[{"data":1,"prerenderedAt":6429},["ShallowReactive",2],{"company-overview-MELI":3},{"company_profile":4,"ohlc":24,"spy":4273,"trading_signals":5549,"company_actions":5721,"filings_8k":6090,"report_history":6428,"insider_summary":6428,"filings_summary":6428,"financials_summary":6428,"institutional_summary":6428,"seo_links":6428},{"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},"MELI","MercadoLibre Inc.","NASDAQ","XNGS","Consumer Cyclical","Internet Retail",84207,"https://www.mercadolibre.com","MercadoLibre Inc. is a prominent e-commerce company operating across Latin America, serving as a pivotal platform for online buying and selling. Founded in 1999 and headquartered in Buenos Aires, Argentina, MercadoLibre facilitates seamless transactions by combining online marketplaces, payments, and logistics into a unified ecosystem. Known for its flagship Mercado Libre marketplace, it offers a vast array of products ranging from electronics to fashion, much like the roles Amazon and eBay play in other regions. Additionally, Mercado Pago, its integrated payment solution, provides secure digital payments and financing options, enhancing the user experience and boosting e-commerce growth in markets with limited banking infrastructure. Moreover, Mercado Envíos, the logistics arm, optimizes delivery and fulfillment processes, ensuring efficient services in often challenging geographical terrains. With its substantial footprint, MercadoLibre significantly impacts retail, technology, and financial sectors in Latin America, bridging millions of consumers and businesses while contributing to the region’s digital transformation and economic development.","Common Stock","Mr. Marcos  Eduardo Galperín","WTC Free Zone","Montevideo",11300,"","Uruguay","598 2 927 2770","2025-03-08 00:00:00","True",[25,31,36,42,48,53,59,65,70,76,82,88,93,98,104,110,116,122,128,134,140,146,152,158,164,170,175,181,187,193,199,205,211,217,223,229,235,240,245,251,257,263,268,272,278,284,289,295,301,307,313,319,324,330,336,342,348,354,360,366,372,378,384,390,395,401,406,412,418,424,429,435,441,447,453,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,548,554,560,566,572,578,584,590,595,601,606,611,617,623,629,635,641,646,652,658,664,670,676,682,688,694,700,706,712,717,723,729,735,741,747,753,759,765,771,777,781,786,790,796,801,806,812,818,823,829,835,840,846,852,858,864,870,876,882,888,894,899,905,911,917,922,928,934,940,946,952,958,964,970,976,981,987,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1052,1058,1064,1070,1076,1082,1088,1094,1098,1104,1110,1115,1121,1127,1132,1138,1144,1150,1156,1162,1168,1174,1180,1185,1190,1196,1202,1208,1214,1220,1225,1231,1237,1242,1248,1254,1260,1266,1272,1278,1284,1289,1295,1301,1307,1313,1319,1325,1330,1336,1342,1348,1354,1359,1364,1369,1374,1380,1386,1391,1397,1403,1409,1414,1420,1426,1432,1438,1444,1450,1455,1461,1467,1473,1479,1485,1491,1497,1503,1509,1515,1521,1527,1533,1539,1545,1551,1557,1563,1568,1573,1578,1583,1588,1594,1600,1606,1610,1615,1621,1627,1632,1638,1644,1650,1656,1662,1668,1674,1680,1685,1691,1697,1701,1707,1713,1719,1724,1730,1736,1740,1744,1750,1756,1762,1768,1774,1780,1786,1792,1797,1803,1809,1815,1820,1826,1832,1837,1841,1847,1852,1858,1864,1869,1874,1879,1885,1891,1897,1903,1909,1915,1920,1926,1932,1937,1942,1947,1953,1959,1965,1971,1977,1983,1987,1993,1998,2004,2010,2016,2021,2027,2033,2039,2045,2051,2055,2060,2065,2071,2076,2082,2087,2092,2098,2103,2108,2114,2120,2126,2132,2136,2141,2145,2151,2155,2160,2166,2172,2176,2181,2187,2193,2199,2205,2211,2217,2222,2227,2232,2238,2244,2249,2254,2259,2264,2270,2275,2281,2287,2293,2299,2304,2310,2316,2321,2326,2332,2338,2342,2348,2352,2358,2363,2369,2375,2381,2387,2393,2399,2404,2409,2414,2419,2425,2431,2436,2442,2448,2454,2459,2464,2469,2475,2481,2487,2493,2498,2504,2510,2515,2521,2526,2532,2538,2543,2549,2554,2560,2566,2571,2576,2581,2585,2591,2597,2602,2608,2613,2618,2624,2629,2634,2639,2644,2650,2656,2662,2668,2673,2679,2685,2691,2697,2702,2708,2714,2720,2726,2732,2737,2742,2746,2752,2757,2762,2768,2774,2780,2786,2792,2797,2803,2808,2814,2820,2825,2831,2836,2841,2847,2853,2858,2864,2870,2876,2882,2887,2893,2898,2904,2910,2916,2920,2925,2930,2935,2941,2947,2953,2958,2963,2969,2974,2980,2985,2990,2995,2999,3004,3009,3015,3020,3024,3030,3035,3040,3046,3052,3058,3064,3069,3074,3080,3085,3091,3097,3102,3108,3113,3118,3124,3129,3135,3141,3147,3153,3158,3164,3170,3176,3182,3188,3194,3200,3206,3211,3217,3223,3229,3235,3241,3247,3253,3259,3265,3270,3276,3282,3288,3294,3299,3304,3310,3315,3320,3325,3331,3337,3342,3348,3354,3360,3364,3369,3373,3379,3385,3391,3395,3401,3407,3413,3418,3424,3430,3436,3442,3448,3453,3459,3465,3471,3477,3483,3489,3495,3501,3507,3513,3519,3525,3531,3537,3543,3547,3553,3559,3564,3569,3575,3581,3587,3593,3599,3604,3610,3616,3622,3628,3634,3639,3645,3651,3657,3663,3668,3674,3678,3683,3689,3695,3700,3706,3712,3718,3724,3730,3735,3740,3746,3752,3758,3764,3768,3773,3779,3785,3791,3797,3802,3808,3813,3818,3824,3830,3834,3839,3844,3849,3854,3859,3865,3871,3876,3882,3887,3890,3895,3900,3906,3912,3916,3922,3928,3933,3939,3945,3951,3957,3963,3968,3974,3978,3982,3987,3993,3999,4004,4010,4016,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4086,4091,4097,4103,4109,4115,4121,4127,4133,4139,4144,4150,4156,4162,4168,4174,4180,4186,4192,4198,4204,4210,4214,4219,4225,4231,4237,4243,4249,4255,4261,4267],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1825.21,1827.05,1785.25,1787.39,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":27},"2026-09-17",1847.39,1851.99,1800.42,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",1822,1853.5,1794.72,1839.71,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",1876.14,1886.36,1828.22,1828.94,{"symbol":5,"time":49,"open":50,"high":50,"low":51,"close":52},"2026-09-14",1911.47,1876,1900.24,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",1928.5,1933.5,1892.23,1897.37,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",1867.39,1946.84,1840,1906.24,{"symbol":5,"time":66,"open":67,"high":67,"low":68,"close":69},"2026-09-09",1909,1853.03,1876.33,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",1945,1969.4,1908,1926.25,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",1985.52,1999.99,1966,1978.36,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",2025,2066,1985.08,1991.06,{"symbol":5,"time":89,"open":90,"high":91,"low":90,"close":92},"2026-09-02",1949.61,2009.99,2006.58,{"symbol":5,"time":94,"open":95,"high":96,"low":95,"close":97},"2026-09-01",1900,1975.01,1963.49,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",1954,1964,1922.38,1936.2,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",1941.99,1972.59,1939.95,1966.25,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",1947.26,1961.99,1906.07,1930.75,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",1995.39,2008.38,1948.4,1950.44,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",1937.83,2011.2,1929,1997,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",1926.75,1990.99,1918,1947.9,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",1928.39,1962.57,1911.01,1922.73,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",1897.76,1929.64,1885.33,1921.96,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",1780.5,1918.17,1771,1908.65,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",1782.06,1813.99,1759.21,1779.14,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",1823.39,1829.18,1767.51,1787.57,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",1837.27,1874.98,1832.01,1844.58,{"symbol":5,"time":171,"open":63,"high":172,"low":173,"close":174},"2026-08-13",1858.5,1815.01,1828.25,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",1921,1927,1827,1828.29,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",1850,1946,1830.27,1940,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",1817.42,1848.5,1806.51,1824.34,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",1820.55,1851.19,1800.01,1820.69,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",1825.51,1833.21,1766.05,1830,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",1923.25,1944.99,1909.11,1922.57,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",1889.66,1906.38,1864.56,1888.5,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",1916.7,1926,1875.99,1898.79,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",1874,1889.22,1851.79,1877.95,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",1845.01,1888,1828.89,1885.73,{"symbol":5,"time":236,"open":237,"high":238,"low":237,"close":239},"2026-07-29",1842.76,1902.38,1863.31,{"symbol":5,"time":241,"open":242,"high":243,"low":242,"close":244},"2026-07-28",1839.14,1886,1862.52,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",1825.71,1855.44,1818.51,1819.74,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",1800.71,1839.91,1797.28,1801.44,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",1790.8,1804.25,1771.17,1798.7,{"symbol":5,"time":264,"open":265,"high":265,"low":266,"close":267},"2026-07-22",1818.09,1773.68,1799.21,{"symbol":5,"time":269,"open":63,"high":63,"low":270,"close":271},"2026-07-21",1797.96,1822.65,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",1819.39,1863.2,1805,1832.42,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",1827.13,1833.26,1789,1813.91,{"symbol":5,"time":285,"open":286,"high":287,"low":63,"close":288},"2026-07-16",1862.82,1883.36,1857.42,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",1873,1905.49,1819.67,1843.19,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",1851.39,1896,1842.04,1873.88,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",1856.64,1897.26,1855,1867.3,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",1823.74,1884.06,1810,1852.22,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",1777.19,1809.38,1760.9,1807.83,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":316},"2026-07-08",1800.3,1815.36,1764.68,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",1828.03,1836.09,1793.46,1813.61,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",1764.13,1812,1756.33,1805.68,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",1757.9,1781.73,1749,1763.36,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",1715,1766.66,1713.58,1742.19,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",1669.18,1702.48,1657.01,1697.39,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",1685.97,1744.42,1682.4,1683.13,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",1619.98,1693.94,1600.06,1675.1,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",1663,1663.35,1613.83,1619.25,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",1583,1684.58,1579,1659.57,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",1581.13,1606.74,1566,1583.66,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",1633.5,1635.15,1588.01,1589.45,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":387},"2026-06-18",1635,1647.67,1608.09,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",1674.08,1702,1630,1631.82,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":397},"2026-06-16",1657.15,1712,1652.61,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",1618.1,1673.5,1617.42,1646.36,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",1628,1632.86,1565.98,1589.6,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",1585.56,1623.32,1546,1610,{"symbol":5,"time":425,"open":414,"high":426,"low":427,"close":428},"2026-06-10",1629,1579.25,1588.29,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",1609.17,1668.93,1600.12,1641.16,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",1606.08,1630.57,1582.43,1611.99,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",1630.18,1650.2,1604,1607.8,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",1657.65,1683.55,1616,1634.78,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",1652.01,1670,1629.52,1638.54,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",1720,1733.22,1662.72,1672.83,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",1700.45,1733.78,1681.25,1730.98,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",1682.87,1707,1679.02,1695.65,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",1705,1715.91,1681,1695.53,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",1645,1709,1644.51,1696.17,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",1657.99,1659.65,1616.47,1648.04,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",1681.21,1703.92,1650.13,1664.42,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",1632,1680,1615.5,1677.9,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",1598,1662,1587.21,1651.2,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",1583.89,1625,1572.92,1594.86,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",1540,1586.19,1528.67,1585.91,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",1591,1594.05,1538.11,1546.81,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",1547,1619.34,1541.69,1607.37,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",1533.13,1562.56,1495,1562,{"symbol":5,"time":544,"open":545,"high":374,"low":546,"close":547},"2026-05-12",1562.75,1541.14,1578.78,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",1641.33,1642,1536.71,1557.3,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",1685,1704.19,1623,1632.52,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",1850.81,1890,1839.55,1870.01,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",1830.01,1864.5,1825,1841.14,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",1812.61,1821.31,1778.27,1817.31,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",1847.16,1876.01,1813.19,1813.53,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",1799.44,1861.34,1799.43,1850.05,{"symbol":5,"time":591,"open":592,"high":311,"low":593,"close":594},"2026-04-30",1768,1761.44,1792.63,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",1767.75,1771.5,1738,1767.02,{"symbol":5,"time":602,"open":254,"high":603,"low":604,"close":605},"2026-04-28",1846.33,1778.34,1791.99,{"symbol":5,"time":607,"open":608,"high":609,"low":168,"close":610},"2026-04-27",1832.84,1874.23,1839.28,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",1819.43,1841.06,1799.72,1835.22,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",1845.15,1846.85,1792.32,1809.2,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",1871.74,1881.38,1843.96,1860.98,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-21",1884.01,1903,1851,1854.18,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-20",1855.83,1871.44,1835.01,1870.08,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":637},"2026-04-17",1850.19,1875,1832.5,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",1860.74,1891.5,1808.6,1822.13,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",1858.19,1887.07,1843.04,1872.12,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",1841,1878.85,1836.34,1840.66,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-13",1761.75,1839.01,1761.11,1831.93,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-10",1801,1812.89,1756.87,1773.96,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",1783.49,1802.22,1744.1,1793.21,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",1822.79,1843.91,1765.43,1775.74,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",1714.26,1744.91,1691.91,1742.3,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",1706.58,1727.26,1694,1710.37,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",1689.97,1737.99,1684.09,1715.52,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",1740.16,1741.04,1692.31,1718.97,{"symbol":5,"time":713,"open":485,"high":714,"low":715,"close":716},"2026-03-31",1741.64,1631.02,1729.02,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",1608.05,1633.58,1598.23,1619.2,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",1618.96,1633.12,1593.21,1599.52,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",1624.77,1668.59,1620,1630.99,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",1637.1,1658.66,1617.25,1639.47,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",1647.32,1653.52,1606.21,1612.02,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-23",1662.46,1691.79,1637.21,1666.08,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-20",1656,1671.72,1631.18,1635.76,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-19",1680.02,1684.03,1648.51,1666.93,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-18",1718.45,1741.21,1686.99,1690.26,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-17",1733.33,1752.26,1711,1728.14,{"symbol":5,"time":778,"open":556,"high":779,"low":481,"close":780},"2026-03-16",1741.96,1732.33,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":456},"2026-03-13",1670.8,1695,1645.91,{"symbol":5,"time":787,"open":788,"high":789,"low":757,"close":504},"2026-03-12",1700,1712.69,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",1745.26,1766.56,1726.46,1766.1,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":800},"2026-03-10",1773.5,1723.7,1742.09,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":804},"2026-03-09",1742.71,1769.52,1721.41,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",1758.13,1794.17,1738.55,1787.86,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",1769.7,1810.62,1765,1780.36,{"symbol":5,"time":819,"open":820,"high":282,"low":821,"close":822},"2026-03-04",1731.76,1727,1769.03,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",1688.88,1721.96,1660.2,1714.01,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",1700.15,1780,1682.12,1777,{"symbol":5,"time":836,"open":837,"high":838,"low":805,"close":839},"2026-02-27",1739.37,1775.98,1757.58,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",1791,1796,1731.26,1740.88,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-25",1760.12,1781.48,1654.24,1767.71,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-24",1885,1928.96,1857.12,1922.56,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-23",1995.35,2008.19,1848.91,1864.46,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-20",1986.01,2020.55,1964.87,1996.87,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-19",2009.08,2025.39,1990.18,1996.55,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-18",1988.21,2047.87,1976,2009.05,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-17",1975.39,2006.66,1931.12,1975.51,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-13",1990.26,2006.32,1963.47,1988.26,{"symbol":5,"time":895,"open":896,"high":897,"low":127,"close":898},"2026-02-12",2092.62,2113.9,2007,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-11",2053.23,2060,1972,2018.18,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-10",2035.18,2082.09,2012.33,2025.32,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",1984.02,2037.02,1958.88,2035.59,{"symbol":5,"time":918,"open":919,"high":919,"low":920,"close":921},"2026-02-06",2042.43,1913,1970.15,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",2066.02,2094.09,2024.14,2034.76,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",2085.31,2090.26,1985.34,2052.78,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-03",2145,2158.27,2065.64,2099.9,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-02",2134.51,2184.9,2112.28,2147.22,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-30",2200,2226.68,2129,2147.79,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-29",2268.98,2292.34,2209.93,2218.14,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-28",2303.91,2342,2266.35,2268.6,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-27",2222,2302.46,2205,2295,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-26",2131.47,2241.99,2127.97,2212.62,{"symbol":5,"time":977,"open":936,"high":978,"low":979,"close":980},"2026-01-23",2153.46,2100.31,2137.29,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-22",2113.41,2166,2111.01,2153.75,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-21",2045,2093.51,2032.01,2057.77,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-20",2049.04,2110.36,2028.21,2034.82,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-16",2104.74,2110.04,2061.62,2075.01,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-15",2137.12,2151.46,2084.62,2098.85,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-14",2055.7,2108,2041.02,2101.95,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-13",2127.21,2130.15,2030.91,2073.57,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-12",2164.27,2165.03,2122.57,2149.9,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-09",2191.5,2193.06,2162,2178.41,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-08",2176.7,2200.7,2160.02,2179.8,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",2187.04,2188.49,2130,2162.61,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1043},"2026-01-06",2142.17,2239.95,2138,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-05",2011.94,2211.93,2010.9,2148.62,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-02",2027.55,2035,1968.88,1973.7,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-31",2014.56,2027.73,2007.5,2014.26,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-30",2014.92,2025.19,1997.06,2020.88,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-29",1995,2039.76,1986,2014.97,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-26",1998.08,2012,1994.01,2005.71,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-24",1996,2008.17,1982.12,1998.21,{"symbol":5,"time":1095,"open":1078,"high":885,"low":1096,"close":1097},"2025-12-23",1974,1995.07,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-22",2009.88,2013,1960.03,1993.65,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-19",1969.84,2014.46,1962,1997.61,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1112,"close":1114},"2025-12-18",1932.49,1983.22,1964.46,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-17",1943.69,1956.05,1901.83,1916.28,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-16",1964.44,1974.3,1906.18,1933.72,{"symbol":5,"time":1128,"open":1129,"high":1129,"low":1130,"close":1131},"2025-12-15",2028.86,1955.11,1966.76,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",2014.65,2050.49,2005,2015.89,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",1978.41,2042.05,1969.69,2019.81,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-10",2031.01,2037.5,1957,1970.73,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-09",2072.05,2091.99,2044.59,2074.48,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-08",2087.08,2121.42,2075,2088.36,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-05",2145.49,2163,2051.04,2066.42,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",2128.51,2151.33,2079.08,2139.56,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-03",2117,2151.63,2102.56,2119.83,{"symbol":5,"time":1181,"open":1182,"high":986,"low":1183,"close":1184},"2025-12-02",2067.75,2066.01,2115.91,{"symbol":5,"time":1186,"open":902,"high":1187,"low":1188,"close":1189},"2025-12-01",2084.88,2035.39,2064.55,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",2075.38,2090.86,2050,2071.78,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",2077.44,2079.97,2026,2033.32,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",2000.67,2059.94,1990.56,2055,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-24",1970,2011,1935.09,2008.92,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-21",1903.62,1966.74,1901,1951.78,{"symbol":5,"time":1221,"open":1222,"high":1014,"low":1223,"close":1224},"2025-11-20",2105.3,1897.18,1899.75,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-19",2065,2095.67,2054.17,2077.18,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-18",2051.1,2084.13,2035.61,2058.81,{"symbol":5,"time":1238,"open":1207,"high":1239,"low":1240,"close":1241},"2025-11-17",2074.19,2038,2057.72,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",2030.15,2049.55,1990.55,2048.89,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",2084.51,2100,2017.88,2031.05,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",2141.57,2143.44,2094.66,2103.91,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",2086.16,2124.5,2070,2099.57,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",2127.15,2131.56,2049.43,2092.04,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",2120,2122,2078.36,2108.6,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",2274.12,2276.91,2121.78,2128.33,{"symbol":5,"time":1285,"open":969,"high":1286,"low":1287,"close":1288},"2025-11-05",2320,2233.42,2301.88,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",2300,2372.79,2270,2305.69,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",2331.2,2387.55,2289,2316.4,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",2375,2419.78,2308,2327.26,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-30",2210.55,2428,2210,2360.76,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",2283.42,2319.28,2251,2295.92,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",2290.54,2298.05,2250.05,2290.14,{"symbol":5,"time":1326,"open":1291,"high":1327,"low":1328,"close":1329},"2025-10-27",2304.09,2220,2282.32,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-24",2171.82,2185,2140.02,2161.11,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-23",2108.69,2149.98,2095,2148.32,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-22",2129.56,2131.44,2088.45,2095.21,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-21",2105,2163.24,2096,2142.05,{"symbol":5,"time":1355,"open":1356,"high":1350,"low":1357,"close":1358},"2025-10-20",2039.73,2033.09,2102.11,{"symbol":5,"time":1360,"open":1361,"high":1361,"low":1362,"close":1363},"2025-10-17",2061.9,2020,2024.98,{"symbol":5,"time":1365,"open":1366,"high":1195,"low":1367,"close":1368},"2025-10-16",2050.51,2025.25,2043.06,{"symbol":5,"time":1370,"open":1371,"high":1371,"low":1372,"close":1373},"2025-10-15",2181.92,2033,2048.35,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",2150,2183.95,2121.41,2157.82,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",2150.01,2207.91,2146,2175.91,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1274,"close":1390},"2025-10-10",2271.01,2280,2133.67,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-09",2183,2279.45,2170,2275,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-08",2194.3,2199.11,2140.64,2179.89,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-07",2151.87,2189.47,2118.27,2187.57,{"symbol":5,"time":1410,"open":1411,"high":1411,"low":1412,"close":1413},"2025-10-06",2178.31,2116,2154.22,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-03",2241.01,2249.5,2160,2172.75,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-02",2201.65,2250.86,2159.36,2246.6,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-01",2344.29,2345,2172.77,2176.91,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-30",2475,2481.1,2314.18,2336.94,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-29",2492.23,2548.5,2484.65,2501.31,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-26",2499,2514.9,2459.35,2468.42,{"symbol":5,"time":1451,"open":1452,"high":1452,"low":1453,"close":1454},"2025-09-25",2507.89,2443.16,2492.25,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-24",2511.67,2530,2481.5,2510.97,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-23",2460,2516.65,2433.49,2494.35,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-22",2442.11,2463.34,2415.76,2460.66,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-19",2493.06,2500,2433.32,2452.34,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-18",2459.67,2531.19,2459.32,2476.37,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-17",2395.7,2468.25,2370.26,2446.32,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-16",2344.55,2394.17,2336.87,2390.14,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-15",2337.76,2352.44,2311.36,2335.82,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-12",2325,2352.38,2290.5,2339.36,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-11",2357.08,2372.31,2331.55,2338.2,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-10",2377,2402.89,2318.42,2348.99,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-09",2348.21,2378.24,2341.33,2373.01,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-08",2361.11,2373.93,2298.04,2346.96,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-05",2421.63,2450.22,2321.33,2417.49,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-04",2376.68,2421.76,2372.11,2417.8,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-03",2367.87,2380.26,2342.71,2373.12,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-02",2424.55,2438.78,2365.44,2379.76,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-29",2484,2503.24,2446.3,2472.91,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1565,"close":1567},"2025-08-28",2396.97,2504.37,2472.29,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1570,"close":1572},"2025-08-27",2380.07,2425,2413.43,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1303,"close":1577},"2025-08-26",2408,2426.95,2405.53,{"symbol":5,"time":1579,"open":1542,"high":1580,"low":1581,"close":1582},"2025-08-25",2440,2385.01,2407.74,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1585,"close":1587},"2025-08-22",2347.5,2461.94,2430.62,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-21",2345.66,2355.98,2319.01,2337.44,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-20",2353.25,2365.77,2327.5,2335.98,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-19",2361.45,2379.15,2333.47,2342.94,{"symbol":5,"time":1607,"open":1608,"high":1571,"low":1609,"close":1609},"2025-08-18",2416.37,2364.01,{"symbol":5,"time":1611,"open":1429,"high":1612,"low":1613,"close":1614},"2025-08-15",2432.83,2342.32,2392.3,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-14",2322.52,2347.43,2313.56,2319.8,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-13",2364.07,2388.74,2313.1,2327.3,{"symbol":5,"time":1628,"open":1629,"high":1303,"low":1630,"close":1631},"2025-08-12",2292.41,2292.3,2350.83,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-11",2353,2360.22,2291,2292.04,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-08",2345.47,2359,2302.75,2353.7,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-07",2338.69,2368.9,2311.11,2334.82,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-06",2441.34,2455.94,2284.99,2317.22,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-05",2329.11,2480,2318.08,2408.02,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-04",2400,2431.19,2370.43,2395.83,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-08-01",2379.99,2401.53,2360,2375.92,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-31",2384.99,2389.9,2350,2373.89,{"symbol":5,"time":1681,"open":1682,"high":1664,"low":1683,"close":1684},"2025-07-30",2393,2368.71,2381.39,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-29",2374.48,2390,2362.94,2384.9,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-28",2365,2378.61,2348.09,2354.11,{"symbol":5,"time":1698,"open":1699,"high":1699,"low":1429,"close":1700},"2025-07-25",2400.11,2362.56,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-24",2407.58,2410.66,2367.93,2391.05,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-23",2387.27,2399.7,2359.62,2394.43,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-22",2394.5,2410,2375.13,2384.72,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1429,"close":1723},"2025-07-21",2402.81,2412.28,2379.06,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-18",2364,2428.04,2347.99,2413.57,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-17",2405.15,2422.17,2347.35,2351.14,{"symbol":5,"time":1737,"open":1738,"high":1738,"low":1739,"close":1732},"2025-07-16",2408.78,2367.08,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1672,"close":1688},"2025-07-15",2383.99,2405,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-14",2379.82,2420,2376,2380.25,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-11",2406.53,2417.61,2368.32,2387.45,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-10",2438.66,2448.29,2358.32,2402.1,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-09",2492,2505,2464.64,2477.08,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-08",2492.31,2505.64,2431.92,2476.6,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-07",2495,2512.09,2474.05,2501.08,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-03",2514.22,2521.79,2485.5,2514.05,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-02",2498.44,2531.53,2433.66,2472.05,{"symbol":5,"time":1793,"open":1794,"high":1794,"low":1795,"close":1796},"2025-07-01",2645.22,2474.97,2501.4,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-30",2576.13,2615.36,2552.77,2613.63,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-27",2568,2585,2529.86,2560.05,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-26",2540,2576.36,2525.34,2560.2,{"symbol":5,"time":1816,"open":1811,"high":1817,"low":1818,"close":1819},"2025-06-25",2565.45,2500.85,2540.5,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-24",2489.5,2530.6,2474.85,2528.95,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-23",2403.81,2465.25,2376.3,2452.89,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1828},"2025-06-20",2429.55,2439.48,2396,{"symbol":5,"time":1838,"open":1664,"high":1716,"low":1839,"close":1840},"2025-06-18",2364.74,2402.75,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-17",2446.8,2473.91,2378.92,2389.48,{"symbol":5,"time":1848,"open":1688,"high":1849,"low":1850,"close":1851},"2025-06-16",2466.72,2380.1,2454.76,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-13",2345.13,2397.38,2332.73,2371.98,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-12",2373.56,2391.45,2361.49,2368.82,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1429,"close":1868},"2025-06-11",2395.85,2416.95,2387,{"symbol":5,"time":1870,"open":1580,"high":1871,"low":1872,"close":1873},"2025-06-10",2448.67,2364.54,2396.44,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1878},"2025-06-09",2477.5,2486.91,2448.6,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-06",2540.01,2545.95,2414,2482.39,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-05",2575,2593.03,2554.95,2581.74,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-04",2601.07,2616.45,2569,2573.96,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-03",2606,2627.82,2582,2602.26,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-02",2563,2595,2535,2593.44,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-30",2538.68,2572.71,2525,2563.29,{"symbol":5,"time":1916,"open":1917,"high":1917,"low":1918,"close":1919},"2025-05-29",2578.19,2527.05,2545.49,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-28",2558.79,2584.69,2530.33,2550.71,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-27",2521.39,2560.02,2504.11,2555.17,{"symbol":5,"time":1933,"open":1934,"high":1887,"low":1935,"close":1936},"2025-05-23",2550.25,2501.1,2507.83,{"symbol":5,"time":1938,"open":1905,"high":1939,"low":1940,"close":1941},"2025-05-22",2635.88,2561,2606.01,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1944,"close":1946},"2025-05-21",2549.32,2625.11,2601.97,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-20",2562.81,2584.24,2545.51,2579.21,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-19",2574.52,2604.7,2536.4,2578.35,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-16",2590.5,2608.01,2573.34,2584.92,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-15",2569.78,2610.3,2547.8,2586.49,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-14",2516.25,2564.03,2509.4,2564,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-13",2504.61,2561.68,2491.28,2515.12,{"symbol":5,"time":1984,"open":1476,"high":1985,"low":1986,"close":1979},"2025-05-12",2520,2443.61,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-09",2424.89,2469.61,2413.86,2450,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1716},"2025-05-08",2470.07,2501,2380.41,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-07",2222.84,2277.6,2217.46,2262.09,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-06",2225,2251.25,2206.88,2229,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-05",2256,2278.5,2242.5,2246.54,{"symbol":5,"time":2017,"open":1505,"high":2018,"low":2019,"close":2020},"2025-05-02",2338.28,2257.39,2280.69,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-01",2337.86,2349,2290.6,2294.52,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",2230,2337.51,2217.83,2330.85,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-29",2225.39,2295.89,2208.32,2280.86,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-28",2240.51,2249.07,2186.56,2208.4,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-25",2204.81,2235.96,2186,2225.85,{"symbol":5,"time":2052,"open":2053,"high":1311,"low":2054,"close":2047},"2025-04-24",2159.26,2133.02,{"symbol":5,"time":2056,"open":2057,"high":948,"low":2058,"close":2059},"2025-04-23",2182.03,2129.16,2139.92,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":1283},"2025-04-22",2099.37,2152.67,2080.54,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-21",2088.47,2115.94,2031.59,2056.43,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2062},"2025-04-17",2088.97,2110.91,2050.56,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-16",2062.35,2093.43,2030,2064.37,{"symbol":5,"time":2083,"open":1264,"high":2084,"low":2085,"close":2086},"2025-04-15",2121.87,2043.01,2118.32,{"symbol":5,"time":2088,"open":2089,"high":1160,"low":2090,"close":2091},"2025-04-14",2070.97,2000,2037.12,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-11",1943,2002.84,1935,1996.95,{"symbol":5,"time":2099,"open":2100,"high":2100,"low":2101,"close":2102},"2025-04-10",1960.01,1865.24,1933.99,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":255,"close":2107},"2025-04-09",1800,2003.23,1980.66,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-08",1883.81,1944.09,1810.17,1826.11,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-07",1726.21,1880,1723.9,1794.73,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-04",1862.64,1894.32,1807.2,1841.29,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-03",1870.81,1965.97,1848.15,1945.55,{"symbol":5,"time":2133,"open":95,"high":2134,"low":563,"close":2135},"2025-04-02",1952.5,1934.03,{"symbol":5,"time":2137,"open":2138,"high":2138,"low":2139,"close":2140},"2025-04-01",1955.74,1906.15,1915,{"symbol":5,"time":2142,"open":2143,"high":1362,"low":177,"close":2144},"2025-03-31",1995.99,1950.87,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-28",2095.85,2109.34,2043.55,2048.07,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":1194,"close":2147},"2025-03-27",2065.85,2113.1,{"symbol":5,"time":2156,"open":2157,"high":2157,"low":2158,"close":2159},"2025-03-26",2180.72,2069.76,2074.97,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-25",2153.89,2202,2127.61,2191.3,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-24",2114.4,2164.74,2100.5,2134.31,{"symbol":5,"time":2173,"open":1147,"high":2174,"low":1362,"close":2175},"2025-03-21",2097.11,2095.27,{"symbol":5,"time":2177,"open":2178,"high":1193,"low":2179,"close":2180},"2025-03-20",2061.89,2044.93,2067.57,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-19",2026.33,2082.01,2008.69,2065.94,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-18",2103.76,2104,1981,2002.8,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-17",2030.61,2124.76,2022.43,2106.46,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-14",2022.75,2049.16,2003.58,2021.37,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-13",2013.39,2019.95,1971.23,1989.7,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-12",2034.63,2054.99,1978,2004.83,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2096,"close":2221},"2025-03-11",1947.4,2015.23,1990.11,{"symbol":5,"time":2223,"open":2224,"high":2224,"low":2225,"close":2226},"2025-03-10",1981.87,1914.83,1944.61,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":298,"close":2231},"2025-03-07",2043.31,2053.68,2009.34,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-06",2076.62,2107.49,2035.65,2045.25,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-05",2071.11,2116.05,2062,2112.77,{"symbol":5,"time":2245,"open":1194,"high":2246,"low":2247,"close":2248},"2025-03-04",2079.52,2001,2059.87,{"symbol":5,"time":2250,"open":2251,"high":2251,"low":2252,"close":2253},"2025-03-03",2143.61,2058,2070.41,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2084},"2025-02-28",2101.41,2123.45,2056.61,{"symbol":5,"time":2260,"open":2261,"high":2261,"low":2262,"close":2263},"2025-02-27",2218.75,2119.78,2129.8,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-26",2185.99,2207.01,2153.91,2197.64,{"symbol":5,"time":2271,"open":2029,"high":2272,"low":2273,"close":2274},"2025-02-25",2245.48,2128.92,2168.6,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-24",2280.18,2318.76,2206.11,2223.35,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-21",2352.75,2374.54,2226.19,2260,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-20",2060.37,2119.09,2034.03,2110.47,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-19",2083.12,2100.3,2065.61,2075.79,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":85,"close":2303},"2025-02-18",2092.12,2101.1,2098.75,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-14",2064.73,2124,2043.74,2109.99,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-13",2019,2069.69,2003.16,2066.15,{"symbol":5,"time":2317,"open":1362,"high":2318,"low":2319,"close":2320},"2025-02-12",2033.05,1996.03,2016.73,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":907},"2025-02-11",2025.7,2074.4,2004.35,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-10",2034.92,2046.39,2011.51,2042.22,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-07",2011.86,2044.75,1985.1,1996.65,{"symbol":5,"time":2339,"open":903,"high":2340,"low":903,"close":2341},"2025-02-06",2023.51,2012.8,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-05",1966.41,1978.98,1950,1975.19,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2140,"close":2344},"2025-02-04",1925.17,1971.54,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-02-03",1880.07,1914.86,1828,1908.9,{"symbol":5,"time":2359,"open":2346,"high":2360,"low":2361,"close":2362},"2025-01-31",1974.16,1918.96,1922.19,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-30",1921.73,1976.5,1913.06,1947.32,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-29",1900.52,1902,1869.43,1889.76,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-28",1847.59,1905,1826.53,1895.53,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-27",1800.06,1859.21,1787.26,1846,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-24",1839.56,1871.45,1835.16,1843.45,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-23",1818,1834.48,1793,1828.73,{"symbol":5,"time":2400,"open":2401,"high":854,"low":2402,"close":2403},"2025-01-22",1847.96,1808.02,1818.49,{"symbol":5,"time":2405,"open":2406,"high":239,"low":2407,"close":2408},"2025-01-21",1852.66,1829.12,1834.51,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2025-01-17",1876.42,1832.91,1836,{"symbol":5,"time":2415,"open":2416,"high":297,"low":2417,"close":2418},"2025-01-16",1841.38,1815.06,1837.18,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-15",1795,1843.53,1785.03,1838.15,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-14",1751,1776.15,1746.44,1753.61,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2433},"2025-01-13",1740,1749.02,1730.14,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-10",1730.15,1780.62,1727.41,1758.77,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-08",1750,1761,1731.12,1739,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-07",1799.01,1805.88,1762.78,1771.22,{"symbol":5,"time":2455,"open":2456,"high":2456,"low":2457,"close":2458},"2025-01-06",1851.3,1781.56,1799.42,{"symbol":5,"time":2460,"open":2461,"high":183,"low":2462,"close":2463},"2025-01-03",1800.13,1791.76,1834.17,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":816},"2025-01-02",1715.38,1774,1707.31,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-31",1721.81,1729.28,1698.53,1700.44,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-30",1702.34,1726,1693.01,1721.8,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-27",1734.52,1739.54,1711.81,1725.47,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-26",1743.2,1749.98,1727.84,1732.76,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":461,"close":2497},"2024-12-24",1730,1743.78,1743.29,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-23",1725.22,1758.32,1719.06,1729.85,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-20",1651.76,1727.17,1646,1720.36,{"symbol":5,"time":2511,"open":2512,"high":2512,"low":2513,"close":2514},"2024-12-19",1746.97,1662.77,1666,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-18",1819.5,1847.98,1701.5,1716.38,{"symbol":5,"time":2522,"open":2421,"high":2523,"low":2524,"close":2525},"2024-12-17",1826.12,1780.51,1809.12,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-16",1825.99,1829.61,1793.54,1796.72,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-13",1857,1878.41,1813.02,1823.86,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2542},"2024-12-12",1892.16,1924.95,1870.77,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-11",1897.97,1903.13,1872.47,1897.87,{"symbol":5,"time":2550,"open":2534,"high":2551,"low":2552,"close":2553},"2024-12-10",1880.55,1842.62,1879.18,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-09",1941.69,1965.77,1839.99,1844.3,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-06",1977.97,1994.75,1943.47,1947.18,{"symbol":5,"time":2567,"open":2568,"high":898,"low":2569,"close":2570},"2024-12-05",1979.54,1965.5,1984.95,{"symbol":5,"time":2572,"open":2573,"high":2090,"low":2574,"close":2575},"2024-12-04",1929.49,1921.63,1987.43,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2573},"2024-12-03",1952.44,1958.39,1928.13,{"symbol":5,"time":2582,"open":2583,"high":2090,"low":2584,"close":2578},"2024-12-02",1988,1931.79,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-29",1984.98,1998.35,1940.51,1985.17,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-27",2110,2115.2,2038.67,2044.76,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2593},"2024-11-26",2094.55,2146.82,2089.41,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-25",2034,2106.15,2024.94,2099.95,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":1136},"2024-11-22",1967.5,2007.58,1955.17,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2117,"close":2617},"2024-11-21",1917.01,1970.56,1968.15,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-20",1923.52,1945.94,1905.41,1931.26,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2117,"close":2628},"2024-11-19",1892.06,1921.41,1916.51,{"symbol":5,"time":2630,"open":2117,"high":2631,"low":2632,"close":2633},"2024-11-18",1918.87,1858.32,1916.12,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2117},"2024-11-15",1875.9,1885.01,1852.79,{"symbol":5,"time":2640,"open":2641,"high":2641,"low":2642,"close":2643},"2024-11-14",1923.77,1848,1876.2,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-13",1968.12,1975.8,1925.39,1930.95,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-12",1980.02,2004.62,1954.37,1977.39,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-11",1894.14,1967,1882.3,1961.16,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-08",1824.5,1873.08,1793.1,1872.01,{"symbol":5,"time":2669,"open":2670,"high":2670,"low":2671,"close":2672},"2024-11-07",1920,1749.91,1774.05,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-06",2101.84,2122.16,2083.32,2117.3,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-05",2064.69,2094.92,2055.33,2090.01,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-04",2059,2084.19,2047.7,2063.7,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-01",2030.44,2060.86,2021.91,2054.9,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":874,"close":2701},"2024-10-31",2015.25,2048.34,2037.18,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-30",2015.33,2026.23,1962.38,2020.72,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-29",2058.24,2075.68,2023.5,2026.57,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-28",2056,2082,2044.62,2056.09,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-25",2053.99,2092.52,2044.94,2047.35,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-24",2038.7,2063.99,2029.88,2055.93,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2728},"2024-10-23",2062.29,2075.24,2028.42,{"symbol":5,"time":2738,"open":2739,"high":2684,"low":2740,"close":2741},"2024-10-22",2077.92,2061.02,2067.82,{"symbol":5,"time":2743,"open":1227,"high":2744,"low":1227,"close":2745},"2024-10-21",2102.98,2100.58,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-18",2065.87,2088.33,2046.67,2079.79,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2748},"2024-10-17",2066.85,2079.94,2046.03,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2759,"close":2761},"2024-10-16",2029.32,2063.97,2046.47,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-15",2075.48,2082.99,2018.39,2033.62,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-14",2091.82,2105.04,2073.41,2079.96,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-11",2058.21,2107.1,2043,2091.16,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-10",2044,2059.82,2026.1,2040.5,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-09",2007.7,2052.5,2002.92,2047.99,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2794,"close":2796},"2024-10-08",1963.05,2018.51,2014.23,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-07",1961,1985,1951.01,1963.23,{"symbol":5,"time":2804,"open":80,"high":2805,"low":2806,"close":2807},"2024-10-04",1972.21,1937.28,1960,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-03",1956.65,1970.01,1942.32,1959.2,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-02",1993.22,2015.42,1952.42,1970.72,{"symbol":5,"time":2821,"open":902,"high":2822,"low":2823,"close":2824},"2024-10-01",2067.72,2033.24,2066.12,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-30",2055.3,2064.87,2030.25,2051.96,{"symbol":5,"time":2832,"open":2833,"high":2833,"low":2834,"close":2835},"2024-09-27",2100.21,2055.52,2064.71,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2833},"2024-09-26",2147.8,2161.73,2098.32,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-25",2097.15,2132.68,2088.75,2131.29,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-24",2116.28,2124.33,2092,2111,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":1251,"close":2857},"2024-09-23",2117.83,2140.97,2102.63,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-20",2116.15,2118.61,2094.68,2103.75,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-19",2138.45,2157.64,2098.93,2109.4,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-18",2078.76,2124.52,2074.22,2102.64,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-17",2106.7,2111.68,2067.18,2074.26,{"symbol":5,"time":2883,"open":2884,"high":2884,"low":2885,"close":2886},"2024-09-16",2128.83,2102,2105.51,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-13",2136.96,2143.96,2117.68,2122.37,{"symbol":5,"time":2894,"open":2716,"high":2895,"low":2896,"close":2897},"2024-09-12",2142.59,2054.72,2140.1,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-11",2026.81,2053,1984.85,2045.88,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-10",2040.3,2045.33,2001.5,2017.58,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-09",2006.96,2035.88,2001.8,2029.91,{"symbol":5,"time":2917,"open":2918,"high":2918,"low":80,"close":2919},"2024-09-06",2034.85,1986.05,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2922,"close":2924},"2024-09-05",1991.59,2048.05,2038.18,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2922},"2024-09-04",1996.83,2006.01,1977.9,{"symbol":5,"time":2931,"open":1194,"high":2932,"low":2933,"close":2934},"2024-09-03",2053.59,1984,1990.17,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-30",2025.99,2064.76,2018.41,2061.66,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-29",2003.47,2023.55,1994.99,2015.79,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-28",2035.25,2037,1982.68,1995.17,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2955,"close":2957},"2024-08-27",2002.99,2048.99,2036.21,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2215,"close":2962},"2024-08-26",1991.73,2007.65,2004.7,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-23",2006.5,2009.82,1980.62,2000.31,{"symbol":5,"time":2970,"open":2971,"high":2312,"low":2972,"close":2973},"2024-08-22",2000.2,1983.45,1988.83,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-21",2013.02,2015.46,1973.26,2007.46,{"symbol":5,"time":2981,"open":1362,"high":2982,"low":2983,"close":2984},"2024-08-20",2027.78,2000.03,2005.66,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2590,"close":2989},"2024-08-19",1989.67,2029.99,2028,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2562},"2024-08-16",1992,1999,1969,{"symbol":5,"time":2996,"open":2670,"high":2997,"low":2140,"close":2998},"2024-08-15",1998.68,1996.44,{"symbol":5,"time":3000,"open":3001,"high":3001,"low":3002,"close":3003},"2024-08-14",1921.68,1883,1898.57,{"symbol":5,"time":3005,"open":2378,"high":3006,"low":3007,"close":3008},"2024-08-13",1923.18,1891.98,1916.2,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-12",1884.51,1904.6,1874.61,1901.82,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3017,"close":3019},"2024-08-09",1869.62,1909.8,1883.62,{"symbol":5,"time":3021,"open":2117,"high":3022,"low":2407,"close":3023},"2024-08-08",1887.34,1869.4,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-07",1834.88,1878.38,1825.81,1859.7,{"symbol":5,"time":3031,"open":3032,"high":183,"low":3033,"close":3034},"2024-08-06",1788.4,1776.01,1810.39,{"symbol":5,"time":3036,"open":2514,"high":3037,"low":3038,"close":3039},"2024-08-05",1820,1656.74,1776,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-02",1701.21,1786.97,1692.96,1776.14,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-08-01",1675.49,1712.46,1579.78,1606.06,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-07-31",1660,1674.58,1646.12,1668.9,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-30",1623.73,1647.63,1603.09,1626.15,{"symbol":5,"time":3065,"open":3066,"high":456,"low":3067,"close":3068},"2024-07-29",1667.15,1613.67,1621.4,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3071,"close":3073},"2024-07-26",1629.34,1668.03,1651.69,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-25",1634.39,1674.5,1595.26,1625.15,{"symbol":5,"time":3081,"open":3082,"high":3082,"low":3083,"close":3084},"2024-07-24",1676.17,1635.51,1642.55,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-23",1683.51,1700.18,1680.23,1692.23,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-22",1668.19,1691.95,1651.23,1687.38,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3099,"close":3101},"2024-07-19",1612.9,1664.59,1649.99,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-18",1670.73,1685.31,1613.54,1623.26,{"symbol":5,"time":3109,"open":3110,"high":3110,"low":3111,"close":3112},"2024-07-17",1710,1655.1,1670.09,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":474,"close":3117},"2024-07-16",1741.31,1745.51,1720.43,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-15",1745.62,1760.38,1727.45,1743.99,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3126,"close":3128},"2024-07-12",1710.45,1764.5,1761.22,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-11",1710.57,1733.76,1700.04,1708.65,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-10",1733.98,1739.34,1679.96,1703.55,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-09",1698.99,1733.97,1675.77,1722.05,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-08",1659.39,1700.9,1647,1683.75,{"symbol":5,"time":3154,"open":423,"high":3155,"low":3156,"close":3157},"2024-07-05",1666.27,1598.06,1658.96,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-07-03",1585,1594.12,1563.21,1591.44,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-07-02",1590.95,1617.88,1583.35,1596.48,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-07-01",1635.61,1641.04,1571.87,1597.6,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-28",1663.67,1673.23,1637.98,1643.4,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-27",1682.34,1690,1650.25,1660.89,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-26",1636.5,1682.69,1626.47,1678.96,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-25",1592.2,1647.18,1590.05,1642.28,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-24",1607.76,1617.84,1580.1,1582.86,{"symbol":5,"time":3207,"open":3208,"high":3208,"low":3209,"close":3210},"2024-06-21",1622.03,1579.66,1600.05,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-20",1570,1586.9,1567.97,1585.03,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-18",1558.3,1583.28,1550,1573.4,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-17",1580.06,1587.62,1557.5,1559.23,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-06-14",1581.81,1588,1561,1582.14,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-13",1606.44,1617.11,1572.53,1580.53,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-12",1600.1,1609,1573.96,1599.34,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-11",1593.5,1601.45,1575.12,1580,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-10",1589.48,1614.14,1583.67,1601.88,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-07",1622.61,1622.96,1593.09,1600.16,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3267,"close":3269},"2024-06-06",1604.95,1628.6,1621.09,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-05",1631,1641.9,1601.51,1604.9,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-04",1684,1694.99,1618,1630.65,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-03",1718.05,1723.28,1679,1693.14,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-31",1699.95,1732,1689.79,1725.58,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3290},"2024-05-30",1701.31,1744.53,1696.68,{"symbol":5,"time":3300,"open":3185,"high":3301,"low":3302,"close":3303},"2024-05-29",1733,1689.66,1709.86,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-28",1693.57,1708.55,1680.05,1708,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3306},"2024-05-24",1682.98,1715.69,1671.22,{"symbol":5,"time":3316,"open":3317,"high":3317,"low":3318,"close":3319},"2024-05-23",1749.34,1698.21,1707.4,{"symbol":5,"time":3321,"open":3322,"high":3322,"low":3323,"close":3324},"2024-05-22",1772.8,1722.36,1736.78,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-21",1773,1779.8,1758.27,1772.07,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-20",1749.17,1792.05,1742.48,1787.73,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3333},"2024-05-17",1734.03,1750.51,1726.08,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-16",1728,1752.17,1721.01,1739.15,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-15",1703.22,1730.5,1682.9,1718.5,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-14",1670.01,1706,1655.95,1683.91,{"symbol":5,"time":3361,"open":3110,"high":3110,"low":3362,"close":3363},"2024-05-13",1671,1677.34,{"symbol":5,"time":3365,"open":788,"high":3366,"low":3367,"close":3368},"2024-05-10",1710.64,1681.54,1693.97,{"symbol":5,"time":3370,"open":3371,"high":3371,"low":556,"close":3372},"2024-05-09",1718,1695.4,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-08",1665,1731.38,1663.37,1716.78,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-07",1652.94,1702.69,1640.23,1688.69,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-06",1642.21,1694.04,1633.32,1653.85,{"symbol":5,"time":3392,"open":733,"high":504,"low":3393,"close":3394},"2024-05-03",1617,1630.56,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-05-02",1463.38,1506.25,1444.1,1505.99,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-05-01",1446.37,1483.63,1427.95,1456.51,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-30",1438.36,1485.24,1433.02,1458.7,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3409},"2024-04-29",1430,1446.44,1419.86,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-26",1380,1416.76,1376.69,1406,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-25",1350,1369.08,1341,1363.83,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-24",1384.87,1399.7,1360,1370,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-23",1390,1408.18,1367.28,1395,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-22",1364.22,1370.34,1324.99,1368.23,{"symbol":5,"time":3449,"open":3450,"high":3450,"low":3451,"close":3452},"2024-04-19",1379.13,1344.31,1356.43,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-18",1388.95,1398.89,1366.93,1370.25,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-17",1404.4,1414.19,1389,1397.86,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-16",1418,1419.85,1396.69,1397.88,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-04-15",1466.39,1495.3,1400.83,1415.88,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-12",1495.19,1517.14,1442.89,1444.14,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-11",1486,1509.02,1479,1507.56,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-10",1474.85,1491.86,1463.49,1478,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-04-09",1492.37,1503,1478.62,1495.01,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-08",1513.25,1513.98,1488,1488.58,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-04-05",1495.13,1507,1486.03,1501.72,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-04-04",1524.12,1531.15,1486.54,1487.81,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-04-03",1500.2,1521.15,1492.3,1504.98,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-04-02",1504.21,1516.32,1490.1,1512.51,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-04-01",1527.25,1540.98,1518.76,1528.95,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-28",1522.65,1534.14,1509.34,1511.96,{"symbol":5,"time":3544,"open":3545,"high":3545,"low":3546,"close":3539},"2024-03-27",1552.8,1503.05,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-03-26",1558.01,1564,1532.68,1537.46,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-03-25",1568.05,1569.91,1533.78,1550.07,{"symbol":5,"time":3560,"open":553,"high":3561,"low":3562,"close":3563},"2024-03-22",1577.01,1537.86,1571.99,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3566,"close":3568},"2024-03-21",1538.07,1581,1555.69,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-20",1524.32,1534.26,1495.65,1528.84,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-03-19",1502.76,1523.45,1480.04,1519.44,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-18",1524.81,1529.61,1500.79,1509.05,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-15",1560.21,1567.5,1496.41,1499.51,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-14",1555.66,1583.49,1547.45,1561.27,{"symbol":5,"time":3600,"open":422,"high":3601,"low":3602,"close":3603},"2024-03-13",1558.76,1529.96,1550.62,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-03-12",1553.11,1575,1530.45,1545.56,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-11",1525.65,1550.59,1516.02,1547.32,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-08",1528,1552.99,1511.51,1512.5,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-07",1541.43,1543,1510,1529.94,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-06",1550.75,1557.15,1504.22,1525.59,{"symbol":5,"time":3635,"open":3221,"high":3636,"low":3637,"close":3638},"2024-03-05",1562.2,1508.13,1527.29,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-03-04",1611.11,1612.34,1552.79,1560.08,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-03-01",1605.06,1614.9,1579.44,1612.75,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-29",1593.95,1614.85,1584.13,1595.3,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-02-28",1596,1600.69,1577.77,1579.49,{"symbol":5,"time":3664,"open":3665,"high":3665,"low":3666,"close":3667},"2024-02-27",1630.55,1590.18,1607.44,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-26",1625.01,1667.85,1600.45,1610.13,{"symbol":5,"time":3675,"open":456,"high":456,"low":3676,"close":3677},"2024-02-23",1577,1629.32,{"symbol":5,"time":3679,"open":3680,"high":570,"low":3681,"close":3682},"2024-02-22",1767.64,1760.35,1817.98,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-21",1740.21,1752.61,1711.35,1737.77,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-20",1746.99,1768.78,1729,1740.01,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3692},"2024-02-16",1772.66,1792.57,1750.3,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-15",1760,1773.02,1742.32,1771.83,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-14",1721.72,1746.48,1703.5,1746.37,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-13",1682.22,1729.88,1669.01,1706.24,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-12",1740.18,1767,1727.83,1733.23,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-09",1757.51,1775.01,1740.1,1742.26,{"symbol":5,"time":3731,"open":3732,"high":2496,"low":3733,"close":3734},"2024-02-08",1729.33,1712.65,1732.83,{"symbol":5,"time":3736,"open":767,"high":3737,"low":3738,"close":3739},"2024-02-07",1734.92,1704.37,1713.87,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-06",1770,1772.61,1676.01,1710.39,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-02-05",1769.82,1778.97,1752.06,1774.75,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-02-02",1727.08,1783.51,1726.32,1772.9,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-02-01",1751.83,1759.96,1730.3,1748.28,{"symbol":5,"time":3765,"open":344,"high":3766,"low":3767,"close":2485},"2024-01-31",1736,1705.3,{"symbol":5,"time":3769,"open":3702,"high":3770,"low":3771,"close":3772},"2024-01-30",1762.53,1733.86,1735.3,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-29",1796.98,1800.09,1760.15,1777.43,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-26",1741,1798.68,1727.74,1795.8,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-25",1768.66,1773.71,1722,1738.8,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-24",1770.66,1799.27,1756.8,1762.7,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":2444,"close":3801},"2024-01-23",1767.65,1769.81,1759.91,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-22",1748.45,1769.2,1738.41,1756.3,{"symbol":5,"time":3809,"open":456,"high":3810,"low":3811,"close":3812},"2024-01-19",1735.79,1665.3,1726.19,{"symbol":5,"time":3814,"open":2508,"high":3815,"low":3816,"close":3817},"2024-01-18",1672.44,1643.94,1661.98,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-17",1663.6,1669.03,1615.27,1635.28,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-16",1658.58,1685.72,1653.47,1672.67,{"symbol":5,"time":3831,"open":423,"high":3832,"low":3833,"close":3826},"2024-01-12",1678,1596.04,{"symbol":5,"time":3835,"open":3836,"high":733,"low":3837,"close":3838},"2024-01-11",1605.31,1573.42,1591.68,{"symbol":5,"time":3840,"open":3160,"high":3841,"low":3842,"close":3843},"2024-01-10",1610.28,1581.29,1598.16,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3846,"close":3848},"2024-01-09",1563.58,1582.87,1573.34,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3851,"close":3853},"2024-01-08",1548.18,1579.38,1575.6,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3856,"close":3858},"2024-01-05",1527.08,1559.66,1538.83,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-04",1489.52,1543.07,1483.64,1519.38,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2024-01-03",1515.01,1523.19,1497.9,1500,{"symbol":5,"time":3872,"open":3873,"high":3873,"low":3874,"close":3875},"2024-01-02",1562.61,1518.12,1529.16,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-29",1581.6,1589.8,1565.01,1571.54,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3878},"2023-12-28",1590.88,1593.36,1580.62,{"symbol":5,"time":3888,"open":3889,"high":509,"low":3889,"close":3884},"2023-12-27",1576.82,{"symbol":5,"time":3891,"open":3892,"high":509,"low":3893,"close":3894},"2023-12-26",1597.9,1568.09,1576.64,{"symbol":5,"time":3896,"open":3897,"high":3897,"low":3898,"close":3899},"2023-12-22",1593,1575.57,1589.08,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-21",1617.39,1621.47,1581.65,1598.33,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-20",1625.11,1643.5,1595.74,1597.44,{"symbol":5,"time":3913,"open":733,"high":3914,"low":733,"close":3915},"2023-12-19",1653.42,1629.99,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-18",1605,1629.92,1602.68,1619.57,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-15",1603.51,1626.67,1598.01,1606.19,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3924},"2023-12-14",1626.8,1631.09,1571,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-12-13",1612.87,1622.16,1582.01,1612.16,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-12-12",1611,1618.07,1590,1616.92,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-12-11",1575.13,1631.75,1571.02,1614.7,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-08",1577.69,1594.01,1573,1577.98,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-12-07",1576.46,1592.81,1567.05,1590.94,{"symbol":5,"time":3964,"open":3965,"high":3965,"low":3966,"close":3967},"2023-12-06",1598.46,1564.21,1569.25,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-12-05",1582.75,1595.41,1570.24,1584.6,{"symbol":5,"time":3975,"open":3976,"high":485,"low":3943,"close":3977},"2023-12-04",1638.07,1599.63,{"symbol":5,"time":3979,"open":3980,"high":3054,"low":3981,"close":455},"2023-12-01",1609.33,1607.75,{"symbol":5,"time":3983,"open":3836,"high":3984,"low":3985,"close":3986},"2023-11-30",1625.24,1574.37,1620.46,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-29",1602,1615.47,1592.92,1610.58,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-28",1598.32,1605.5,1579.42,1589.09,{"symbol":5,"time":4000,"open":3221,"high":4001,"low":4002,"close":4003},"2023-11-27",1608.95,1545.95,1599.21,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-11-24",1522.22,1549,1522.13,1535.5,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-11-22",1503.8,1542.45,1503.18,1525,{"symbol":5,"time":4017,"open":4018,"high":4012,"low":4019,"close":4020},"2023-11-21",1471.07,1470.32,1495.48,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-20",1475.8,1484.01,1450.31,1481.99,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-17",1471.91,1484.9,1444.56,1448,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-16",1431.79,1485.95,1430.88,1469.55,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-15",1445,1462.18,1435.05,1442.55,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-14",1423.22,1466.92,1419.27,1430.51,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-13",1374,1386.86,1355.03,1378.29,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-10",1346.21,1377.15,1337.34,1374.39,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-09",1378.34,1383.31,1339.67,1341.38,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-11-08",1378.92,1391.04,1360.35,1367.34,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-11-07",1388.07,1391.55,1372.31,1382.72,{"symbol":5,"time":4082,"open":4083,"high":4083,"low":4084,"close":4085},"2023-11-06",1398.59,1352.96,1374.77,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4088,"close":4090},"2023-11-03",1346.57,1393.78,1387.79,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-11-02",1349.79,1392.38,1310.31,1319.5,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-11-01",1239,1347.96,1215.01,1300.01,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-31",1228.62,1258,1205.8,1240.74,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-30",1221.41,1242.11,1211.9,1226.24,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-27",1199.91,1216.93,1188.4,1200.45,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-26",1192.43,1202.58,1162.73,1175,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-25",1209.79,1215.58,1186.04,1190.98,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-24",1183.84,1227.31,1183.29,1221.99,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4141,"close":4143},"2023-10-23",1141.04,1190.8,1180.13,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-20",1180.78,1181,1144.3,1169.67,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-19",1220.65,1228.87,1171.17,1179.96,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-18",1230,1239.98,1205.35,1211.7,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-17",1215.9,1244.5,1207.22,1240.65,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-16",1233.08,1249.98,1224.43,1226.2,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-13",1223.85,1228.48,1210.18,1223.5,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-12",1239.01,1246.69,1218.08,1229.96,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-11",1272.87,1277.99,1218,1243.95,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-10",1245.2,1277.11,1242,1258.31,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-10-09",1218.83,1244.92,1206.02,1238.38,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-10-06",1200.62,1243,1190.01,1237.53,{"symbol":5,"time":4211,"open":4158,"high":4158,"low":4212,"close":4213},"2023-10-05",1198.51,1214.38,{"symbol":5,"time":4215,"open":4216,"high":4196,"low":4217,"close":4218},"2023-10-04",1238.23,1222.32,1231.56,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-10-03",1246.86,1257.17,1213.1,1228.28,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-10-02",1255.59,1281.4,1250,1259.41,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-09-29",1295.27,1301.49,1262.6,1267.88,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-09-28",1250.85,1282.71,1240.01,1274.14,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-09-27",1272,1282.32,1253.01,1256.52,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-09-26",1275.13,1278.58,1251.53,1268.62,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-09-25",1266,1296.4,1265.02,1290.53,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-09-22",1307,1317,1274.37,1276.96,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-09-21",1295,1310.1,1287,1293.28,[4274,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4354,4359,4364,4369,4374,4377,4382,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4540,4545,4549,4554,4559,4563,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4626,4631,4636,4640,4645,4650,4654,4659,4664,4669,4674,4679,4684,4689,4693,4698,4703,4708,4712,4716,4721,4726,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5013,5018,5023,5028,5033,5038,5043,5048,5052,5057,5061,5066,5071,5076,5081,5086,5091,5095,5098,5103,5108,5112,5116,5119,5123,5127,5132,5135,5140,5145,5150,5155,5159,5164,5169,5173,5177,5181,5186,5191,5196,5200,5205,5209,5214,5219,5224,5229,5234,5238,5243,5248,5253,5258,5263,5268,5273,5278,5282,5286,5291,5294,5299,5304,5309,5314,5318,5320,5324,5329,5334,5338,5343,5347,5352,5357,5362,5365,5370,5375,5380,5385,5388,5393,5398,5403,5407,5412,5416,5421,5425,5430,5435,5440,5445,5450,5455,5460,5464,5468,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5521,5526,5531,5536,5541,5545],{"symbol":4275,"time":26,"open":4276,"high":4277,"low":4278,"close":4279},"SPY",761.31,762,757.97,761.69,{"symbol":4275,"time":32,"open":4281,"high":4282,"low":4283,"close":4284},763.15,763.57,759.96,762.6,{"symbol":4275,"time":37,"open":4286,"high":4287,"low":4288,"close":4289},759.5,761.67,749.6,754.05,{"symbol":4275,"time":43,"open":4291,"high":4292,"low":4293,"close":4294},760.12,760.35,756.15,757.39,{"symbol":4275,"time":49,"open":4296,"high":4297,"low":4298,"close":4299},759,763.52,757.93,760.88,{"symbol":4275,"time":54,"open":4301,"high":4302,"low":4303,"close":4304},764.72,766.38,763.6,764.29,{"symbol":4275,"time":60,"open":4306,"high":4307,"low":4308,"close":4309},758.03,760.11,756.64,757.83,{"symbol":4275,"time":66,"open":4311,"high":4312,"low":4313,"close":4314},764.08,764.47,760.94,762.4,{"symbol":4275,"time":71,"open":4316,"high":4317,"low":4318,"close":4319},769.07,769.7,765.14,765.96,{"symbol":4275,"time":77,"open":4321,"high":4322,"low":4323,"close":4324},772.01,772.87,769,770.19,{"symbol":4275,"time":83,"open":4326,"high":4327,"low":4328,"close":4329},767.9,774.03,767.45,773.17,{"symbol":4275,"time":89,"open":4331,"high":4332,"low":4333,"close":4334},762.45,766.43,761.73,765.16,{"symbol":4275,"time":94,"open":4336,"high":4337,"low":4338,"close":4339},762.01,764.67,759.48,761.78,{"symbol":4275,"time":99,"open":4341,"high":4342,"low":4301,"close":4343},767.33,768,767.05,{"symbol":4275,"time":105,"open":4345,"high":4346,"low":4347,"close":4348},771.76,775.3,768.31,769.35,{"symbol":4275,"time":111,"open":4350,"high":4351,"low":4352,"close":4353},768.5,772.36,767.16,771.1,{"symbol":4275,"time":117,"open":4355,"high":4356,"low":4357,"close":4358},764.73,767.35,763.93,766.08,{"symbol":4275,"time":123,"open":4360,"high":4361,"low":4362,"close":4363},766.16,766.78,763.05,765.91,{"symbol":4275,"time":129,"open":4365,"high":4366,"low":4367,"close":4368},764.78,765.22,762.08,763.47,{"symbol":4275,"time":135,"open":4370,"high":4371,"low":4372,"close":4373},766.05,767.85,764.17,765.72,{"symbol":4275,"time":141,"open":4319,"high":4375,"low":4376,"close":4284},768.15,762.04,{"symbol":4275,"time":147,"open":4378,"high":4379,"low":4380,"close":4381},770.36,772.47,768.1,769.06,{"symbol":4275,"time":153,"open":4383,"high":4384,"low":4385,"close":4328},768.7,769.5,766.92,{"symbol":4275,"time":159,"open":4387,"high":4388,"low":4389,"close":4390},776.18,776.78,772.51,772.67,{"symbol":4275,"time":165,"open":4392,"high":4393,"low":4394,"close":4395},778.54,778.8,775.43,776.34,{"symbol":4275,"time":171,"open":4397,"high":4398,"low":4399,"close":4400},774.87,779.37,774.11,777.88,{"symbol":4275,"time":176,"open":4402,"high":4403,"low":4404,"close":4405},774.71,774.9,771.28,772.49,{"symbol":4275,"time":182,"open":4407,"high":4408,"low":4409,"close":4410},774.53,774.61,769.2,770.56,{"symbol":4275,"time":188,"open":4412,"high":4413,"low":4414,"close":4415},772.6,775.05,771.62,773.03,{"symbol":4275,"time":194,"open":4417,"high":4418,"low":4419,"close":4420},771.02,773.92,769.61,773.26,{"symbol":4275,"time":200,"open":4422,"high":4423,"low":4424,"close":4425},770.21,771.82,767.46,768.56,{"symbol":4275,"time":206,"open":4427,"high":4428,"low":4429,"close":4430},775.85,776.85,769.51,769.79,{"symbol":4275,"time":212,"open":4432,"high":4433,"low":4434,"close":4435},760.63,773.41,760.52,771.33,{"symbol":4275,"time":218,"open":4437,"high":4438,"low":4439,"close":4440},749.44,758.58,748.8,757.67,{"symbol":4275,"time":224,"open":4442,"high":4443,"low":4444,"close":4445},744.68,748.9,737.68,747.03,{"symbol":4275,"time":230,"open":4447,"high":4448,"low":4449,"close":4450},736.05,742.45,734.59,741.69,{"symbol":4275,"time":236,"open":4452,"high":4453,"low":4454,"close":4455},739.97,742.68,729.1,729.46,{"symbol":4275,"time":241,"open":4457,"high":4458,"low":4459,"close":4460},739.19,742.79,735.98,740.86,{"symbol":4275,"time":246,"open":4462,"high":4463,"low":4464,"close":4465},744.91,745.53,735.87,739.09,{"symbol":4275,"time":252,"open":4467,"high":4468,"low":4469,"close":4470},738.51,743.72,737.29,738.93,{"symbol":4275,"time":258,"open":4472,"high":4473,"low":4474,"close":4475},739.37,742.56,735.21,738.18,{"symbol":4275,"time":264,"open":4477,"high":4478,"low":4479,"close":4480},746.62,750.02,746.37,747.41,{"symbol":4275,"time":269,"open":4482,"high":4483,"low":4484,"close":4485},746.29,749.04,744.18,748.28,{"symbol":4275,"time":273,"open":4487,"high":4488,"low":4489,"close":4490},747.06,748.73,741.51,742.09,{"symbol":4275,"time":279,"open":4492,"high":4493,"low":4494,"close":4495},742.08,747.29,740.8,743.29,{"symbol":4275,"time":285,"open":4497,"high":4498,"low":4499,"close":4500},752.76,754.57,747.88,750.72,{"symbol":4275,"time":290,"open":4502,"high":4503,"low":4504,"close":4505},754.24,755.58,750.2,754.81,{"symbol":4275,"time":296,"open":4507,"high":4508,"low":4509,"close":4510},750.91,753.34,748.66,751.83,{"symbol":4275,"time":302,"open":4512,"high":4513,"low":4514,"close":4515},752.47,753.91,748,749.17,{"symbol":4275,"time":308,"open":4517,"high":4518,"low":4519,"close":4520},752.05,755.42,748.1,754.95,{"symbol":4275,"time":314,"open":4522,"high":4523,"low":4524,"close":4525},747.35,751.97,745.59,751.71,{"symbol":4275,"time":320,"open":4527,"high":4528,"low":4529,"close":4530},743.16,746.15,739.51,745.4,{"symbol":4275,"time":325,"open":4532,"high":4533,"low":4534,"close":4535},750.22,750.96,745.21,747.71,{"symbol":4275,"time":331,"open":4537,"high":4538,"low":4480,"close":4539},748.74,752.41,751.28,{"symbol":4275,"time":337,"open":4541,"high":4542,"low":4543,"close":4544},747.4,751.31,740.03,744.78,{"symbol":4275,"time":343,"open":4546,"high":4437,"low":4547,"close":4548},745,742.38,745.76,{"symbol":4275,"time":349,"open":4550,"high":4551,"low":4552,"close":4553},741.29,748.02,740.89,746.77,{"symbol":4275,"time":355,"open":4555,"high":4556,"low":4557,"close":4558},736.53,741.56,732.09,741,{"symbol":4275,"time":361,"open":4560,"high":4555,"low":4561,"close":4562},728.95,716.58,728.99,{"symbol":4275,"time":367,"open":4564,"high":4472,"low":4565,"close":4566},738.91,729.6,734.3,{"symbol":4275,"time":373,"open":4568,"high":4569,"low":4570,"close":4571},735.17,739.95,730.84,733.24,{"symbol":4275,"time":379,"open":4573,"high":4574,"low":4575,"close":4576},733.81,739.63,732.3,733.58,{"symbol":4275,"time":385,"open":4578,"high":4579,"low":4580,"close":4581},747.7,750.18,743.13,744.39,{"symbol":4275,"time":391,"open":4583,"high":4584,"low":4585,"close":4586},747.76,748.23,743.86,746.74,{"symbol":4275,"time":396,"open":4588,"high":4589,"low":4590,"close":4591},751.29,752.15,739.22,740.96,{"symbol":4275,"time":402,"open":4593,"high":4594,"low":4595,"close":4596},754.55,755.44,749.88,750.33,{"symbol":4275,"time":407,"open":4598,"high":4599,"low":4600,"close":4601},751.85,756.68,751.76,754.83,{"symbol":4275,"time":413,"open":4603,"high":4604,"low":4605,"close":4606},740.71,744.44,735.03,741.75,{"symbol":4275,"time":419,"open":4608,"high":4609,"low":4610,"close":4611},728.76,740,724.41,737.76,{"symbol":4275,"time":425,"open":4613,"high":4614,"low":4615,"close":4616},733.39,738.38,725.33,725.43,{"symbol":4275,"time":430,"open":4618,"high":4619,"low":4620,"close":4621},743.63,746.9,722.59,737.05,{"symbol":4275,"time":436,"open":4623,"high":4624,"low":4625,"close":4590},743.36,745.34,738.19,{"symbol":4275,"time":442,"open":4627,"high":4628,"low":4629,"close":4630},752.31,752.82,735.53,737.55,{"symbol":4275,"time":448,"open":4632,"high":4633,"low":4634,"close":4635},752.1,758.31,751.47,757.09,{"symbol":4275,"time":454,"open":4637,"high":4638,"low":4639,"close":4502},758.15,758.8,753.57,{"symbol":4275,"time":460,"open":4641,"high":4642,"low":4643,"close":4644},757.03,760.4,756.75,759.57,{"symbol":4275,"time":466,"open":4646,"high":4647,"low":4648,"close":4649},755.36,760.28,754.69,758.54,{"symbol":4275,"time":472,"open":4651,"high":4652,"low":4648,"close":4653},755.9,758.08,756.48,{"symbol":4275,"time":478,"open":4655,"high":4656,"low":4657,"close":4658},750.25,755.15,749.23,754.6,{"symbol":4275,"time":484,"open":4660,"high":4661,"low":4662,"close":4663},750.88,751.38,748.22,750.46,{"symbol":4275,"time":490,"open":4665,"high":4666,"low":4667,"close":4668},750.01,752.13,748.37,750.59,{"symbol":4275,"time":496,"open":4670,"high":4671,"low":4672,"close":4673},746.24,748.94,744.48,745.64,{"symbol":4275,"time":502,"open":4675,"high":4676,"low":4677,"close":4678},738.64,744.87,737.03,742.72,{"symbol":4275,"time":508,"open":4680,"high":4681,"low":4682,"close":4683},735.71,741.87,733.89,741.25,{"symbol":4275,"time":514,"open":4685,"high":4686,"low":4687,"close":4688},734.78,737.65,731.53,733.73,{"symbol":4275,"time":520,"open":4690,"high":4691,"low":4613,"close":4692},739.83,741.42,738.65,{"symbol":4275,"time":526,"open":4694,"high":4695,"low":4696,"close":4697},741.79,743.46,737.96,739.17,{"symbol":4275,"time":532,"open":4699,"high":4700,"low":4701,"close":4702},743.65,749.53,743.56,748.17,{"symbol":4275,"time":538,"open":4704,"high":4705,"low":4706,"close":4707},738.47,743.91,735.47,742.31,{"symbol":4275,"time":544,"open":4709,"high":4710,"low":4711,"close":4475},736.89,738.84,731.83,{"symbol":4275,"time":549,"open":4713,"high":4714,"low":4713,"close":4715},736.45,740.79,739.3,{"symbol":4275,"time":555,"open":4717,"high":4718,"low":4719,"close":4720},734.93,738.08,734.57,737.62,{"symbol":4275,"time":561,"open":4722,"high":4723,"low":4724,"close":4725},735.05,736.13,729.75,731.58,{"symbol":4275,"time":567,"open":4727,"high":4449,"low":4728,"close":4729},728.16,727.82,733.83,{"symbol":4275,"time":573,"open":4731,"high":4732,"low":4733,"close":4734},721.77,725.04,721.49,723.77,{"symbol":4275,"time":579,"open":4736,"high":4737,"low":4738,"close":4739},720.07,722.12,714.99,718.01,{"symbol":4275,"time":585,"open":4741,"high":4742,"low":4743,"close":4744},721.25,724.87,720.47,720.65,{"symbol":4275,"time":591,"open":4746,"high":4747,"low":4748,"close":4749},714.63,719.79,710.45,718.66,{"symbol":4275,"time":596,"open":4751,"high":4752,"low":4753,"close":4754},711,712.2,708.37,711.58,{"symbol":4275,"time":602,"open":4756,"high":4757,"low":4758,"close":4759},711.82,712.88,709.25,711.69,{"symbol":4275,"time":607,"open":4761,"high":4762,"low":4763,"close":4764},713.17,715.63,712.3,715.17,{"symbol":4275,"time":612,"open":4766,"high":4767,"low":4768,"close":4769},710.75,714.47,709.01,713.94,{"symbol":4275,"time":618,"open":4771,"high":4772,"low":4773,"close":4774},709.5,712.36,702.28,708.45,{"symbol":4275,"time":624,"open":4776,"high":4777,"low":4778,"close":4779},709.15,711.45,708.22,711.21,{"symbol":4275,"time":630,"open":4781,"high":4782,"low":4783,"close":4784},710.28,711.28,702.64,704.08,{"symbol":4275,"time":636,"open":4786,"high":4787,"low":4788,"close":4789},708.78,709.91,706.14,708.72,{"symbol":4275,"time":642,"open":4788,"high":4791,"low":4792,"close":4793},712.39,705.76,710.14,{"symbol":4275,"time":647,"open":4795,"high":4796,"low":4797,"close":4798},701.06,702.78,698.53,701.66,{"symbol":4275,"time":653,"open":4800,"high":4801,"low":4802,"close":4803},695.26,700.28,694.2,699.94,{"symbol":4275,"time":659,"open":4805,"high":4806,"low":4807,"close":4808},687.69,694.58,687.66,694.46,{"symbol":4275,"time":665,"open":4810,"high":4811,"low":4812,"close":4813},677.41,686.3,676.58,686.1,{"symbol":4275,"time":671,"open":4815,"high":4816,"low":4817,"close":4818},681.32,682.03,678.45,679.46,{"symbol":4275,"time":677,"open":4820,"high":4821,"low":4822,"close":4823},674.84,681.16,673.77,679.91,{"symbol":4275,"time":683,"open":4825,"high":4826,"low":4827,"close":4828},676.39,677.08,671.46,676.01,{"symbol":4275,"time":689,"open":4830,"high":4831,"low":4832,"close":4833},656.65,659.61,651.06,659.22,{"symbol":4275,"time":695,"open":4835,"high":4836,"low":4837,"close":4838},655.86,659.72,655.52,658.93,{"symbol":4275,"time":701,"open":4840,"high":4841,"low":4842,"close":4843},646.42,658.2,645.11,655.83,{"symbol":4275,"time":707,"open":4845,"high":4846,"low":4847,"close":4848},653.9,658.52,653,655.24,{"symbol":4275,"time":713,"open":4850,"high":4851,"low":4852,"close":4853},638.94,651.54,637.98,650.34,{"symbol":4275,"time":718,"open":4855,"high":4856,"low":4857,"close":4858},640.11,640.37,629.28,631.97,{"symbol":4275,"time":724,"open":4860,"high":4861,"low":4862,"close":4863},642.5,642.66,633.11,634.09,{"symbol":4275,"time":730,"open":4865,"high":4866,"low":4867,"close":4868},652.06,654.85,644.82,645.09,{"symbol":4275,"time":736,"open":4870,"high":4871,"low":4872,"close":4873},658.67,660.89,654.24,656.82,{"symbol":4275,"time":742,"open":4875,"high":4876,"low":4877,"close":4878},651.32,657.03,649.88,653.18,{"symbol":4275,"time":748,"open":4880,"high":4881,"low":4882,"close":4883},658.07,662.62,653.94,655.38,{"symbol":4275,"time":754,"open":4885,"high":4886,"low":4887,"close":4888},656.51,656.69,644.72,648.57,{"symbol":4275,"time":760,"open":4890,"high":4891,"low":4892,"close":4893},656.97,662.98,655.17,659.8,{"symbol":4275,"time":766,"open":4895,"high":4896,"low":4897,"close":4898},668.36,669.72,661.19,661.43,{"symbol":4275,"time":772,"open":4900,"high":4901,"low":4902,"close":4903},672.39,674.44,669.7,670.79,{"symbol":4275,"time":778,"open":4905,"high":4906,"low":4907,"close":4908},668.38,672.07,667.12,669.03,{"symbol":4275,"time":782,"open":4910,"high":4911,"low":4912,"close":4913},669.27,672.34,661.36,662.29,{"symbol":4275,"time":787,"open":4915,"high":4916,"low":4917,"close":4918},671.16,671.65,665.87,666.06,{"symbol":4275,"time":791,"open":4920,"high":4921,"low":4922,"close":4923},677.58,680.08,673.34,676.33,{"symbol":4275,"time":797,"open":4925,"high":4926,"low":4927,"close":4928},677.72,683.36,674.76,677.18,{"symbol":4275,"time":802,"open":4930,"high":4931,"low":4932,"close":4933},666.39,679.92,662.39,678.27,{"symbol":4275,"time":807,"open":4935,"high":4936,"low":4937,"close":4938},673.41,676.11,669.76,672.38,{"symbol":4275,"time":813,"open":4940,"high":4941,"low":4942,"close":4943},682.08,685.53,675.61,681.31,{"symbol":4275,"time":819,"open":4945,"high":4946,"low":4947,"close":4948},681.63,687.09,679.62,685.13,{"symbol":4275,"time":824,"open":4950,"high":4951,"low":4952,"close":4953},675.06,682.61,669.66,680.33,{"symbol":4275,"time":830,"open":4955,"high":4956,"low":4957,"close":4958},678.7,688.62,678.02,686.38,{"symbol":4275,"time":836,"open":4960,"high":4961,"low":4962,"close":4963},683.09,686.86,681.64,685.99,{"symbol":4275,"time":841,"open":4965,"high":4966,"low":4967,"close":4968},693.28,693.3,684.35,689.3,{"symbol":4275,"time":847,"open":4970,"high":4971,"low":4972,"close":4973},690.18,693.68,690.1,693.15,{"symbol":4275,"time":853,"open":4975,"high":4976,"low":4977,"close":4978},681.9,688.35,680,687.35,{"symbol":4275,"time":859,"open":4980,"high":4981,"low":4982,"close":4983},687.83,690,680.37,682.39,{"symbol":4275,"time":865,"open":4985,"high":4986,"low":4987,"close":4988},682.32,690.06,681.73,689.43,{"symbol":4275,"time":871,"open":4990,"high":4991,"low":4992,"close":4993},683.84,686.18,681.55,684.48,{"symbol":4275,"time":877,"open":4995,"high":4996,"low":4997,"close":4998},684.02,689.15,682.83,686.29,{"symbol":4275,"time":883,"open":5000,"high":5001,"low":5002,"close":5003},680.14,684.94,675.78,682.85,{"symbol":4275,"time":889,"open":5005,"high":5006,"low":5007,"close":5008},681.69,686.28,677.52,681.75,{"symbol":4275,"time":895,"open":5010,"high":5011,"low":4982,"close":5012},694.24,695.35,681.27,{"symbol":4275,"time":900,"open":5014,"high":5015,"low":5016,"close":5017},696.39,697.14,689.18,691.96,{"symbol":4275,"time":906,"open":5019,"high":5020,"low":5021,"close":5022},694.95,696.54,691.66,692.12,{"symbol":4275,"time":912,"open":5024,"high":5025,"low":5026,"close":5027},689.42,695.87,688.34,693.95,{"symbol":4275,"time":918,"open":5029,"high":5030,"low":5031,"close":5032},681.46,692.31,680.85,690.62,{"symbol":4275,"time":923,"open":5034,"high":5035,"low":5036,"close":5037},680.94,683.69,675.79,677.62,{"symbol":4275,"time":929,"open":5039,"high":5040,"low":5041,"close":5042},690.35,691.45,681.76,686.19,{"symbol":4275,"time":935,"open":5044,"high":5045,"low":5046,"close":5047},696.21,696.96,684.03,689.53,{"symbol":4275,"time":941,"open":5049,"high":5050,"low":5024,"close":5051},689.58,696.93,695.41,{"symbol":4275,"time":947,"open":5053,"high":5054,"low":5055,"close":5056},691.79,694.21,687.12,691.97,{"symbol":4275,"time":953,"open":5014,"high":5058,"low":5059,"close":5060},697.06,684.83,694.04,{"symbol":4275,"time":959,"open":5062,"high":5063,"low":5064,"close":5065},697.05,697.84,693.94,695.42,{"symbol":4275,"time":965,"open":5067,"high":5068,"low":5069,"close":5070},694.18,696.53,693.57,695.49,{"symbol":4275,"time":971,"open":5072,"high":5073,"low":5074,"close":5075},690.49,694.13,689.92,692.73,{"symbol":4275,"time":977,"open":5077,"high":5078,"low":5079,"close":5080},688.15,690.96,687.16,689.23,{"symbol":4275,"time":982,"open":5082,"high":5083,"low":5084,"close":5085},689.85,691.13,686.92,688.98,{"symbol":4275,"time":988,"open":5087,"high":5088,"low":5089,"close":5090},679.65,688.74,678.13,685.4,{"symbol":4275,"time":994,"open":5092,"high":5093,"low":5094,"close":4920},681.49,684.77,676.57,{"symbol":4275,"time":1000,"open":5096,"high":5097,"low":4972,"close":5021},693.66,694.25,{"symbol":4275,"time":1006,"open":5099,"high":5100,"low":5101,"close":5102},694.57,695.45,691.25,692.24,{"symbol":4275,"time":1012,"open":5104,"high":5105,"low":5106,"close":5107},691,691.72,686.04,690.36,{"symbol":4275,"time":1018,"open":5070,"high":5109,"low":5110,"close":5111},696.09,691.35,693.77,{"symbol":4275,"time":1024,"open":5113,"high":5109,"low":5114,"close":5115},690.68,690.63,695.16,{"symbol":4275,"time":1030,"open":5114,"high":5117,"low":5016,"close":5118},695.31,694.07,{"symbol":4275,"time":1036,"open":5120,"high":5032,"low":5121,"close":5122},688.82,687.49,689.51,{"symbol":4275,"time":1042,"open":5124,"high":5125,"low":5126,"close":5049},692.19,693.96,689.32,{"symbol":4275,"time":1048,"open":5128,"high":5129,"low":5130,"close":5131},687.93,692.32,687.78,691.81,{"symbol":4275,"time":1053,"open":5133,"high":4988,"low":4958,"close":5134},686.54,687.72,{"symbol":4275,"time":1059,"open":5136,"high":5137,"low":5138,"close":5139},685.71,686.87,679.82,683.17,{"symbol":4275,"time":1065,"open":5141,"high":5142,"low":5143,"close":5144},687.14,687.36,681.71,681.92,{"symbol":4275,"time":1071,"open":5146,"high":5147,"low":5148,"close":5149},687.45,688.56,686.58,687.01,{"symbol":4275,"time":1077,"open":5151,"high":5152,"low":5153,"close":5154},687.54,689.2,686.07,687.85,{"symbol":4275,"time":1083,"open":5156,"high":5021,"low":5157,"close":5158},690.64,689.27,690.31,{"symbol":4275,"time":1089,"open":5160,"high":5161,"low":5162,"close":5163},687.95,690.83,687.8,690.38,{"symbol":4275,"time":1095,"open":5165,"high":5166,"low":5167,"close":5168},683.92,688.2,683.87,687.96,{"symbol":4275,"time":1099,"open":5170,"high":5171,"low":5172,"close":5059},683.94,685.36,680.59,{"symbol":4275,"time":1105,"open":5174,"high":5175,"low":5176,"close":5172},676.59,681.09,676.47,{"symbol":4275,"time":1111,"open":5178,"high":5179,"low":5180,"close":5176},677.6,680.74,674.9,{"symbol":4275,"time":1116,"open":5182,"high":5183,"low":5184,"close":5185},679.89,680.44,671.2,671.4,{"symbol":4275,"time":1122,"open":5187,"high":5188,"low":5189,"close":5190},679.23,681.08,674.98,678.87,{"symbol":4275,"time":1128,"open":5192,"high":5193,"low":5194,"close":5195},685.74,685.76,679.25,680.73,{"symbol":4275,"time":1133,"open":5197,"high":5198,"low":5199,"close":5041},688.17,688.88,679.17,{"symbol":4275,"time":1139,"open":5201,"high":5202,"low":5203,"close":5204},685.14,689.25,682.17,689.17,{"symbol":4275,"time":1145,"open":5206,"high":5207,"low":4943,"close":5208},682.56,688.97,687.57,{"symbol":4275,"time":1151,"open":5210,"high":5211,"low":5212,"close":5213},683.15,685.39,682.59,683.04,{"symbol":4275,"time":1157,"open":5215,"high":5216,"low":5217,"close":5218},686.59,686.64,681.57,683.63,{"symbol":4275,"time":1163,"open":5220,"high":5221,"low":5222,"close":5223},685.47,688.39,684.58,685.69,{"symbol":4275,"time":1169,"open":5225,"high":5226,"low":5227,"close":5228},685.3,685.37,681.34,684.39,{"symbol":4275,"time":1175,"open":5230,"high":5231,"low":5232,"close":5233},680.57,684.91,679.69,683.89,{"symbol":4275,"time":1181,"open":5144,"high":5235,"low":5236,"close":5237},683.82,679.33,681.53,{"symbol":4275,"time":1186,"open":5239,"high":5240,"low":5241,"close":5242},678.81,682.99,678.74,680.27,{"symbol":4275,"time":1191,"open":5244,"high":5245,"low":5246,"close":5247},680.86,683.67,680.5,683.39,{"symbol":4275,"time":1197,"open":5249,"high":5250,"low":5251,"close":5252},677.63,681.7,676.72,679.68,{"symbol":4275,"time":1203,"open":5254,"high":5255,"low":5256,"close":5257},668.63,676.21,664.48,675.02,{"symbol":4275,"time":1209,"open":5259,"high":5260,"low":5261,"close":5262},662.69,670.06,661.59,668.73,{"symbol":4275,"time":1215,"open":5264,"high":5265,"low":5266,"close":5267},655.05,664.55,650.85,659.03,{"symbol":4275,"time":1221,"open":5269,"high":5270,"low":5271,"close":5272},672.91,675.56,651.89,652.53,{"symbol":4275,"time":1226,"open":5274,"high":5275,"low":5276,"close":5277},660.78,667.34,658.75,662.63,{"symbol":4275,"time":1232,"open":5279,"high":5280,"low":4835,"close":5281},662.1,665.12,660.08,{"symbol":4275,"time":1238,"open":4902,"high":5283,"low":5284,"close":5285},673.71,662.17,665.67,{"symbol":4275,"time":1243,"open":5287,"high":5288,"low":5289,"close":5290},665.38,675.66,663.27,671.93,{"symbol":4275,"time":1249,"open":5246,"high":5244,"low":5292,"close":5293},670.52,672.04,{"symbol":4275,"time":1255,"open":5295,"high":5296,"low":5297,"close":5298},684.79,684.96,680.95,683.38,{"symbol":4275,"time":1261,"open":5300,"high":5301,"low":5302,"close":5303},679.95,683.57,678.73,683,{"symbol":4275,"time":1267,"open":5305,"high":5306,"low":5307,"close":5308},677.24,682.18,675.03,681.44,{"symbol":4275,"time":1273,"open":5310,"high":5311,"low":5312,"close":5313},667.91,671.08,661.21,670.97,{"symbol":4275,"time":1279,"open":5176,"high":5315,"low":5316,"close":5317},677.38,668.72,670.31,{"symbol":4275,"time":1285,"open":5189,"high":5244,"low":5319,"close":4920},674.17,{"symbol":4275,"time":1290,"open":4936,"high":5321,"low":5322,"close":5323},679.96,674.58,675.24,{"symbol":4275,"time":1296,"open":5325,"high":5326,"low":5327,"close":5328},685.67,685.8,679.94,683.34,{"symbol":4275,"time":1302,"open":5330,"high":5331,"low":5332,"close":5333},685.04,685.08,679.24,682.06,{"symbol":4275,"time":1308,"open":5335,"high":5336,"low":5337,"close":5337},683.9,685.94,679.83,{"symbol":4275,"time":1314,"open":5339,"high":5340,"low":5341,"close":5342},688.72,689.7,682.87,687.39,{"symbol":4275,"time":1320,"open":5344,"high":5345,"low":5059,"close":5346},687.05,688.91,687.06,{"symbol":4275,"time":1326,"open":5348,"high":5349,"low":5350,"close":5351},682.73,685.54,682.12,685.24,{"symbol":4275,"time":1331,"open":5353,"high":5354,"low":5355,"close":5356},676.46,678.47,675.65,677.25,{"symbol":4275,"time":1337,"open":5358,"high":5359,"low":5360,"close":5361},668.12,672.71,667.8,671.76,{"symbol":4275,"time":1343,"open":5363,"high":5363,"low":5364,"close":5360},672,663.3,{"symbol":4275,"time":1349,"open":5366,"high":5367,"low":5368,"close":5369},671.44,672.99,669.98,671.29,{"symbol":4275,"time":1355,"open":5371,"high":5372,"low":5373,"close":5374},667.32,672.21,667.27,671.3,{"symbol":4275,"time":1360,"open":5376,"high":5377,"low":5378,"close":5379},659.5,665.76,658.14,664.39,{"symbol":4275,"time":1365,"open":5381,"high":5382,"low":5383,"close":5384},666.82,668.71,657.11,660.64,{"symbol":4275,"time":1370,"open":5381,"high":5386,"low":4838,"close":5387},670.23,665.17,{"symbol":4275,"time":1375,"open":5389,"high":5390,"low":5391,"close":5392},657.17,665.83,653.17,662.23,{"symbol":4275,"time":1381,"open":5394,"high":5395,"low":5396,"close":5397},660.65,665.13,659.77,663.04,{"symbol":4275,"time":1387,"open":5399,"high":5400,"low":5401,"close":5402},672.13,673.95,652.84,653.02,{"symbol":4275,"time":1392,"open":5404,"high":5405,"low":5406,"close":4915},673.53,673.94,669.21,{"symbol":4275,"time":1398,"open":5408,"high":5409,"low":5410,"close":5411},670.25,673.21,669.42,673.11,{"symbol":4275,"time":1404,"open":5413,"high":5367,"low":5414,"close":5415},672.54,667.67,669.12,{"symbol":4275,"time":1410,"open":5417,"high":5418,"low":5419,"close":5420},671.62,672.51,669.46,671.61,{"symbol":4275,"time":1415,"open":5422,"high":5423,"low":5424,"close":5406},669.99,672.68,668.16,{"symbol":4275,"time":1421,"open":5426,"high":5427,"low":5428,"close":5429},670.45,670.57,666.78,669.22,{"symbol":4275,"time":1427,"open":5431,"high":5432,"low":5433,"close":5434},663.17,669.37,663.06,668.45,{"symbol":4275,"time":1433,"open":5436,"high":5437,"low":5438,"close":5439},662.93,666.65,661.61,666.18,{"symbol":4275,"time":1439,"open":5441,"high":5442,"low":5443,"close":5444},664.36,665.28,661.86,663.68,{"symbol":4275,"time":1445,"open":5446,"high":5447,"low":5448,"close":5449},659.51,662.37,657.88,661.82,{"symbol":4275,"time":1451,"open":5451,"high":5452,"low":5453,"close":5454},657.94,659.41,654.41,658.05,{"symbol":4275,"time":1456,"open":5456,"high":5457,"low":5458,"close":5459},664.51,664.61,659.67,661.1,{"symbol":4275,"time":1462,"open":5461,"high":5275,"low":5462,"close":5463},666.72,661.98,663.21,{"symbol":4275,"time":1468,"open":5465,"high":5466,"low":5284,"close":5467},662.2,667.29,666.84,{"symbol":4275,"time":1474,"open":5469,"high":5265,"low":5470,"close":5471},662.33,660.37,663.7,{"symbol":4275,"time":1480,"open":5473,"high":5474,"low":5475,"close":5476},661.89,664.89,660.27,662.26,{"symbol":4275,"time":1486,"open":5478,"high":5479,"low":5480,"close":5481},660.01,661.72,654.3,659.18,{"symbol":4275,"time":1492,"open":5483,"high":5484,"low":5485,"close":5486},661.47,661.78,659.21,660,{"symbol":4275,"time":1498,"open":5488,"high":5489,"low":5490,"close":5491},659.64,661.04,659.34,660.91,{"symbol":4275,"time":1504,"open":5493,"high":5494,"low":5495,"close":5496},657.6,659.11,656.9,657.41,{"symbol":4275,"time":1510,"open":5498,"high":5499,"low":5500,"close":5501},654.18,658.33,653.59,657.63,{"symbol":4275,"time":1516,"open":5503,"high":5504,"low":5505,"close":5506},653.62,654.55,650.63,652.21,{"symbol":4275,"time":1522,"open":5508,"high":5509,"low":5510,"close":5511},648.97,650.86,647.22,650.33,{"symbol":4275,"time":1528,"open":5513,"high":5514,"low":5515,"close":5516},648.62,649.84,647.23,648.83,{"symbol":4275,"time":1534,"open":5518,"high":5506,"low":5519,"close":5520},651.48,643.33,647.24,{"symbol":4275,"time":1540,"open":5522,"high":5523,"low":5524,"close":5525},644.42,649.15,643.51,649.12,{"symbol":4275,"time":1546,"open":5527,"high":5528,"low":5529,"close":5530},642.67,644.21,640.46,643.74,{"symbol":4275,"time":1552,"open":5532,"high":5533,"low":5534,"close":5535},637.5,640.49,634.92,640.27,{"symbol":4275,"time":1558,"open":5537,"high":5538,"low":5539,"close":5540},647.47,647.84,643.14,645.05,{"symbol":4275,"time":1564,"open":5520,"high":5542,"low":5543,"close":5544},649.48,645.34,648.92,{"symbol":4275,"time":1569,"open":5546,"high":5547,"low":5522,"close":5548},644.57,647.37,646.63,[5550,5555,5558,5561,5564,5566,5569,5571,5573,5575,5577,5579,5581,5582,5584,5587,5589,5591,5593,5595,5597,5598,5600,5602,5604,5606,5609,5611,5613,5615,5617,5619,5621,5622,5623,5625,5627,5629,5631,5633,5635,5637,5639,5641,5643,5645,5647,5649,5651,5653,5655,5657,5659,5660,5662,5664,5666,5668,5670,5672,5674,5676,5677,5678,5680,5682,5684,5686,5688,5690,5692,5694,5696,5698,5700,5702,5704,5706,5708,5710,5712,5714,5716,5718,5719],{"time":26,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5553,"datetime":5554},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":43,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5557},"CCI","2026-09-15 00:00:00",{"time":54,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5560},"ADX","2026-09-11 00:00:00",{"time":60,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5563},"BULLISH","2026-09-10 00:00:00",{"time":66,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5565},"2026-09-09 00:00:00",{"time":71,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5568},"MACD","2026-09-08 00:00:00",{"time":77,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5570},"2026-09-04 00:00:00",{"time":135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5572},"2026-08-21 00:00:00",{"time":141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5556,"datetime":5574},"2026-08-20 00:00:00",{"time":159,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5576},"2026-08-17 00:00:00",{"time":200,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5578},"2026-08-06 00:00:00",{"time":224,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5580},"2026-07-31 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5580},{"time":264,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5583},"2026-07-22 00:00:00",{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5585,"datetime":5586},"MA","2026-07-10 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5553,"datetime":5588},"2026-07-01 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5556,"datetime":5590},"2026-06-29 00:00:00",{"time":373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5592},"2026-06-24 00:00:00",{"time":379,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5594},"2026-06-23 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5596},"2026-06-15 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5596},{"time":419,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5599},"2026-06-11 00:00:00",{"time":425,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5601},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5603},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5605},"2026-06-08 00:00:00",{"time":460,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5607,"datetime":5608},"RSI","2026-06-02 00:00:00",{"time":472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5610},"2026-05-29 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5612},"2026-05-26 00:00:00",{"time":496,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5614},"2026-05-22 00:00:00",{"time":514,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5585,"datetime":5616},"2026-05-19 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5607,"datetime":5618},"2026-05-13 00:00:00",{"time":555,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5553,"datetime":5620},"2026-05-08 00:00:00",{"time":555,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5620},{"time":555,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5620},{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5624},"2026-05-07 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5626},"2026-05-06 00:00:00",{"time":579,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5628},"2026-05-04 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5630},"2026-05-01 00:00:00",{"time":596,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5632},"2026-04-29 00:00:00",{"time":602,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5634},"2026-04-28 00:00:00",{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5585,"datetime":5636},"2026-04-27 00:00:00",{"time":630,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5607,"datetime":5638},"2026-04-21 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5553,"datetime":5640},"2026-04-13 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5556,"datetime":5642},"2026-04-08 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5644},"2026-04-01 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5646},"2026-03-25 00:00:00",{"time":742,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5648},"2026-03-24 00:00:00",{"time":748,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5650},"2026-03-23 00:00:00",{"time":754,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5652},"2026-03-20 00:00:00",{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5654},"2026-03-17 00:00:00",{"time":847,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5553,"datetime":5656},"2026-02-25 00:00:00",{"time":853,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5585,"datetime":5658},"2026-02-24 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5607,"datetime":5658},{"time":865,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5661},"2026-02-20 00:00:00",{"time":929,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5663},"2026-02-04 00:00:00",{"time":935,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5665},"2026-02-03 00:00:00",{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5667},"2026-01-23 00:00:00",{"time":994,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5669},"2026-01-20 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5585,"datetime":5671},"2026-01-16 00:00:00",{"time":1018,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5607,"datetime":5673},"2026-01-13 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5675},"2026-01-05 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5553,"datetime":5675},{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5556,"datetime":5675},{"time":1059,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5679},"2026-01-02 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5681},"2025-12-31 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5683},"2025-12-23 00:00:00",{"time":1128,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5685},"2025-12-15 00:00:00",{"time":1157,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5687},"2025-12-08 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5689},"2025-12-04 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5691},"2025-11-28 00:00:00",{"time":1203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5607,"datetime":5693},"2025-11-25 00:00:00",{"time":1221,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5553,"datetime":5695},"2025-11-20 00:00:00",{"time":1243,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5697},"2025-11-14 00:00:00",{"time":1249,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5559,"datetime":5699},"2025-11-13 00:00:00",{"time":1273,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5701},"2025-11-07 00:00:00",{"time":1279,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5607,"datetime":5703},"2025-11-06 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5553,"datetime":5705},"2025-10-30 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5556,"datetime":5707},"2025-10-27 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5559,"datetime":5709},"2025-10-24 00:00:00",{"time":1337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5567,"datetime":5711},"2025-10-23 00:00:00",{"time":1392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5562,"trading_system":5607,"datetime":5713},"2025-10-09 00:00:00",{"time":1410,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5585,"datetime":5715},"2025-10-06 00:00:00",{"time":1427,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5553,"datetime":5717},"2025-10-01 00:00:00",{"time":1427,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5556,"datetime":5717},{"time":1433,"symbol":5,"current_signal":5551,"signal_change":23,"signal_type":5552,"trading_system":5567,"datetime":5720},"2025-09-30 00:00:00",[5722,5729,5735,5740,5745,5750,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5862,5867,5872,5877,5882,5887,5893,5899,5905,5911,5917,5923,5929,5935,5941,5947,5953,5959,5965,5971,5977,5982,5988,5994,6000,6006,6012,6018,6024,6031,6037,6043,6049,6055,6061,6067,6072,6078,6084],{"symbol":5,"form":5723,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"8-K","2026-04-03","meli_8k-033126.htm","0001999371-26-007656","https://www.sec.gov/Archives/edgar/data/1099590/000199937126007656/meli_8k-033126.htm","https://www.sec.gov/Archives/edgar/data/1099590/000199937126007656/0001999371-26-007656-index.htm",{"symbol":5,"form":5730,"filingdate":847,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"10-K","meli-20251231.htm","0001099590-26-000006","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000006/meli-20251231.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000006/0001099590-26-000006-index.htm",{"symbol":5,"form":5723,"filingdate":853,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"meli-20260224.htm","0001099590-26-000003","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000003/meli-20260224.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000003/0001099590-26-000003-index.htm",{"symbol":5,"form":5723,"filingdate":1151,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"ef20060926_8k.htm","0001140361-25-045035","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/0001140361-25-045035-index.htm",{"symbol":5,"form":5723,"filingdate":1163,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"20058389x5_8k.htm","0001140361-25-044457","https://www.sec.gov/Archives/edgar/data/1099590/000114036125044457/20058389x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125044457/0001140361-25-044457-index.htm",{"symbol":5,"form":5751,"filingdate":1308,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"10-Q","meli-20250930.htm","0001099590-25-000051","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000051/meli-20250930.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000051/0001099590-25-000051-index.htm",{"symbol":5,"form":5723,"filingdate":1314,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"meli-20251029.htm","0001099590-25-000048","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000048/meli-20251029.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000048/0001099590-25-000048-index.htm",{"symbol":5,"form":5723,"filingdate":1492,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"meli-20250916.htm","0001099590-25-000046","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000046/meli-20250916.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000046/0001099590-25-000046-index.htm",{"symbol":5,"form":5751,"filingdate":1657,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"meli-20250630.htm","0001099590-25-000044","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000044/meli-20250630.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000044/0001099590-25-000044-index.htm",{"symbol":5,"form":5723,"filingdate":1663,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"meli-20250804.htm","0001099590-25-000041","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000041/meli-20250804.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000041/0001099590-25-000041-index.htm",{"symbol":5,"form":5723,"filingdate":1669,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"meli-20250801.htm","0001099590-25-000038","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000038/meli-20250801.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000038/0001099590-25-000038-index.htm",{"symbol":5,"form":5723,"filingdate":1838,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"meli-8k_061725.htm","0001999371-25-008001","https://www.sec.gov/Archives/edgar/data/1099590/000199937125008001/meli-8k_061725.htm","https://www.sec.gov/Archives/edgar/data/1099590/000199937125008001/0001999371-25-008001-index.htm",{"symbol":5,"form":5723,"filingdate":1943,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"meli-8k_051625.htm","0001999371-25-006530","https://www.sec.gov/Archives/edgar/data/1099590/000199937125006530/meli-8k_051625.htm","https://www.sec.gov/Archives/edgar/data/1099590/000199937125006530/0001999371-25-006530-index.htm",{"symbol":5,"form":5751,"filingdate":1994,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"meli-20250331.htm","0001099590-25-000028","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000028/meli-20250331.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000028/0001099590-25-000028-index.htm",{"symbol":5,"form":5723,"filingdate":1999,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"meli-20250507.htm","0001099590-25-000025","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000025/meli-20250507.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000025/0001099590-25-000025-index.htm",{"symbol":5,"form":5723,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2025-04-18","meli-20250414.htm","0001099590-25-000014","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000014/meli-20250414.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000014/0001099590-25-000014-index.htm",{"symbol":5,"form":5730,"filingdate":2282,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"meli-20241231.htm","0001099590-25-000007","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000007/meli-20241231.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000007/0001099590-25-000007-index.htm",{"symbol":5,"form":5723,"filingdate":2288,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"meli-20250220.htm","0001099590-25-000004","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000004/meli-20250220.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000004/0001099590-25-000004-index.htm",{"symbol":5,"form":5751,"filingdate":2669,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"meli-20240930.htm","0001099590-24-000042","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000042/meli-20240930.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000042/0001099590-24-000042-index.htm",{"symbol":5,"form":5723,"filingdate":2674,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"meli-20241106.htm","0001099590-24-000039","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000039/meli-20241106.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000039/0001099590-24-000039-index.htm",{"symbol":5,"form":5723,"filingdate":2821,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"meli-8k_100124.htm","0001999371-24-012775","https://www.sec.gov/Archives/edgar/data/1099590/000199937124012775/meli-8k_100124.htm","https://www.sec.gov/Archives/edgar/data/1099590/000199937124012775/0001999371-24-012775-index.htm",{"symbol":5,"form":5723,"filingdate":2883,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"meli-20240912.htm","0001099590-24-000030","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000030/meli-20240912.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000030/0001099590-24-000030-index.htm",{"symbol":5,"form":5751,"filingdate":3041,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"meli-20240630.htm","0001099590-24-000026","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000026/meli-20240630.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000026/0001099590-24-000026-index.htm",{"symbol":5,"form":5723,"filingdate":3047,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"meli-20240801.htm","0001099590-24-000023","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000023/meli-20240801.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000023/0001099590-24-000023-index.htm",{"symbol":5,"form":5723,"filingdate":3266,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"meli-20240605.htm","0001628280-24-027114","https://www.sec.gov/Archives/edgar/data/1099590/000162828024027114/meli-20240605.htm","https://www.sec.gov/Archives/edgar/data/1099590/000162828024027114/0001628280-24-027114-index.htm",{"symbol":5,"form":5751,"filingdate":3392,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"meli-20240331.htm","0001099590-24-000017","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000017/meli-20240331.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000017/0001099590-24-000017-index.htm",{"symbol":5,"form":5723,"filingdate":3396,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"meli-20240502.htm","0001099590-24-000015","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000015/meli-20240502.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000015/0001099590-24-000015-index.htm",{"symbol":5,"form":5723,"filingdate":3437,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"meli-20240418.htm","0001099590-24-000011","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000011/meli-20240418.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000011/0001099590-24-000011-index.htm",{"symbol":5,"form":5730,"filingdate":3675,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"meli-20231231.htm","0001099590-24-000008","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000008/meli-20231231.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000008/0001099590-24-000008-index.htm",{"symbol":5,"form":5723,"filingdate":3679,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"meli-20240222.htm","0001099590-24-000005","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000005/meli-20240222.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000005/0001099590-24-000005-index.htm",{"symbol":5,"form":5751,"filingdate":4092,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"meli-20230930.htm","0001099590-23-000033","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000033/meli-20230930.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000033/0001099590-23-000033-index.htm",{"symbol":5,"form":5723,"filingdate":4098,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"meli-20231101.htm","0001099590-23-000029","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000029/meli-20231101.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000029/0001099590-23-000029-index.htm",{"symbol":5,"form":5723,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-09-19","meli-20230919.htm","0001099590-23-000023","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000023/meli-20230919.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000023/0001099590-23-000023-index.htm",{"symbol":5,"form":5723,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-08-10","meli-8k_080923.htm","0001387131-23-009604","https://www.sec.gov/Archives/edgar/data/1099590/000138713123009604/meli-8k_080923.htm","https://www.sec.gov/Archives/edgar/data/1099590/000138713123009604/0001387131-23-009604-index.htm",{"symbol":5,"form":5751,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-08-03","meli-20230630.htm","0001099590-23-000020","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000020/meli-20230630.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000020/0001099590-23-000020-index.htm",{"symbol":5,"form":5723,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-08-02","meli-20230802.htm","0001099590-23-000017","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000017/meli-20230802.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000017/0001099590-23-000017-index.htm",{"symbol":5,"form":5723,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2023-06-12","f8k_061223.htm","0001171843-23-003873","https://www.sec.gov/Archives/edgar/data/1099590/000117184323003873/f8k_061223.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184323003873/0001171843-23-003873-index.htm",{"symbol":5,"form":5723,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2023-05-08","f8k_050823.htm","0001171843-23-003053","https://www.sec.gov/Archives/edgar/data/1099590/000117184323003053/f8k_050823.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184323003053/0001171843-23-003053-index.htm",{"symbol":5,"form":5751,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2023-05-04","meli-20230331.htm","0001099590-23-000013","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000013/meli-20230331.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000013/0001099590-23-000013-index.htm",{"symbol":5,"form":5723,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2023-05-03","meli-20230503.htm","0001099590-23-000010","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000010/meli-20230503.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000010/0001099590-23-000010-index.htm",{"symbol":5,"form":5730,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2023-02-24","meli-20221231.htm","0001099590-23-000007","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000007/meli-20221231.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000007/0001099590-23-000007-index.htm",{"symbol":5,"form":5723,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2023-02-23","meli-20230223.htm","0001099590-23-000004","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000004/meli-20230223.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959023000004/0001099590-23-000004-index.htm",{"symbol":5,"form":5751,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2022-11-04","meli-20220930x10q.htm","0001562762-22-000430","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000430/meli-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000430/0001562762-22-000430-index.htm",{"symbol":5,"form":5723,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2022-11-03","meli-20221103x8k.htm","0001562762-22-000426","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000426/meli-20221103x8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000426/0001562762-22-000426-index.htm",{"symbol":5,"form":5723,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2022-08-05","f8k_080522.htm","0001171843-22-005422","https://www.sec.gov/Archives/edgar/data/1099590/000117184322005422/f8k_080522.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322005422/0001171843-22-005422-index.htm",{"symbol":5,"form":5751,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2022-08-04","meli-20220630x10q.htm","0001562762-22-000334","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000334/meli-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000334/0001562762-22-000334-index.htm",{"symbol":5,"form":5723,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2022-08-03","meli-20220803x8k.htm","0001562762-22-000324","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000324/meli-20220803x8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000324/0001562762-22-000324-index.htm",{"symbol":5,"form":5723,"filingdate":5972,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"f8k_080322.htm","0001171843-22-005321","https://www.sec.gov/Archives/edgar/data/1099590/000117184322005321/f8k_080322.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322005321/0001171843-22-005321-index.htm",{"symbol":5,"form":5723,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-06-10","f8k_061022.htm","0001171843-22-004303","https://www.sec.gov/Archives/edgar/data/1099590/000117184322004303/f8k_061022.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322004303/0001171843-22-004303-index.htm",{"symbol":5,"form":5723,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2022-05-09","f8k_050922.htm","0001171843-22-003461","https://www.sec.gov/Archives/edgar/data/1099590/000117184322003461/f8k_050922.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322003461/0001171843-22-003461-index.htm",{"symbol":5,"form":5751,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2022-05-06","meli-20220331x10q.htm","0001562762-22-000223","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000223/meli-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000223/0001562762-22-000223-index.htm",{"symbol":5,"form":5723,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-05-05","meli-20220505x8k.htm","0001562762-22-000210","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000210/meli-20220505x8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000210/0001562762-22-000210-index.htm",{"symbol":5,"form":5723,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-04-01","f8k_033122.htm","0001171843-22-002241","https://www.sec.gov/Archives/edgar/data/1099590/000117184322002241/f8k_033122.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322002241/0001171843-22-002241-index.htm",{"symbol":5,"form":5723,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2022-03-07","f8k_030722.htm","0001171843-22-001677","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001677/f8k_030722.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001677/0001171843-22-001677-index.htm",{"symbol":5,"form":5723,"filingdate":6019,"primarydocument":6020,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2022-03-02","f8k_030222.htm","0001171843-22-001553","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001553/f8k_030222.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001553/0001171843-22-001553-index.htm",{"symbol":5,"form":6025,"filingdate":6026,"primarydocument":6027,"accessionnumber":6028,"filing_url":6029,"sec_url":6030},"8-K/A","2022-02-25","f8ka_022522.htm","0001171843-22-001379","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001379/f8ka_022522.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001379/0001171843-22-001379-index.htm",{"symbol":5,"form":5730,"filingdate":6032,"primarydocument":6033,"accessionnumber":6034,"filing_url":6035,"sec_url":6036},"2022-02-23","meli-20211231x10k.htm","0001562762-22-000049","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000049/meli-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000049/0001562762-22-000049-index.htm",{"symbol":5,"form":5723,"filingdate":6038,"primarydocument":6039,"accessionnumber":6040,"filing_url":6041,"sec_url":6042},"2022-02-22","meli-20220222x8k.htm","0001562762-22-000045","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000045/meli-20220222x8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276222000045/0001562762-22-000045-index.htm",{"symbol":5,"form":5723,"filingdate":6044,"primarydocument":6045,"accessionnumber":6046,"filing_url":6047,"sec_url":6048},"2022-02-15","f8k_021522.htm","0001171843-22-001051","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001051/f8k_021522.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184322001051/0001171843-22-001051-index.htm",{"symbol":5,"form":5723,"filingdate":6050,"primarydocument":6051,"accessionnumber":6052,"filing_url":6053,"sec_url":6054},"2021-11-18","ny20001320x4_8k.htm","0001140361-21-038436","https://www.sec.gov/Archives/edgar/data/1099590/000114036121038436/ny20001320x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036121038436/0001140361-21-038436-index.htm",{"symbol":5,"form":5723,"filingdate":6056,"primarydocument":6057,"accessionnumber":6058,"filing_url":6059,"sec_url":6060},"2021-11-16","ny20001320x2_8k.htm","0001140361-21-038022","https://www.sec.gov/Archives/edgar/data/1099590/000114036121038022/ny20001320x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036121038022/0001140361-21-038022-index.htm",{"symbol":5,"form":5723,"filingdate":6062,"primarydocument":6063,"accessionnumber":6064,"filing_url":6065,"sec_url":6066},"2021-11-15","ny20001302x2_8k.htm","0001140361-21-037889","https://www.sec.gov/Archives/edgar/data/1099590/000114036121037889/ny20001302x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036121037889/0001140361-21-037889-index.htm",{"symbol":5,"form":5723,"filingdate":6062,"primarydocument":6068,"accessionnumber":6069,"filing_url":6070,"sec_url":6071},"ny20001302x3_8k.htm","0001140361-21-037928","https://www.sec.gov/Archives/edgar/data/1099590/000114036121037928/ny20001302x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036121037928/0001140361-21-037928-index.htm",{"symbol":5,"form":5723,"filingdate":6073,"primarydocument":6074,"accessionnumber":6075,"filing_url":6076,"sec_url":6077},"2021-11-08","f8k_110821.htm","0001171843-21-007669","https://www.sec.gov/Archives/edgar/data/1099590/000117184321007669/f8k_110821.htm","https://www.sec.gov/Archives/edgar/data/1099590/000117184321007669/0001171843-21-007669-index.htm",{"symbol":5,"form":5751,"filingdate":6079,"primarydocument":6080,"accessionnumber":6081,"filing_url":6082,"sec_url":6083},"2021-11-05","meli-20210930x10q.htm","0001562762-21-000420","https://www.sec.gov/Archives/edgar/data/1099590/000156276221000420/meli-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276221000420/0001562762-21-000420-index.htm",{"symbol":5,"form":5723,"filingdate":6085,"primarydocument":6086,"accessionnumber":6087,"filing_url":6088,"sec_url":6089},"2021-11-04","meli-20211104x8k.htm","0001562762-21-000411","https://www.sec.gov/Archives/edgar/data/1099590/000156276221000411/meli-20211104x8k.htm","https://www.sec.gov/Archives/edgar/data/1099590/000156276221000411/0001562762-21-000411-index.htm",[6091,6137,6155,6171,6182,6195,6206,6240,6256,6268,6281,6292,6301,6311,6320,6332,6340,6351,6362,6372,6379,6387,6394,6405,6417],{"symbol":5,"accessionnumber":6092,"filingdate":49,"sec_url":6093,"tags":6094,"headline":6097,"summary":6098,"sector":6099,"industry":6100,"date_processed":6101,"impact_score":6102,"exhibits":6103,"isLocked":6136},"0001140361-26-036495","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/0001140361-26-036495-index.htm",{"events":6095},[6096],"New Debt Issued","MercadoLibre, Inc. Issues $1 Billion in 5.850% Notes Due 2036","On September 14, 2026, MercadoLibre, Inc. closed its underwritten public offering of $1,000,000,000 aggregate principal amount of 5.850% Notes due 2036. The notes were issued pursuant to an indenture dated January 14, 2021, and a fifth supplemental indenture dated September 14, 2026. Legal opinions regarding the validity of the notes are attached as exhibits.","Trade & Services","Services-Business Services, NEC","2026-09-14 20:41:56","MEDIUM",[6104,6108,6112,6116,6120,6124,6128,6132],{"exhibit_number":6105,"htm_reference":6106,"full_url":6107},"EX-4.2","ef20081942_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex4-2.htm",{"exhibit_number":6109,"htm_reference":6110,"full_url":6111},"EX-4.3","ef20081942_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex4-3.htm",{"exhibit_number":6113,"htm_reference":6114,"full_url":6115},"EX-5.1","ef20081942_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-1.htm",{"exhibit_number":6117,"htm_reference":6118,"full_url":6119},"EX-5.2","ef20081942_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-2.htm",{"exhibit_number":6121,"htm_reference":6122,"full_url":6123},"EX-5.3","ef20081942_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-3.htm",{"exhibit_number":6125,"htm_reference":6126,"full_url":6127},"EX-5.4","ef20081942_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-4.htm",{"exhibit_number":6129,"htm_reference":6130,"full_url":6131},"EX-5.5","ef20081942_ex5-5.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-5.htm",{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-5.6","ef20081942_ex5-6.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036495/ef20081942_ex5-6.htm",false,{"symbol":5,"accessionnumber":6138,"filingdate":60,"sec_url":6139,"tags":6140,"headline":6143,"summary":6144,"sector":6099,"industry":6100,"date_processed":6145,"impact_score":6102,"exhibits":6146,"isLocked":6136},"0001140361-26-036136","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036136/0001140361-26-036136-index.htm",{"events":6141},[6096,6142],"Financial Instrument Agreement","MercadoLibre Successfully Issues $1,000 Million of 2036 Senior Unsecured Notes","On September 9, 2026, MercadoLibre, Inc. announced the successful issuance of its 2036 senior unsecured notes for a total amount of USD 1,000 million. The transaction was met with strong demand from more than one hundred institutional investors, demonstrating continued confidence in MercadoLibre's strategy, execution, and cash generation capacity. The proceeds will be used for general corporate purposes and will further strengthen the company's liquidity. The notes were issued at the same spread as the company's previous 7-year issuance, reflecting the confidence investors place in MercadoLibre's execution and business model. The transaction was led by BofA Securities, Citigroup, Goldman Sachs & Co. LLC, J.P. Morgan, and Morgan Stanley as Global Coordinators and Lead Book-Running Managers.","2026-09-10 14:19:43",[6147,6151],{"exhibit_number":6148,"htm_reference":6149,"full_url":6150},"EX-1.1","ef20081842_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036136/ef20081842_ex1-1.htm",{"exhibit_number":6152,"htm_reference":6153,"full_url":6154},"EX-99.1","ef20081842_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036126036136/ef20081842_ex99-1.htm",{"symbol":5,"accessionnumber":6156,"filingdate":206,"sec_url":6157,"tags":6158,"headline":6163,"summary":6164,"sector":6099,"industry":6100,"date_processed":6165,"impact_score":6166,"exhibits":6167,"isLocked":6136},"0001099590-26-000021","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000021/0001099590-26-000021-index.htm",{"events":6159},[6160,6161,6162],"Earnings Beat","General Statement","Earnings Miss","MercadoLibre Reports Strong Q2 2026 Financial Results","MercadoLibre, Inc. reported robust financial results for Q2 2026, with net revenues and financial income growing by 50% year-over-year to $10.2 billion. Gross merchandise volume (GMV) and total payment volume (TPV) also saw significant increases, rising 44% and 56% respectively on a year-over-year basis. The company's engagement metrics continued to strengthen, with ecosystemic users growing 37% year-over-year and showing higher levels of engagement. Despite a 17% decline in income from operations year-over-year, the company maintained a stable operating margin of 6.7%. Net income declined by 11% year-over-year to $466 million.","2026-08-05 20:01:48","HIGH",[6168],{"exhibit_number":6152,"htm_reference":6169,"full_url":6170},"meli-20260805xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000021/meli-20260805xex991.htm",{"symbol":5,"accessionnumber":6172,"filingdate":413,"sec_url":6173,"tags":6174,"headline":6178,"summary":6179,"sector":6099,"industry":6100,"date_processed":6180,"impact_score":6102,"exhibits":6181,"isLocked":6136},"0001999371-26-012770","https://www.sec.gov/Archives/edgar/data/1099590/000199937126012770/0001999371-26-012770-index.htm",{"events":6175},[6176,6161,6177],"Board Member Appointed","Audit Firm Change","MercadoLibre, Inc. Announces Results of Annual Meeting of Stockholders","MercadoLibre, Inc. held its Annual Meeting of Stockholders on June 9, 2026. The meeting resulted in the election of all Class I director nominees, an advisory approval of the Company's executive compensation for fiscal year 2025, and the ratification of Pistrelli, Henry Martin y Asociados S.A. as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-12 20:34:40",[],{"symbol":5,"accessionnumber":5726,"filingdate":5724,"sec_url":5728,"tags":6183,"headline":6187,"summary":6188,"sector":6099,"industry":6100,"date_processed":6189,"impact_score":6166,"exhibits":6190,"isLocked":6136},{"events":6184},[6185,6186],"Executive Compensation Detail","Key Executive Appointment","MercadoLibre Establishes 2026 Performance Goals and Adopts Long Term Retention Program for Executives","On March 31, 2026, MercadoLibre, Inc.'s Board of Directors established performance goals for the 2026 Bonus Program and adopted the 2026 Long Term Retention Program (LTRP) for its Named Executive Officers (NEOs). The bonus payout for each NEO is based on the achievement of specific financial and operational metrics, with a target bonus set at four months of base salary. The 2026 LTRP provides NEOs with the opportunity to receive cash payments annually for six years, subject to continued employment, with target awards ranging from $3.5 million to $14 million. The full text of the 2026 LTRP is filed as Exhibit 10.1 to this Current Report on Form 8-K.","2026-04-03 20:32:41",[6191],{"exhibit_number":6192,"htm_reference":6193,"full_url":6194},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000199937126007656/ex10-1.htm",{"symbol":5,"accessionnumber":5737,"filingdate":853,"sec_url":5739,"tags":6196,"headline":6198,"summary":6199,"sector":6099,"industry":6100,"date_processed":6200,"impact_score":6102,"exhibits":6201,"isLocked":6136},{"events":6197},[6142],"MercadoLibre Releases Fourth-Quarter and Annual Financial Results for 2025","On February 24, 2026, MercadoLibre, Inc. announced the release of its financial results for the fourth-quarter and year ended December 31, 2025, which are available on its investor relations website. No specific financial details were provided in the 8-K filing itself.","2026-03-02 23:01:31",[6202],{"exhibit_number":6203,"htm_reference":6204,"full_url":6205},"EX-99","meli-20260224xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959026000003/meli-20260224xex991.htm",{"symbol":5,"accessionnumber":5742,"filingdate":1151,"sec_url":5744,"tags":6207,"headline":6212,"summary":6213,"sector":6099,"industry":6100,"date_processed":6214,"impact_score":6102,"exhibits":6215,"isLocked":6136},{"8.01":6208,"9.01":6210},[6209],"Convertible Notes Offering",[6211],"Exhibits Furnished","MercadoLibre Closes $750M Note Offering","On December 9, 2025, MercadoLibre, Inc. completed its underwritten public offering of $750,000,000 aggregate principal amount of 4.900% Notes due 2033, issued under its Registration Statement on Form S-3. This financing round is part of the company's ongoing efforts to strengthen its balance sheet and fund future growth initiatives.","2025-12-09 21:55:41",[6216,6219,6222,6225,6228,6231,6234,6237],{"exhibit_number":6105,"htm_reference":6217,"full_url":6218},"ef20060926_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex4-2.htm",{"exhibit_number":6109,"htm_reference":6220,"full_url":6221},"ef20060926_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex4-3.htm",{"exhibit_number":6113,"htm_reference":6223,"full_url":6224},"ef20060926_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-1.htm",{"exhibit_number":6117,"htm_reference":6226,"full_url":6227},"ef20060926_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-2.htm",{"exhibit_number":6121,"htm_reference":6229,"full_url":6230},"ef20060926_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-3.htm",{"exhibit_number":6125,"htm_reference":6232,"full_url":6233},"ef20060926_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-4.htm",{"exhibit_number":6129,"htm_reference":6235,"full_url":6236},"ef20060926_ex5-5.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-5.htm",{"exhibit_number":6133,"htm_reference":6238,"full_url":6239},"ef20060926_ex5-6.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125045035/ef20060926_ex5-6.htm",{"symbol":5,"accessionnumber":5747,"filingdate":1163,"sec_url":5749,"tags":6241,"headline":6246,"summary":6247,"sector":6099,"industry":6100,"date_processed":6248,"impact_score":6102,"exhibits":6249,"isLocked":6136},{"1.01":6242,"7.01":6243,"9.01":6245},[6142],[6244],"Regulation FD Disclosure",[6211],"MercadoLibre Announces Successful Issuance of USD 750 Million 2033 Senior Unsecured Notes","On December 4, 2025, MercadoLibre, Inc. announced the issuance of its 4.900% Notes due 2033, totaling USD 750 million. The offering was significantly oversubscribed, demonstrating investor confidence in the company's strategy and financials. Proceeds will bolster the company's liquidity. The underwriting agreement was led by Citigroup, Goldman Sachs, and J.P. Morgan. The press release highlights the strength of MercadoLibre's business model and its ability to generate cash flows.","2025-12-05 13:15:01",[6250,6253],{"exhibit_number":6148,"htm_reference":6251,"full_url":6252},"ny20058389x5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125044457/ny20058389x5_ex1-1.htm",{"exhibit_number":6152,"htm_reference":6254,"full_url":6255},"ny20058389x5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1099590/000114036125044457/ny20058389x5_ex99-1.htm",{"symbol":5,"accessionnumber":5758,"filingdate":1314,"sec_url":5760,"tags":6257,"headline":6260,"summary":6261,"sector":6099,"industry":6100,"date_processed":6262,"impact_score":6263,"exhibits":6264,"isLocked":6136},{"2.02":6258,"9.01":6259},[6161],[6211],"MercadoLibre Reports Strong Third Quarter 2025 Financial Results","MercadoLibre, Inc. reported robust financial results for the third quarter of 2025, with net revenues and financial income growing by 39% year-over-year to $7.4 billion. The company saw a 9.8% margin on income from operations, reaching $724 million, and a net income of $421 million with a 5.7% margin. The company's gross merchandise volume and total payment volume increased by 28% and 41% respectively, reflecting strong growth across its e-commerce and fintech platforms in Brazil, Mexico, and Argentina.","2025-11-16 22:30:09","LOW",[6265],{"exhibit_number":6152,"htm_reference":6266,"full_url":6267},"meli-20251029xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000048/meli-20251029xex991.htm",{"symbol":5,"accessionnumber":5763,"filingdate":1492,"sec_url":5765,"tags":6269,"headline":6274,"summary":6275,"sector":6099,"industry":6100,"date_processed":6276,"impact_score":6102,"exhibits":6277,"isLocked":6136},{"1.01":6270,"2.03":6272},[6271,6142],"Material Agreement Amendment",[6273],"Credit Facility Entered","MercadoLibre Announces Amendment to Revolving Credit Agreement","On September 12, 2025, MercadoLibre, Inc. amended its Amended and Restated Revolving Credit Agreement to allow for additional credit commitments up to $800,000,000. This amendment, known as Amendment No. 1, was executed with the same lenders, administrative agent, and guarantors as the original agreement.","2025-09-16 20:47:40",[6278],{"exhibit_number":6192,"htm_reference":6279,"full_url":6280},"melircf-amendmentno1execut.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000046/melircf-amendmentno1execut.htm",{"symbol":5,"accessionnumber":5773,"filingdate":1663,"sec_url":5775,"tags":6282,"headline":6285,"summary":6286,"sector":6099,"industry":6100,"date_processed":6287,"impact_score":6263,"exhibits":6288,"isLocked":6136},{"2.02":6283,"9.01":6284},[6161],[6211],"MercadoLibre Reports Strong Q2 2025 Financial Results","MercadoLibre, Inc. reported robust financial results for Q2 2025, with net revenues and financial income growing 34% year-over-year to $6.79 billion. Income from operations increased to $825 million, while net income stood at $523 million. The company also announced a leadership transition, with Marcos Galperin moving to Executive Chairman and Ariel Szarfsztejn taking over as CEO effective January 1, 2026.","2025-10-28 21:39:10",[6289],{"exhibit_number":6152,"htm_reference":6290,"full_url":6291},"meli-20250804xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000041/meli-20250804xex991.htm",{"symbol":5,"accessionnumber":5778,"filingdate":1669,"sec_url":5780,"tags":6293,"headline":6297,"summary":6298,"sector":6099,"industry":6100,"date_processed":6299,"impact_score":6102,"exhibits":6300,"isLocked":6136},{"8.01":6294},[6295,6296],"Corporate Update","Share Repurchase Program Announced","MercadoLibre Approves Compensation Plan for Independent Directors and Stock Repurchase Program","MercadoLibre, Inc.'s Board of Directors has approved a compensation plan for independent directors, which includes a cash retainer fee of $90,000 and equity awards valued at $150,000 per year. Additionally, the Board authorized the repurchase of Common Stock up to an aggregate consideration of $4,050,000. The compensation plan includes prorated payments for directors who do not complete a full year of service, and the repurchase program is subject to market conditions and the Company's liquidity requirements.","2025-08-22 01:28:24",[],{"symbol":5,"accessionnumber":5783,"filingdate":1838,"sec_url":5785,"tags":6302,"headline":6307,"summary":6308,"sector":6099,"industry":6100,"date_processed":6309,"impact_score":6102,"exhibits":6310,"isLocked":6136},{"5.07":6303},[6304,6305,6306],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","MercadoLibre Annual Meeting: Director Elections and Advisory Votes Passed","At the Annual Meeting of Stockholders held on June 17, 2025, MercadoLibre, Inc. stockholders elected all Class I and Class III director nominees, approved the advisory vote on executive compensation for fiscal year 2024, and ratified the appointment of Pistrelli, Henry Martin y Asociados S.A. as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 14:08:12",[],{"symbol":5,"accessionnumber":5788,"filingdate":1943,"sec_url":5790,"tags":6312,"headline":6316,"summary":6317,"sector":6099,"industry":6100,"date_processed":6318,"impact_score":6166,"exhibits":6319,"isLocked":6136},{"5.02":6313},[6314,6315],"New CEO Appointed","President Resignation","MercadoLibre Announces Executive Transition","On May 16, 2025, MercadoLibre, Inc. announced a transition in its executive roles. Marcos Galperin, the current President and CEO, will become Executive Chairman of the Board effective January 1, 2026. Ariel Szarfsztejn, currently Commerce President, will take over as President and CEO on the same date. Szarfsztejn, who joined the company in 2017, has held several leadership positions including Vice President of Strategy & Corporate Development and Executive Vice President of Commerce.","2025-08-22 19:15:01",[],{"symbol":5,"accessionnumber":5798,"filingdate":1999,"sec_url":5800,"tags":6321,"headline":6325,"summary":6326,"sector":6099,"industry":6100,"date_processed":6327,"impact_score":6166,"exhibits":6328,"isLocked":6136},{"2.02":6322,"9.01":6324},[6160,6323],"Raised Guidance",[6211],"MercadoLibre Reports Strong Q1 2025 Financial Results","MercadoLibre, Inc. reported strong financial results for Q1 2025, with net revenues and financial income reaching $5.9 billion, a 37% increase year-over-year. Income from operations was $763 million with a 12.9% margin. Net income was $494 million, reflecting an 8.3% margin. Key highlights include 43% year-over-year growth in Total Payment Volume and 17% growth in Gross Merchandise Volume.","2025-08-22 23:15:54",[6329],{"exhibit_number":6152,"htm_reference":6330,"full_url":6331},"meli-20250507xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000025/meli-20250507xex991.htm",{"symbol":5,"accessionnumber":5804,"filingdate":5802,"sec_url":5806,"tags":6333,"headline":6336,"summary":6337,"sector":6099,"industry":6100,"date_processed":6338,"impact_score":6263,"exhibits":6339,"isLocked":6136},{"5.02":6334,"9.01":6335},[6185],[6211],"MercadoLibre, Inc. Announces 2025 Bonus and Long Term Retention Programs","MercadoLibre, Inc. established the performance goals for the 2025 Bonus Program for its NEOs, with payouts based on Net revenues, Income from operations, Total payment volume, and Competitive Net Promoter Score. Additionally, the Board approved the 2025 Long Term Retention Program, providing NEOs with annual cash payments for six years, contingent on continued employment. The target 2025 LTRP awards were set at $14,000,000 for the President & CEO, $5,000,000 each for the Fintech President, EVP & COO, and Commerce President, and $3,000,000 for the EVP & CFO. These programs aim to align executive compensation with company performance and retention of key talent.","2025-08-23 15:20:55",[],{"symbol":5,"accessionnumber":5814,"filingdate":2288,"sec_url":5816,"tags":6341,"headline":6344,"summary":6345,"sector":6099,"industry":6100,"date_processed":6346,"impact_score":6263,"exhibits":6347,"isLocked":6136},{"2.02":6342,"9.01":6343},[6161],[6211],"MercadoLibre Reports Strong Q4 2024 Financial Results","MercadoLibre, Inc. reported robust financial results for Q4 and the year ended December 31, 2024, with significant increases in net revenue, income from operations, and net income. The company's strong performance was driven by growth in both its e-commerce and fintech segments, supported by a rising number of unique active buyers and fintech monthly active users. The financial report included detailed metrics on gross merchandise volume, total payment volume, and adjusted EBITDA, reflecting the company's solid market position and operational efficiency.","2025-11-11 23:48:29",[6348],{"exhibit_number":6152,"htm_reference":6349,"full_url":6350},"meli-20250220xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959025000004/meli-20250220xex991.htm",{"symbol":5,"accessionnumber":5824,"filingdate":2674,"sec_url":5826,"tags":6352,"headline":6355,"summary":6356,"sector":6099,"industry":6100,"date_processed":6357,"impact_score":6102,"exhibits":6358,"isLocked":6136},{"2.02":6353,"9.01":6354},[6160,6161],[6211],"MercadoLibre Reports Strong Q3 2024 Financial Results","MercadoLibre, Latin America's leading e-commerce and fintech company, reported robust financial results for Q3 2024. Net revenues grew 35% year-over-year to $5.3 billion, driven by strong performance across all major geographies. Income from operations reached $557 million with a margin of 10.5%, and net income was $397 million, a 11% increase year-over-year. Key metrics such as GMV and TPV also showed significant growth, highlighting the company's continued expansion and market strength.","2025-12-03 23:51:01",[6359],{"exhibit_number":6152,"htm_reference":6360,"full_url":6361},"meli-20241106xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000039/meli-20241106xex991.htm",{"symbol":5,"accessionnumber":5829,"filingdate":2821,"sec_url":5831,"tags":6363,"headline":6368,"summary":6369,"sector":6099,"industry":6100,"date_processed":6370,"impact_score":6102,"exhibits":6371,"isLocked":6136},{"1.01":6364,"2.03":6365,"9.01":6366},[6142],[6273],[6367],"No viable tag","MercadoLibre, Inc. Announces Amended Credit Agreement","On October 1, 2024, MercadoLibre, Inc. reported entering into an amended and restated revolving credit agreement for $400 million, effective September 27, 2024. The agreement, with Citibank, N.A. as the administrative agent, outlines financial covenants and conditions for extensions and defaults.","2025-08-24 00:40:14",[],{"symbol":5,"accessionnumber":5834,"filingdate":2883,"sec_url":5836,"tags":6373,"headline":6375,"summary":6376,"sector":6099,"industry":6100,"date_processed":6377,"impact_score":6166,"exhibits":6378,"isLocked":6136},{"5.02":6374},[6176,6186],"MercadoLibre Appoints New Director and Fills Committee Vacancies","MercadoLibre, Inc. announced on September 12, 2024, the appointment of Mr. Stelleo Tolda as a Class I director to fill the vacancy left by the passing of Mr. Mario Vázquez. Mr. Tolda was also appointed to the Audit Committee, Compensation Committee, and Nominating and Corporate Governance Committee. Mr. Tolda previously served as an advisor to the Company and held various senior positions within the organization.","2025-08-23 23:08:55",[],{"symbol":5,"accessionnumber":5844,"filingdate":3047,"sec_url":5846,"tags":6380,"headline":6383,"summary":6384,"sector":6099,"industry":6100,"date_processed":6385,"impact_score":6102,"exhibits":6386,"isLocked":6136},{"2.02":6381,"9.01":6382},[6160,6161],[6211],"MercadoLibre Q2 2024: Record Revenues and Net Income","MercadoLibre, Inc. reported robust financial results for Q2 2024, with net revenues of $5.1 billion, representing a 42% increase year-over-year. Net income surged 103% to $531 million, driven by strong performance across all major geographies. The company's fintech segment saw significant growth, with fintech monthly active users (MAU) reaching 52 million, up 37% year-over-year. MercadoLibre's gross merchandise volume (GMV) and total payment volume (TPV) also saw substantial increases, with TPV reaching $46.3 billion. The company announced strong cash flow generation, with adjusted free cash flow of $838 million year-to-date.","2025-08-23 17:07:51",[],{"symbol":5,"accessionnumber":5849,"filingdate":3266,"sec_url":5851,"tags":6388,"headline":6390,"summary":6391,"sector":6099,"industry":6100,"date_processed":6392,"impact_score":6263,"exhibits":6393,"isLocked":6136},{"5.07":6389},[6304,6305],"MercadoLibre Stockholder Meeting Results","On June 5, 2024, MercadoLibre, Inc. held its Annual Meeting of Stockholders, where all proposed Class II director nominees were elected, the advisory vote on executive compensation for fiscal year 2023 was approved, and the appointment of Pistrelli, Henry Martin y Asociados S.R.L. as the independent registered public accounting firm for fiscal year 2024 was ratified.","2025-08-22 23:50:32",[],{"symbol":5,"accessionnumber":5859,"filingdate":3396,"sec_url":5861,"tags":6395,"headline":6398,"summary":6399,"sector":6099,"industry":6100,"date_processed":6400,"impact_score":6263,"exhibits":6401,"isLocked":6136},{"2.02":6396,"9.01":6397},[6161],[6211],"MercadoLibre Reports Strong Q1 2024 Financial Results","MercadoLibre, Inc., Latin America's largest e-commerce and fintech platform, reported strong financial results for Q1 2024. Net revenue increased by 36% YoY to $4.3 billion, driven by robust growth in both Commerce and Fintech segments. Net income surged 71% YoY to $344 million. Key highlights include strong growth in Gross Merchandise Volume (GMV) and Total Payment Volume (TPV), with significant contributions from Brazil and Mexico. Despite challenges in Argentina, the company's diversified geographic presence and operational efficiencies contributed to overall solid performance.","2025-08-22 17:15:34",[6402],{"exhibit_number":6152,"htm_reference":6403,"full_url":6404},"meli-20240502xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000015/meli-20240502xex991.htm",{"symbol":5,"accessionnumber":5864,"filingdate":3437,"sec_url":5866,"tags":6406,"headline":6410,"summary":6411,"sector":6099,"industry":6100,"date_processed":6412,"impact_score":6263,"exhibits":6413,"isLocked":6136},{"5.02":6407,"9.01":6409},[6408,6185],"Executive Employment Agreement",[6211],"MercadoLibre Establishes 2024 Bonus and Long Term Retention Programs for NEOs","On April 18, 2024, MercadoLibre, Inc.'s Board of Directors established the performance goals for the 2024 Bonus Program and adopted the 2024 Long Term Retention Program (LTRP) for its Named Executive Officers (NEOs). The 2024 Bonus Program ties bonuses to Net Revenue, Income from Operations, Total Payment Volume, and Competitive Net Promoter Score, with potential adjustments of up to +50% or -50%. The 2024 LTRP provides NEOs with annual cash payments for six years, subject to continued employment, and is based on a competitiveness analysis by an independent third-party consultant.","2025-08-22 15:17:57",[6414],{"exhibit_number":6192,"htm_reference":6415,"full_url":6416},"meli-20240418xexx101.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000011/meli-20240418xexx101.htm",{"symbol":5,"accessionnumber":5874,"filingdate":3679,"sec_url":5876,"tags":6418,"headline":6421,"summary":6422,"sector":6099,"industry":6100,"date_processed":6423,"impact_score":6263,"exhibits":6424,"isLocked":6136},{"2.02":6419,"9.01":6420},[6161],[6211],"MercadoLibre reports strong Q4 2023 financial results with record revenue and GMV","MercadoLibre, Inc. reported its financial results for Q4 2023 and the full year 2023, showcasing significant growth in revenue, GMV, and TPV across its marketplaces and fintech services. The company achieved a net revenue of $4.26 billion for Q4 2023, a 42% increase from the same period in 2022. Full-year net revenue for 2023 reached $14.5 billion, a 37% increase year-over-year. Gross merchandise volume (GMV) and total payment volume (TPV) also saw robust growth, with GMV increasing by 39.9% year-over-year to $13.5 billion and TPV growing by 57.2% to $56.5 billion. These results reflect MercadoLibre's expansion in e-commerce and fintech services across Latin America.","2025-08-22 04:36:57",[6425],{"exhibit_number":6152,"htm_reference":6426,"full_url":6427},"meli-20240222xex991.htm","https://www.sec.gov/Archives/edgar/data/1099590/000109959024000005/meli-20240222xex991.htm",null,1789889795574]