025-11-21 00:00:00",{"time":1221,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5645},{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5648},"2025-11-20 00:00:00",{"time":1233,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5650},"2025-11-19 00:00:00",{"time":1249,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5553,"datetime":5652},"2025-11-14 00:00:00",{"time":1261,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5545,"datetime":5654},"2025-11-12 00:00:00",{"time":1296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5548,"datetime":5656},"2025-11-04 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5553,"datetime":5658},"2025-10-27 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5660},"2025-10-20 00:00:00",{"time":1382,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5662},"2025-10-14 00:00:00",{"time":1398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5551,"datetime":5664},"2025-10-09 00:00:00",{"time":1428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5666},"2025-10-01 00:00:00",{"time":1434,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5551,"datetime":5668},"2025-09-30 00:00:00",{"time":1451,"symbol":5,"current_signal":5539,"signal_change":23,"signal_type":5540,"trading_system":5548,"datetime":5670},"2025-09-25 00:00:00",[5672,5678,5684,5690,5696,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5841,5847,5853,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918,5924,5930,5936,5942,5948],{"symbol":5,"form":5673,"filingdate":800,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"10-K","mdb-20260131.htm","0001628280-26-016799","https://www.sec.gov/Archives/edgar/data/1441816/000162828026016799/mdb-20260131.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026016799/0001628280-26-016799-index.htm",{"symbol":5,"form":5679,"filingdate":841,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"8-K","mdb-20260302.htm","0001628280-26-013199","https://www.sec.gov/Archives/edgar/data/1441816/000162828026013199/mdb-20260302.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026013199/0001628280-26-013199-index.htm",{"symbol":5,"form":5685,"filingdate":1187,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"8-K/A","mdb-20251201.htm","0001628280-25-054569","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054569/mdb-20251201.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054569/0001628280-25-054569-index.htm",{"symbol":5,"form":5691,"filingdate":1187,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"10-Q","mdb-20251031.htm","0001628280-25-054768","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054768/mdb-20251031.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054768/0001628280-25-054768-index.htm",{"symbol":5,"form":5679,"filingdate":1193,"primarydocument":5686,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"0001628280-25-054425","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054425/mdb-20251201.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054425/0001628280-25-054425-index.htm",{"symbol":5,"form":5679,"filingdate":1302,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"mdb-20251029.htm","0001628280-25-047941","https://www.sec.gov/Archives/edgar/data/1441816/000162828025047941/mdb-20251029.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025047941/0001628280-25-047941-index.htm",{"symbol":5,"form":5679,"filingdate":1483,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"mdb-20250917.htm","0001441816-25-000197","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000197/mdb-20250917.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000197/0001441816-25-000197-index.htm",{"symbol":5,"form":5691,"filingdate":1561,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"mdb-20250731.htm","0001441816-25-000181","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000181/mdb-20250731.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000181/0001441816-25-000181-index.htm",{"symbol":5,"form":5679,"filingdate":1566,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"mdb-20250826.htm","0001441816-25-000176","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000176/mdb-20250826.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000176/0001441816-25-000176-index.htm",{"symbol":5,"form":5679,"filingdate":1783,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"mdb-20250630.htm","0001441816-25-000151","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000151/mdb-20250630.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000151/0001441816-25-000151-index.htm",{"symbol":5,"form":5691,"filingdate":1895,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"mdb-20250430.htm","0001441816-25-000118","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000118/mdb-20250430.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000118/0001441816-25-000118-index.htm",{"symbol":5,"form":5679,"filingdate":1895,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"mdb-20250604.htm","0001441816-25-000116","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000116/mdb-20250604.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000116/0001441816-25-000116-index.htm",{"symbol":5,"form":5679,"filingdate":2049,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"mdb-20250428.htm","0001441816-25-000089","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000089/mdb-20250428.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000089/0001441816-25-000089-index.htm",{"symbol":5,"form":5679,"filingdate":2079,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"mdb-20250421.htm","0001441816-25-000085","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000085/mdb-20250421.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000085/0001441816-25-000085-index.htm",{"symbol":5,"form":5673,"filingdate":2194,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"mdb-20250131.htm","0001441816-25-000057","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000057/mdb-20250131.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000057/0001441816-25-000057-index.htm",{"symbol":5,"form":5679,"filingdate":2263,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"mdb-20250305.htm","0001441816-25-000046","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000046/mdb-20250305.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000046/0001441816-25-000046-index.htm",{"symbol":5,"form":5679,"filingdate":2303,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"mdb-20250224.htm","0001441816-25-000040","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000040/mdb-20250224.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000040/0001441816-25-000040-index.htm",{"symbol":5,"form":5679,"filingdate":2364,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"mdb-20250201.htm","0001441816-25-000030","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000030/mdb-20250201.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000030/0001441816-25-000030-index.htm",{"symbol":5,"form":5679,"filingdate":2532,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"mdb-20241216.htm","0001441816-24-000271","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000271/mdb-20241216.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000271/0001441816-24-000271-index.htm",{"symbol":5,"form":5691,"filingdate":2576,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"mdb-20241031.htm","0001441816-24-000260","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000260/mdb-20241031.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000260/0001441816-24-000260-index.htm",{"symbol":5,"form":5679,"filingdate":2581,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"mdb-20241209.htm","0001441816-24-000257","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000257/mdb-20241209.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000257/0001441816-24-000257-index.htm",{"symbol":5,"form":5679,"filingdate":2646,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"mdb-20241114.htm","0001441816-24-000247","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000247/mdb-20241114.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000247/0001441816-24-000247-index.htm",{"symbol":5,"form":5679,"filingdate":2785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"mdb-20241016.htm","0001441816-24-000228","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000228/mdb-20241016.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000228/0001441816-24-000228-index.htm",{"symbol":5,"form":5691,"filingdate":2966,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"mdb-20240731.htm","0001441816-24-000188","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000188/mdb-20240731.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000188/0001441816-24-000188-index.htm",{"symbol":5,"form":5679,"filingdate":2971,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"mdb-20240829.htm","0001441816-24-000185","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000185/mdb-20240829.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000185/0001441816-24-000185-index.htm",{"symbol":5,"form":5679,"filingdate":3200,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"mdb-20240625.htm","0001441816-24-000136","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000136/mdb-20240625.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000136/0001441816-24-000136-index.htm",{"symbol":5,"form":5691,"filingdate":3307,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"mdb-20240430.htm","0001441816-24-000111","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000111/mdb-20240430.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000111/0001441816-24-000111-index.htm",{"symbol":5,"form":5679,"filingdate":3313,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"mdb-20240530.htm","0001441816-24-000108","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000108/mdb-20240530.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000108/0001441816-24-000108-index.htm",{"symbol":5,"form":5673,"filingdate":3594,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"mdb-20240131.htm","0001441816-24-000049","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000049/mdb-20240131.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000049/0001441816-24-000049-index.htm",{"symbol":5,"form":5679,"filingdate":3628,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"mdb-20240307.htm","0001441816-24-000045","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000045/mdb-20240307.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000045/0001441816-24-000045-index.htm",{"symbol":5,"form":5691,"filingdate":3969,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"mdb-20231031.htm","0001441816-23-000248","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000248/mdb-20231031.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000248/0001441816-23-000248-index.htm",{"symbol":5,"form":5679,"filingdate":3980,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"mdb-20231205.htm","0001441816-23-000239","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000239/mdb-20231205.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000239/0001441816-23-000239-index.htm",{"symbol":5,"form":5691,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-09-01","mdb-20230731.htm","0001441816-23-000168","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000168/mdb-20230731.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000168/0001441816-23-000168-index.htm",{"symbol":5,"form":5679,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-08-31","mdb-20230831.htm","0001441816-23-000166","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000166/mdb-20230831.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000166/0001441816-23-000166-index.htm",{"symbol":5,"form":5679,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2023-06-30","mdb-20230627.htm","0001441816-23-000124","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000124/mdb-20230627.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000124/0001441816-23-000124-index.htm",{"symbol":5,"form":5679,"filingdate":5854,"primarydocument":5849,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-06-28","0001441816-23-000105","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000105/mdb-20230627.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000105/0001441816-23-000105-index.htm",{"symbol":5,"form":5691,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-06-02","mdb-20230430.htm","0001441816-23-000087","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000087/mdb-20230430.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000087/0001441816-23-000087-index.htm",{"symbol":5,"form":5679,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2023-06-01","mdb-20230601.htm","0001441816-23-000085","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000085/mdb-20230601.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000085/0001441816-23-000085-index.htm",{"symbol":5,"form":5673,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2023-03-17","mdb-20230131.htm","0001441816-23-000027","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000027/mdb-20230131.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000027/0001441816-23-000027-index.htm",{"symbol":5,"form":5679,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2023-03-08","mdb-20230308.htm","0001441816-23-000023","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000023/mdb-20230308.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181623000023/0001441816-23-000023-index.htm",{"symbol":5,"form":5691,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-12-08","mdb-20221031.htm","0001441816-22-000193","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000193/mdb-20221031.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000193/0001441816-22-000193-index.htm",{"symbol":5,"form":5679,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-12-06","mdb-20221206.htm","0001441816-22-000191","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000191/mdb-20221206.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000191/0001441816-22-000191-index.htm",{"symbol":5,"form":5691,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-09-02","mdb-20220731.htm","0001441816-22-000164","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000164/mdb-20220731.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000164/0001441816-22-000164-index.htm",{"symbol":5,"form":5679,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-08-31","mdb-20220831.htm","0001441816-22-000159","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000159/mdb-20220831.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000159/0001441816-22-000159-index.htm",{"symbol":5,"form":5679,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-07-01","mdb-20220628.htm","0001441816-22-000133","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000133/mdb-20220628.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000133/0001441816-22-000133-index.htm",{"symbol":5,"form":5691,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-06-03","mdb-20220430.htm","0001441816-22-000109","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000109/mdb-20220430.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000109/0001441816-22-000109-index.htm",{"symbol":5,"form":5679,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-06-01","mdb-20220601.htm","0001441816-22-000105","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000105/mdb-20220601.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000105/0001441816-22-000105-index.htm",{"symbol":5,"form":5673,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-03-18","mdb-20220131.htm","0001441816-22-000059","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000059/mdb-20220131.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000059/0001441816-22-000059-index.htm",{"symbol":5,"form":5679,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-03-08","mdb-20220308.htm","0001441816-22-000038","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000038/mdb-20220308.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181622000038/0001441816-22-000038-index.htm",{"symbol":5,"form":5691,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2021-12-08","mdb-20211031.htm","0001441816-21-000242","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000242/mdb-20211031.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000242/0001441816-21-000242-index.htm",{"symbol":5,"form":5679,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2021-12-06","mdb-20211206.htm","0001441816-21-000239","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000239/mdb-20211206.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000239/0001441816-21-000239-index.htm",{"symbol":5,"form":5679,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2021-10-01","mdb-20211001.htm","0001441816-21-000206","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000206/mdb-20211001.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181621000206/0001441816-21-000206-index.htm",[5955,5974,5990,6004,6020,6033,6043,6055,6066,6077,6086,6098,6107,6116,6126,6137,6146,6156,6168,6180,6188,6196,6203,6214],{"symbol":5,"accessionnumber":5956,"filingdate":96,"sec_url":5957,"tags":5958,"headline":5963,"summary":5964,"sector":9,"industry":5965,"date_processed":5966,"impact_score":5967,"exhibits":5968,"isLocked":5973},"0001628280-26-059794","https://www.sec.gov/Archives/edgar/data/1441816/000162828026059794/0001628280-26-059794-index.htm",{"events":5959},[5960,5961,5962],"Earnings Beat","Raised Guidance","General Statement","MongoDB Reports Strong Q2 FY2027 Results and Raises Full-Year Guidance","MongoDB, Inc. announced its financial results for the second quarter of fiscal 2027, reporting a 30% year-over-year increase in total revenue to $771.8 million. The company also reported non-GAAP net income of $162.6 million, or $1.90 per share, and raised its full-year fiscal 2027 guidance, anticipating revenues between $2.99 billion and $3.03 billion. The strong performance was driven by growth in Atlas revenue and EA & other revenue. MongoDB also provided guidance for the third quarter fiscal 2027, expecting revenues between $756 million and $761 million.","Services-Prepackaged Software","2026-09-01 20:10:10","HIGH",[5969],{"exhibit_number":5970,"htm_reference":5971,"full_url":5972},"EX-99.1","mdb-073126xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026059794/mdb-073126xex991xrelease.htm",false,{"symbol":5,"accessionnumber":5975,"filingdate":339,"sec_url":5976,"tags":5977,"headline":5981,"summary":5982,"sector":9,"industry":5965,"date_processed":5983,"impact_score":5984,"exhibits":5985,"isLocked":5973},"0001628280-26-047228","https://www.sec.gov/Archives/edgar/data/1441816/000162828026047228/0001628280-26-047228-index.htm",{"events":5978},[5979,5980],"Articles of Incorporation Amendment","Corporate Update","MongoDB, Inc. Eliminates Supermajority Vote Requirements","On June 30, 2026, MongoDB, Inc. held its Annual Meeting of Stockholders where stockholders approved an amendment to the Company's Existing Charter to eliminate supermajority vote requirements. The amendment was approved by a significant majority of votes and became effective on July 1, 2026. This change simplifies the decision-making process for certain corporate actions that previously required a supermajority vote.","2026-07-06 20:05:55","MEDIUM",[5986],{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-3.1","a2026-07x01x12tharcertif.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026047228/a2026-07x01x12tharcertif.htm",{"symbol":5,"accessionnumber":5991,"filingdate":486,"sec_url":5992,"tags":5993,"headline":5997,"summary":5998,"sector":9,"industry":5965,"date_processed":5999,"impact_score":5967,"exhibits":6000,"isLocked":5973},"0001628280-26-038798","https://www.sec.gov/Archives/edgar/data/1441816/000162828026038798/0001628280-26-038798-index.htm",{"events":5994},[5960,5961,5995,5996],"Strategic Partnership","Key Executive Appointment","MongoDB Reports Q1 FY2027 Results and Raises Full-Year Guidance","MongoDB, Inc. announced its financial results for the first quarter of fiscal 2027, reporting a 25% year-over-year increase in total revenue to $687.6 million. The company also raised its full-year fiscal 2027 guidance, driven by the strength in its Atlas platform. MongoDB highlighted several business highlights, including the acquisition of Clarity Business Solutions, new platform capabilities announced at MongoDB.local London, and strategic partnerships. Additionally, the company appointed new executives to strengthen its leadership team.","2026-05-28 20:07:41",[6001],{"exhibit_number":5970,"htm_reference":6002,"full_url":6003},"mdb-043026xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026038798/mdb-043026xex991xrelease.htm",{"symbol":5,"accessionnumber":5681,"filingdate":841,"sec_url":5683,"tags":6005,"headline":6010,"summary":6011,"sector":9,"industry":5965,"date_processed":6012,"impact_score":5967,"exhibits":6013,"isLocked":5973},{"events":6006},[5960,6007,6008,5996,6009],"Executive Compensation Detail","New CEO Appointed","Strategic Partnership Announced","MongoDB Q4 Fiscal 2026: Revenue Up 27%, New CAO Appointed","MongoDB, Inc. announced its Q4 fiscal 2026 results, reporting total revenue of $695.1 million, a 27% increase year-over-year. The company also announced the appointment of Kong Phan as the new Chief Accounting Officer, effective April 14, 2026. Additionally, MongoDB reported a net income of $15.5 million and provided forward-looking guidance for fiscal 2027. The company added 2,700 customers in Q4, bringing the total customer count to over 65,200.","2026-03-02 21:08:56",[6014,6017],{"exhibit_number":5987,"htm_reference":6015,"full_url":6016},"amendedandrestatedbylaws.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026013199/amendedandrestatedbylaws.htm",{"exhibit_number":5970,"htm_reference":6018,"full_url":6019},"mdb-13126xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828026013199/mdb-13126xex991xrelease.htm",{"symbol":5,"accessionnumber":5687,"filingdate":1187,"sec_url":5689,"tags":6021,"headline":6025,"summary":6026,"sector":9,"industry":5965,"date_processed":6027,"impact_score":6028,"exhibits":6029,"isLocked":5973},{"2.02":6022,"9.01":6023},[5962],[6024],"Exhibits Furnished","MongoDB Q3 2026 Financial Results: Revenue Up 19% YoY, Corrected Customer Count","MongoDB, Inc. reported Q3 2026 financial results showing total revenue of $628.3 million, up 19% year-over-year. Atlas revenue increased 30% YoY, accounting for 75% of total revenue. The company added 2,600 customers, bringing the total to over 62,500. A correction was made to the customer count metric in the Earnings Release, amending the Customers over 100K from 5,564 to 2,564. MongoDB also provided updated financial guidance for Q4 2026 and the full year.","2025-12-03 23:00:55","LOW",[6030],{"exhibit_number":5970,"htm_reference":6031,"full_url":6032},"a8-kaexhibit991revised.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054569/a8-kaexhibit991revised.htm",{"symbol":5,"accessionnumber":5697,"filingdate":1193,"sec_url":5699,"tags":6034,"headline":6036,"summary":6037,"sector":9,"industry":5965,"date_processed":6038,"impact_score":6028,"exhibits":6039,"isLocked":5973},{"2.02":6035},[5962],"MongoDB Reports Strong Q3 2026 Financial Results with 19% YoY Revenue Growth","MongoDB, Inc. reported its financial results for the third quarter of fiscal 2026, showing total revenue of $628.3 million, a 19% increase from the prior year. The company's Atlas revenue grew by 30% year-over-year, contributing to 75% of the total Q3 revenue. MongoDB also added 2,600 new customers, bringing the total to over 62,500. The company raised its full-year guidance following these strong results.","2025-12-01 21:07:42",[6040],{"exhibit_number":5970,"htm_reference":6041,"full_url":6042},"mdb-103125xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025054425/mdb-103125xex991xrelease.htm",{"symbol":5,"accessionnumber":5702,"filingdate":1302,"sec_url":5704,"tags":6044,"headline":6048,"summary":6049,"sector":9,"industry":5965,"date_processed":6050,"impact_score":5967,"exhibits":6051,"isLocked":5973},{"2.02":6045,"5.02":6046},[5962],[6047,6008],"CEO Resignation","MongoDB Announces Leadership Transition and Q3 FY26 Preliminary Results","MongoDB, Inc. announced on November 3, 2025, the resignation of its President and CEO, Dev Ittycheria, effective November 9, 2025. Chirantan 'CJ' Desai has been appointed as the new President and CEO, effective November 10, 2025. Ittycheria will remain on the board and serve as an advisor to Desai. The company also disclosed preliminary, unaudited financial results for the third quarter of fiscal year 2026, which are expected to exceed the high end of the provided guidance ranges. A detailed financial report is expected on December 1, 2025.","2025-11-03 13:31:43",[6052],{"exhibit_number":5970,"htm_reference":6053,"full_url":6054},"a2025-11x03xpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000162828025047941/a2025-11x03xpressrelease.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1483,"sec_url":5709,"tags":6056,"headline":6059,"summary":6060,"sector":9,"industry":5965,"date_processed":6061,"impact_score":6028,"exhibits":6062,"isLocked":5973},{"7.01":6057},[6058],"Regulation FD Disclosure","MongoDB Hosts Investor Day to Discuss Growth Strategies","On September 17, 2025, MongoDB, Inc. hosted an Investor Day event where the leadership team discussed strategies for sustainable growth and long-term shareholder value, focusing on AI's role in expanding the market, the company's competitive differentiation, and the potential of the Application Modernization Platform (AMP) as an incremental growth driver. Financial updates indicated strong Q2 performance, with guidance for the full year raised. The company also highlighted its product-led growth strategy and durable growth drivers.","2025-09-17 19:06:56",[6063],{"exhibit_number":5970,"htm_reference":6064,"full_url":6065},"main-investorday2025pres.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000197/main-investorday2025pres.htm",{"symbol":5,"accessionnumber":5717,"filingdate":1566,"sec_url":5719,"tags":6067,"headline":6070,"summary":6071,"sector":9,"industry":5965,"date_processed":6072,"impact_score":6028,"exhibits":6073,"isLocked":5973},{"2.02":6068,"9.01":6069},[5962],[6024],"MongoDB Reports Q2 FY2026 Financial Results with Revenue Growth and Margin Expansion","MongoDB, Inc. announced its Q2 FY2026 financial results on August 26, 2025, reporting a total revenue of $591.4 million, a 24% increase year-over-year. The company saw a strong performance in MongoDB Atlas revenue, up 29% year-over-year, and added 2,800 new customers, bringing the total customer count to over 59,900. MongoDB's gross profit was $419.97 million with a 71% gross margin. The company also provided updated guidance for the full fiscal year 2026, reflecting continued growth expectations.","2025-08-26 20:09:08",[6074],{"exhibit_number":5970,"htm_reference":6075,"full_url":6076},"mdb-73125xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000176/mdb-73125xex991xrelease.htm",{"symbol":5,"accessionnumber":5722,"filingdate":1783,"sec_url":5724,"tags":6078,"headline":6082,"summary":6083,"sector":9,"industry":5965,"date_processed":6084,"impact_score":5984,"exhibits":6085,"isLocked":5973},{"5.07":6079},[6080,6081],"Director Elections Results","Equity Plan Approved","MongoDB, Inc. Announces Results of Annual Meeting of Stockholders","On June 30, 2025, MongoDB, Inc. held its Annual Meeting of Stockholders, where the company's stockholders voted on several proposals. All directors were elected, the compensation of named executive officers was approved, the frequency of advisory votes on executive compensation was set to annual, the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and an amendment to the company's charter to limit the liability of certain officers was approved.","2025-08-22 06:26:27",[],{"symbol":5,"accessionnumber":5732,"filingdate":1895,"sec_url":5734,"tags":6087,"headline":6091,"summary":6092,"sector":9,"industry":5965,"date_processed":6093,"impact_score":5967,"exhibits":6094,"isLocked":5973},{"2.02":6088,"9.01":6089},[5960,5961],[6090],"No viable tag","MongoDB Reports Strong Q1 FY2026 Results with 22% Revenue Growth","MongoDB, Inc. announced its financial results for the first quarter of fiscal 2026 on June 4, 2025. The company reported total revenue of $549.0 million, a 22% increase year-over-year, and added 2,600 customers, bringing the total customer count to over 57,100. MongoDB Atlas revenue grew by 26% year-over-year, accounting for 72% of total Q1 revenue. The company also authorized an additional $800 million for share repurchases, increasing the total buyback authorization to $1 billion.","2025-08-22 16:42:50",[6095],{"exhibit_number":5970,"htm_reference":6096,"full_url":6097},"mdb-43025xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000116/mdb-43025xex991xrelease.htm",{"symbol":5,"accessionnumber":5737,"filingdate":2049,"sec_url":5739,"tags":6099,"headline":6103,"summary":6104,"sector":9,"industry":5965,"date_processed":6105,"impact_score":5967,"exhibits":6106,"isLocked":5973},{"5.02":6100,"7.01":6101,"9.01":6102},[6008],[6058],[6090],"MongoDB Appoints Mike Berry as New Chief Financial Officer","MongoDB, Inc. announced on April 28, 2025, the appointment of Mike Berry as Chief Financial Officer, effective May 27, 2025. Berry, a seasoned finance executive with over 30 years of experience in the software and cloud industries, joins from NetApp, where he served as CFO for the past five years. In his new role, Berry will lead MongoDB's accounting, FP&A, treasury, and investor relations efforts, and partner with senior leaders to achieve the company's strategic and financial objectives. Berry's appointment is part of MongoDB's efforts to harness GenAI and modernize its customer base. The company also announced that it will report its first quarter fiscal year 2026 financial results on June 4, 2025, and host a conference call to discuss the results and business outlook.","2025-08-23 13:47:05",[],{"symbol":5,"accessionnumber":5742,"filingdate":2079,"sec_url":5744,"tags":6108,"headline":6112,"summary":6113,"sector":9,"industry":5965,"date_processed":6114,"impact_score":5967,"exhibits":6115,"isLocked":5973},{"5.02":6109,"9.01":6111},[6110],"CFO Resignation",[6024],"MongoDB Announces Interim CFO Resignation","MongoDB, Inc. announced on April 21, 2025, that Srdjan (Serge) Tanjga, the Interim Chief Financial Officer, has notified the Company of his intent to resign, effective May 8, 2025. There are no material changes to his compensatory arrangement as a result of the resignation. The Company is in advanced discussions to appoint a new CFO in the next 7-10 days.","2025-08-23 15:16:00",[],{"symbol":5,"accessionnumber":5752,"filingdate":2263,"sec_url":5754,"tags":6117,"headline":6122,"summary":6123,"sector":9,"industry":5965,"date_processed":6124,"impact_score":5984,"exhibits":6125,"isLocked":5973},{"2.02":6118,"8.01":6119,"9.01":6121},[5962],[6120],"Share Repurchase Program Announced",[6090],"MongoDB Announces Fourth Quarter 2025 Results and $200M Stock Repurchase Program","MongoDB, Inc. reported its financial results for the fourth quarter and full year of fiscal 2025, showing a 20% increase in total revenue for Q4 to $548.4 million and a 19% increase for the full year to $2.01 billion. The company also announced a stock repurchase program of up to $200 million. MongoDB achieved a net income of $15.8 million for Q4, compared to a net loss of $55.5 million in the year-ago period. The company expects FY 2026 revenue between $2.240 billion and $2.280 billion and non-GAAP income from operations between $210.0 million and $230.0 million. Additionally, MongoDB completed the redemption of its 2026 Convertible Notes and acquired Voyage AI to enhance its AI capabilities.","2025-08-23 22:04:50",[],{"symbol":5,"accessionnumber":5757,"filingdate":2303,"sec_url":5759,"tags":6127,"headline":6130,"summary":6131,"sector":9,"industry":5965,"date_processed":6132,"impact_score":6028,"exhibits":6133,"isLocked":5973},{"7.01":6128,"9.01":6129},[6058],[6024],"MongoDB Announces Acquisition of Voyage AI to Enhance AI Capabilities","MongoDB, Inc. has acquired Voyage AI Innovations, Inc., a leader in AI-powered search and retrieval, to bolster its database with advanced embedding and reranking models. This strategic acquisition aims to mitigate the risk of 'hallucinations' in AI models by providing highly accurate and relevant information retrieval, crucial for mission-critical applications in various sectors. Voyage AI's technology will be integrated into MongoDB's platform, enhancing its AI capabilities for building and scaling AI applications.","2025-11-11 23:28:27",[6134],{"exhibit_number":5970,"htm_reference":6135,"full_url":6136},"mdb-odysseypr.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181625000040/mdb-odysseypr.htm",{"symbol":5,"accessionnumber":5762,"filingdate":2364,"sec_url":5764,"tags":6138,"headline":6142,"summary":6143,"sector":9,"industry":5965,"date_processed":6144,"impact_score":5967,"exhibits":6145,"isLocked":5973},{"5.02":6139,"9.01":6141},[6140],"New CFO Appointed",[6090],"MongoDB Appoints Interim CFO Following CEO Departure","On February 1, 2025, MongoDB, Inc. appointed Srdjan ('Serge') Tanjga as its Interim Chief Financial Officer, effective immediately. Mr. Tanjga, age 46, previously served as Senior Vice President, Finance at the company. This appointment follows the departure of Michael Gordon, who ceased serving as Chief Operating Officer and Chief Financial Officer as of January 31, 2025. Mr. Tanjga holds a B.A. and an MBA from Harvard University and has extensive experience in finance and business operations.","2025-11-14 23:29:08",[],{"symbol":5,"accessionnumber":5767,"filingdate":2532,"sec_url":5769,"tags":6147,"headline":6152,"summary":6153,"sector":9,"industry":5965,"date_processed":6154,"impact_score":5984,"exhibits":6155,"isLocked":5973},{"3.02":6148,"9.01":6151},[6149,6150],"Unregistered Stock Issuance","PIPE Financing",[6024],"MongoDB, Inc. Redeems Convertible Senior Notes and Converts to Common Stock","On December 16, 2024, MongoDB, Inc. completed the redemption of all outstanding 0.25% Convertible Senior Notes due 2026, totaling $349,000 in aggregate principal. Approximately $1,150 million in Notes were converted into 5,662,979 shares of MongoDB's Common Stock, par value $0.001 per share, together with cash in lieu of any fractional shares. This transaction was exempt from registration under the Securities Act of 1933. The redemption price for the Notes was approximately $349,366, including accrued and unpaid interest.","2025-11-21 23:54:54",[],{"symbol":5,"accessionnumber":5777,"filingdate":2581,"sec_url":5779,"tags":6157,"headline":6161,"summary":6162,"sector":9,"industry":5965,"date_processed":6163,"impact_score":5967,"exhibits":6164,"isLocked":5973},{"2.02":6158,"5.02":6159,"9.01":6160},[5962],[6110,5996],[6024],"MongoDB Announces Third Quarter Fiscal 2025 Results and Executive Changes","MongoDB, Inc. reported total revenue of $529.4 million for the third quarter of fiscal 2025, a 22% increase year-over-year. The company also announced the resignation of Chief Operating Officer and Chief Financial Officer Michael Gordon, effective January 31, 2025, and the promotion of Cedric Pech to President of Field Operations. The financial results showed continued growth in MongoDB Atlas revenue, contributing 68% of total Q3 revenue.","2025-11-25 23:51:20",[6165],{"exhibit_number":5970,"htm_reference":6166,"full_url":6167},"mdb-103124xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000257/mdb-103124xex991xrelease.htm",{"symbol":5,"accessionnumber":5782,"filingdate":2646,"sec_url":5784,"tags":6169,"headline":6173,"summary":6174,"sector":9,"industry":5965,"date_processed":6175,"impact_score":5984,"exhibits":6176,"isLocked":5973},{"5.03":6170,"9.01":6172},[5979,6171],"Bylaw Amendment",[6024],"MongoDB, Inc. Adopts Updated Corporate Governance Policies","On November 14, 2024, MongoDB, Inc.'s Board of Directors approved and adopted amended and restated bylaws, effective as of the same date. The new bylaws, which are part of the Company's efforts to comply with the SEC's 'universal proxy' rules, clarify procedural requirements for director nominations, enhance disclosure requirements, and require a questionnaire for nominee directors. The bylaws also mandate the use of a specific color for proxy cards and remove outdated provisions. The amended bylaws are filed as Exhibit 3.1 to the report.","2025-11-27 23:58:03",[6177],{"exhibit_number":5987,"htm_reference":6178,"full_url":6179},"amendedandrestatedbylawsof.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000247/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":5787,"filingdate":2785,"sec_url":5789,"tags":6181,"headline":6184,"summary":6185,"sector":9,"industry":5965,"date_processed":6186,"impact_score":5984,"exhibits":6187,"isLocked":5973},{"8.01":6182},[6183],"Convertible Notes Offering","MongoDB Announces Redemption of $1.15 Billion Convertible Senior Notes","On October 16, 2024, MongoDB, Inc. issued a notice to redeem all $1,149,972,000 aggregate principal amount outstanding of its 0.25% Convertible Senior Notes due 2026. The redemption is set for December 16, 2024, at a price of 100% of the principal plus accrued interest from July 15, 2024. Notes can be converted up until 5:00 p.m. (New York City time) on December 13, 2024, at a conversion rate of 4.9260 shares of Common Stock per $1,000 principal amount of the Notes, reflecting an increase of 0.1911 shares due to the redemption call.","2025-08-24 19:42:53",[],{"symbol":5,"accessionnumber":5797,"filingdate":2971,"sec_url":5799,"tags":6189,"headline":6192,"summary":6193,"sector":9,"industry":5965,"date_processed":6194,"impact_score":6028,"exhibits":6195,"isLocked":5973},{"2.02":6190,"9.01":6191},[5962],[6024],"MongoDB Reports Q2 FY2025 Financial Results with 13% Year-over-Year Revenue Growth","MongoDB, Inc. reported its financial results for the second quarter of fiscal 2025, showing a 13% year-over-year increase in total revenue to $478.1 million. The company also saw growth in its MongoDB Atlas service, which accounted for 71% of total revenue. Additionally, MongoDB expanded its customer base to over 50,700 customers as of July 31, 2024. The press release includes non-GAAP financial measures and guidance for the third quarter and full year fiscal 2025.","2025-08-23 21:38:56",[],{"symbol":5,"accessionnumber":5802,"filingdate":3200,"sec_url":5804,"tags":6197,"headline":6082,"summary":6200,"sector":9,"industry":5965,"date_processed":6201,"impact_score":6028,"exhibits":6202,"isLocked":5973},{"5.07":6198},[6080,6199],"Say-on-Pay Approved","On June 25, 2024, MongoDB, Inc. held its Annual Meeting of Stockholders where the following results were announced: All three Class I director nominees Roelof Botha, Dev Ittycheria, and Ann Lewnes were elected to the board with overwhelming support. The compensation of the named executive officers was approved on a non-binding advisory basis. The stockholders also ratified the selection of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for the fiscal year ending January 31, 2025.","2025-08-23 13:22:50",[],{"symbol":5,"accessionnumber":5812,"filingdate":3313,"sec_url":5814,"tags":6204,"headline":6207,"summary":6208,"sector":9,"industry":5965,"date_processed":6209,"impact_score":6028,"exhibits":6210,"isLocked":5973},{"2.02":6205,"9.01":6206},[5962],[6090],"MongoDB Reports Q1 FY2025 Results","MongoDB, Inc. reported its financial results for the first quarter of fiscal 2025, showing total revenue of $450.6 million, a 22% increase year-over-year. The company saw 32% growth in MongoDB Atlas revenue and over 49,200 customers as of April 30, 2024. MongoDB generated $63.6 million of cash from operations, leading to free cash flow of $61.0 million. The company also provided guidance for the second quarter and full year fiscal 2025.","2025-08-22 22:58:02",[6211],{"exhibit_number":5970,"htm_reference":6212,"full_url":6213},"mdb-43024xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000108/mdb-43024xex991xrelease.htm",{"symbol":5,"accessionnumber":5822,"filingdate":3628,"sec_url":5824,"tags":6215,"headline":6218,"summary":6219,"sector":9,"industry":5965,"date_processed":6220,"impact_score":5984,"exhibits":6221,"isLocked":5973},{"2.02":6216,"9.01":6217},[5962,5960],[6024],"MongoDB Reports Strong Q4 and FY2024 Financial Results","MongoDB, Inc. announced robust financial results for Q4 and full year FY2024, with total revenue of $458.0 million for Q4, a 27% increase year-over-year, and $1.68 billion for FY2024, a 31% increase. MongoDB Atlas revenue grew by 34% year-over-year, contributing 68% of total Q4 revenue. The company reported a net loss of $55.5 million for Q4, but non-GAAP net income was $71.1 million, or $0.86 per share. MongoDB also provided guidance for Q1 and full year FY2025, indicating continued growth expectations.","2025-08-22 07:04:19",[6222],{"exhibit_number":5970,"htm_reference":6223,"full_url":6224},"mdb-13124xex991xrelease.htm","https://www.sec.gov/Archives/edgar/data/1441816/000144181624000045/mdb-13124xex991xrelease.htm",null,1789889794080]