[{"data":1,"prerenderedAt":6323},["ShallowReactive",2],{"company-overview-META":3},{"company_profile":4,"ohlc":24,"spy":4357,"trading_signals":5571,"company_actions":5744,"filings_8k":6014,"report_history":6322,"insider_summary":6322,"filings_summary":6322,"financials_summary":6322,"institutional_summary":6322,"seo_links":6322},{"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},"META","Meta Platforms Inc.","NASDAQ","XNGS","Communication Services","Internet Content & Information",74067,"https://investor.atmeta.com","Meta Platforms Inc., commonly known as Meta, is a leading technology conglomerate focused on building integrated social media and technology solutions. The company owns and operates several pivotal platforms such as Facebook, Instagram, WhatsApp, and Oculus, which serve billions of users globally, making it a cornerstone in the digital communication and social networking industries. Meta is renowned for its continuous innovation in connecting people and businesses through its expansive suite of applications and services. A defining feature of Meta is its ambitious development of the metaverse, a virtual reality space where users can interact in a computer-generated environment, highlighting the company's commitment to pioneering new forms of digital interaction. Meta plays a significant role in digital marketing as one of the largest advertising platforms, providing businesses with tools to reach targeted audiences. This positions Meta as a crucial player in shaping the future of digital communication, social interaction, and virtual environments on a global scale.","Common Stock","Mr. Mark Elliot Zuckerberg","1 Meta Way","Menlo Park",94025,"CA","United States","650 543 4800","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,228,234,240,246,251,257,263,269,275,281,287,292,298,304,310,316,322,328,334,340,346,352,358,364,370,376,382,387,393,399,405,411,416,422,428,434,440,446,450,456,462,468,473,479,485,491,497,502,508,514,520,526,532,538,543,549,554,560,565,571,577,583,589,595,600,606,612,618,624,630,636,641,647,653,659,665,671,677,683,689,695,701,707,713,719,725,730,735,741,745,749,755,761,767,773,779,785,791,797,803,808,814,820,826,832,838,842,848,854,858,864,870,876,882,887,892,898,904,910,916,922,928,933,939,945,951,957,963,969,975,981,987,992,998,1002,1008,1013,1019,1024,1030,1036,1042,1047,1053,1057,1063,1069,1075,1079,1085,1091,1097,1103,1108,1114,1120,1124,1130,1136,1142,1148,1154,1160,1166,1170,1176,1181,1187,1193,1199,1204,1209,1215,1221,1227,1232,1238,1244,1249,1255,1261,1265,1271,1276,1282,1288,1294,1300,1306,1312,1318,1324,1330,1336,1342,1348,1353,1359,1365,1370,1376,1382,1388,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1524,1530,1536,1542,1548,1553,1559,1564,1569,1575,1581,1587,1593,1598,1604,1610,1616,1622,1628,1634,1640,1646,1652,1658,1664,1670,1676,1682,1688,1694,1700,1704,1710,1716,1722,1727,1733,1738,1744,1748,1754,1760,1766,1771,1777,1782,1788,1794,1800,1805,1811,1817,1823,1829,1835,1841,1847,1853,1858,1864,1870,1876,1882,1887,1893,1899,1904,1910,1916,1922,1927,1932,1938,1942,1948,1953,1958,1963,1969,1974,1980,1986,1992,1998,2003,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2157,2163,2169,2175,2181,2187,2193,2199,2204,2210,2216,2221,2227,2232,2238,2244,2250,2255,2261,2267,2273,2279,2284,2290,2296,2301,2307,2313,2319,2325,2330,2336,2342,2348,2353,2359,2365,2371,2376,2382,2388,2393,2397,2403,2408,2414,2418,2424,2430,2435,2440,2445,2451,2456,2462,2468,2474,2480,2486,2492,2497,2503,2509,2515,2521,2527,2533,2539,2545,2550,2556,2562,2568,2574,2580,2585,2591,2597,2602,2607,2612,2618,2624,2630,2635,2641,2647,2652,2658,2664,2670,2676,2681,2685,2691,2696,2702,2708,2714,2720,2725,2731,2735,2740,2746,2752,2758,2764,2769,2775,2781,2787,2793,2799,2805,2810,2816,2822,2828,2834,2840,2846,2852,2858,2863,2869,2873,2879,2885,2891,2897,2902,2908,2913,2919,2925,2931,2937,2943,2949,2954,2960,2966,2972,2978,2984,2990,2996,3002,3008,3013,3018,3024,3030,3036,3042,3048,3054,3059,3064,3070,3076,3082,3088,3094,3100,3106,3112,3118,3124,3130,3136,3142,3148,3154,3160,3166,3171,3177,3183,3189,3195,3201,3207,3213,3218,3223,3229,3235,3240,3246,3250,3256,3262,3267,3273,3279,3285,3291,3297,3303,3309,3315,3320,3326,3332,3338,3344,3350,3356,3362,3368,3373,3378,3384,3390,3396,3402,3406,3412,3418,3423,3429,3435,3441,3446,3452,3458,3464,3470,3476,3482,3488,3494,3499,3505,3511,3515,3521,3527,3533,3539,3545,3551,3557,3563,3568,3573,3578,3583,3588,3594,3600,3605,3610,3616,3622,3628,3634,3640,3646,3652,3657,3663,3668,3674,3680,3686,3691,3697,3703,3709,3715,3721,3726,3732,3738,3743,3749,3755,3761,3766,3772,3778,3784,3790,3795,3801,3806,3811,3817,3823,3829,3835,3841,3847,3853,3859,3865,3871,3877,3883,3889,3895,3901,3907,3913,3919,3925,3931,3937,3943,3949,3955,3961,3967,3973,3979,3985,3991,3997,4003,4009,4015,4021,4027,4033,4038,4043,4049,4055,4061,4067,4073,4079,4084,4088,4094,4100,4105,4111,4117,4122,4128,4134,4140,4146,4152,4158,4164,4170,4176,4181,4186,4192,4198,4204,4209,4215,4220,4226,4232,4238,4244,4249,4255,4261,4267,4273,4279,4285,4291,4297,4303,4309,4315,4321,4327,4333,4339,4345,4351],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",686.82,690.15,660.8,665.75,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",682.44,683.2,667.05,682.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",679.91,685.31,671.91,673.31,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",659.3,678.87,656.2,670.24,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",657.83,668.6,649.22,665.6,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",653.51,664.24,646.2,648.03,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",653.71,663.5,642.14,644.38,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",648.64,657.86,638.56,653.69,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",616.21,624.8,609.74,613.48,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",612.35,617.46,605.27,616.77,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",604.49,619.46,604.35,610.68,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",578.79,600.38,577,592.85,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",558.35,584.95,556.1,578.54,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",577.63,578.68,569.14,572.34,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",571.55,589.19,571,578.02,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",576.48,588.39,567.62,571.1,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",590.31,593.34,561.88,576.14,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",563.88,570.8,561.4,570.05,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",550.2,561.42,546.3,559.02,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",546.89,553.87,543.23,549.9,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",546.95,549.99,539.31,545.83,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",541.34,554.07,537.27,546.03,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",557.48,560.66,543.21,543.67,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",589.75,590.24,564.75,568.97,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",596.98,601.86,589.29,589.85,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",580.71,595.85,579.39,594.97,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",601.07,604.5,578.21,578.85,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",598,612.43,593.4,599.12,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",599.13,608.21,592.03,594.92,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",585.64,598.74,585.62,592.1,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-06",586.95,595.31,586,589.9,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-05",600.46,601,580.12,588.77,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-04",581.5,592.79,578.25,587.94,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":166},"2026-08-03",562.24,597.52,559.36,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",543.6,558.33,540.22,556.71,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",526,539.88,524.49,539.03,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",593.25,599.97,582.22,585.61,{"symbol":5,"time":247,"open":248,"high":214,"low":249,"close":250},"2026-07-28",596.82,587,593.41,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",607.22,611.26,593.13,593.87,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",605.3,609.98,594.45,595.19,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",608.41,614.65,597.22,606.1,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",647.7,649,624,627.17,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",654.18,655.88,643.2,643.81,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",646.7,653.3,636.01,645.85,{"symbol":5,"time":288,"open":271,"high":289,"low":290,"close":291},"2026-07-17",652.2,626,646.01,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",677.28,681.9,660.16,664.54,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",663.6,686.08,656.66,681.31,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",652,666.5,649.05,661.04,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",661.38,676.62,654.2,656.73,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",660.34,677.86,658.01,669.21,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-09",583.99,633.27,577.07,631.48,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-08",614.39,616,598.01,603.12,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-07",607.59,625.37,603.66,615.58,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-06",594.84,603.58,581.76,600.29,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-02",607.9,610,580.42,582.9,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-07-01",607.91,628.28,595.1,612.91,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-30",560.94,565.54,551.43,563.29,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-29",560,570.9,558,562.6,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-26",543.34,556.85,540.4,550.25,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-25",555.55,556.34,540.18,542.87,{"symbol":5,"time":383,"open":384,"high":385,"low":378,"close":386},"2026-06-24",561.89,569.04,557.67,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-23",562.25,572.2,561.02,562.2,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-22",572.02,575.81,559.81,563.85,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-18",572.82,580.22,563.1,577.22,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-17",592,593.81,566.19,567.58,{"symbol":5,"time":412,"open":413,"high":414,"low":407,"close":415},"2026-06-16",593.65,605.81,600.21,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",579.9,601.27,579.3,593.48,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-12",572.95,576.07,560.9,566.98,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-11",565.83,572.17,557.01,568.43,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-10",580.73,591.32,570.6,570.98,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-09",591,597.63,581.01,584.59,{"symbol":5,"time":447,"open":407,"high":407,"low":448,"close":449},"2026-06-08",579.22,585.39,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",623.46,629.15,582.91,593,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",623.67,642.4,622.43,627.57,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",603,624.15,600.27,622.98,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":443},"2026-06-02",603.24,608.88,596.68,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",630.4,635.75,599.53,600.47,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",633.5,634.5,623.35,632.51,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-28",639.5,643,629.31,635.29,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-27",609.4,638.5,609,635.26,{"symbol":5,"time":498,"open":499,"high":500,"low":259,"close":501},"2026-05-26",608.89,614.47,612.34,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",607.88,614.81,606.95,610.26,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",600,609.6,594.81,607.38,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",600.76,608,597.81,605.06,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",608.92,613.93,600.55,602.61,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",609.11,615.59,603.69,611.21,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-15",613.99,621.2,609.31,614.23,{"symbol":5,"time":539,"open":331,"high":540,"low":541,"close":542},"2026-05-14",623.73,615,618.43,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",598.83,619.9,596.66,616.63,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":464},"2026-05-12",594.82,603.75,592.6,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",604.57,604.91,598.08,598.86,{"symbol":5,"time":561,"open":562,"high":84,"low":563,"close":564},"2026-05-08",615.2,606.06,609.63,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-07",614.72,624.98,613.54,616.81,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-06",601.05,619.95,598.1,612.88,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-05",613.31,614.35,600.36,604.96,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-04",607.94,614,602.75,610.41,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-05-01",614.69,618.88,606.11,608.75,{"symbol":5,"time":596,"open":597,"high":598,"low":510,"close":599},"2026-04-30",619.32,620.85,611.91,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",668.91,674.25,663.81,669.12,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-28",674.24,678.18,665.63,671.34,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-27",671,682.5,670.84,678.62,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-24",660.32,680.67,653.84,675.03,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-23",663.7,669.56,653.05,659.15,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-22",674.36,678.38,669.75,674.72,{"symbol":5,"time":637,"open":614,"high":638,"low":639,"close":640},"2026-04-21",676.2,667.33,668.84,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",681.36,683.38,668,670.91,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",678.6,691.52,675.13,688.55,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-16",675.99,677.58,667.75,676.87,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-15",667,678.5,664.22,671.58,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-14",643.22,666.26,639.37,662.49,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-13",629.5,635,624.4,634.53,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-10",634.47,638.58,624.33,629.86,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-09",626.97,637.5,623,628.39,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-08",606,629.95,591.83,612.42,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-07",572.48,575.23,564.76,575.05,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-06",577.69,582.79,572,573.02,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-02",566.04,578.5,559.7,574.46,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",580.13,592.55,573.82,579.23,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",549.98,573.69,546.77,572.13,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":727},"2026-03-30",536.38,539.55,528.54,{"symbol":5,"time":731,"open":732,"high":230,"low":733,"close":734},"2026-03-27",540.1,520.26,525.72,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",582.49,583,543.35,547.54,{"symbol":5,"time":742,"open":202,"high":743,"low":191,"close":744},"2026-03-25",603.67,594.89,{"symbol":5,"time":746,"open":747,"high":214,"low":442,"close":748},"2026-03-24",599.1,592.92,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-23",605.79,608.64,599.01,604.06,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-20",603.53,603.96,587.25,593.66,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-19",612.15,613,602.26,606.7,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-18",616.34,622.65,614.61,615.68,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-17",627.99,636.55,621.7,622.66,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-16",632,634.75,623.1,627.45,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-13",623.89,629.17,609.55,613.71,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",648.75,653.5,636.9,638.18,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",654.76,659.12,648.36,654.86,{"symbol":5,"time":804,"open":805,"high":806,"low":272,"close":807},"2026-03-10",653.56,660.3,654.07,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-09",634.78,647.75,626.78,647.39,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-06",647.9,649.47,636.11,644.86,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",661.93,670.7,650.31,660.57,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",657.96,672.77,657.67,667.73,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",648.29,659.04,638.84,655.08,{"symbol":5,"time":839,"open":840,"high":841,"low":482,"close":805},"2026-03-02",637.16,659.94,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-27",643.45,649.44,638.12,648.18,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-26",650.55,661,647.5,657.01,{"symbol":5,"time":855,"open":856,"high":857,"low":65,"close":72},"2026-02-25",642.53,653.88,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-24",633.08,641.11,628.98,639.3,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-23",652.54,657.7,636,637.25,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-20",639.69,663.35,638.78,655.66,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-19",638.57,647.19,636.72,644.78,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":667},"2026-02-18",633.8,645,628.15,{"symbol":5,"time":888,"open":487,"high":889,"low":890,"close":891},"2026-02-17",642.6,628.8,639.29,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",645.1,651.43,634.57,639.77,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-12",669.97,676,645.28,649.81,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-11",674,679.27,657.1,668.69,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-10",677.6,680.65,669.79,670.72,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-09",663.18,683.31,658.78,677.22,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-06",665.49,671.99,646.5,661.46,{"symbol":5,"time":929,"open":930,"high":931,"low":794,"close":932},"2026-02-05",663.58,681.5,670.21,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-04",687.73,688.83,667.46,668.99,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-03",707.37,717,686.41,691.7,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-02-02",714.6,721.3,703.52,706.41,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-30",727.5,732.17,713.59,716.5,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-29",737.43,744,712.55,738.31,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-28",674.5,677.68,666.1,668.73,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-27",674.59,676.82,664.66,672.97,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-26",665.13,675.28,661.29,672.36,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-23",644.77,666.49,644.45,658.76,{"symbol":5,"time":988,"open":989,"high":825,"low":990,"close":991},"2026-01-22",629.35,626.55,647.63,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",606.74,618.27,600.08,612.96,{"symbol":5,"time":999,"open":504,"high":1000,"low":510,"close":1001},"2026-01-20",611.4,604.12,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-16",624.18,629.08,620.08,620.25,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":537,"close":1012},"2026-01-15",618.48,624.17,620.8,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-14",626.5,628.45,614.82,615.52,{"symbol":5,"time":1020,"open":1021,"high":1021,"low":1022,"close":1023},"2026-01-13",642.27,624.1,631.09,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",652.53,653.97,641.23,641.97,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",645.44,654.95,642.85,653.06,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",645.88,647.1,635.72,646.06,{"symbol":5,"time":1043,"open":1044,"high":629,"low":1045,"close":1046},"2026-01-07",655.64,644.81,648.69,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",659.57,665.52,651.9,660.62,{"symbol":5,"time":1054,"open":1055,"high":297,"low":811,"close":1056},"2026-01-05",651.01,658.79,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-02",662.73,664.39,643.5,650.41,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-31",664.75,665,659.44,660.09,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-30",658.69,672.22,657.84,665.95,{"symbol":5,"time":1076,"open":320,"high":1077,"low":1078,"close":1071},"2025-12-29",660.25,654.39,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-26",668.06,668.95,661.32,663.29,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-24",662.53,668.18,662.2,667.55,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-23",660.05,666,658.25,664.94,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-22",661.65,673.58,656.65,661.5,{"symbol":5,"time":1104,"open":1105,"high":614,"low":1106,"close":1107},"2025-12-19",666.42,658.18,658.77,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",657.03,670.56,656.46,664.45,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",655.61,661.23,649.2,649.5,{"symbol":5,"time":1121,"open":1061,"high":1122,"low":279,"close":1123},"2025-12-16",662.54,657.15,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-15",645.7,653,638.7,647.51,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-12",649.8,711,638.61,644.23,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-11",643.29,655.28,640.8,652.71,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-10",649.95,654.51,643.4,650.13,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-09",663.77,664.48,653.34,656.96,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",669.34,676.71,665.07,666.8,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-05",664,674.69,662.39,673.42,{"symbol":5,"time":1167,"open":901,"high":1168,"low":1093,"close":1169},"2025-12-04",676.1,661.53,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-03",644.41,648.85,637.55,639.6,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1039},"2025-12-02",642.34,647.87,638.07,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-01",639.55,645.32,637.76,640.87,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-28",636.08,648.05,635.5,647.95,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-26",637.69,638.36,631.63,633.61,{"symbol":5,"time":1200,"open":273,"high":1201,"low":1202,"close":1203},"2025-11-25",637.05,618.3,636.22,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":443,"close":1208},"2025-11-24",598.72,616.7,613.05,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-21",588.5,598.12,581.86,594.25,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",603.5,606.72,583.35,589.15,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",593.72,595.33,581.25,590.32,{"symbol":5,"time":1228,"open":1229,"high":338,"low":1230,"close":1231},"2025-11-18",591.6,583.78,597.69,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-17",609.04,611.69,595.4,602.01,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-14",601.79,613.68,595.2,609.46,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":464,"close":1248},"2025-11-13",613.07,617.65,609.89,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-12",628.13,628.99,607.77,609.01,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-11",628,629.56,619.39,627.08,{"symbol":5,"time":1262,"open":1023,"high":674,"low":1263,"close":1264},"2025-11-10",618.11,631.76,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-07",616.49,622.13,601.2,621.71,{"symbol":5,"time":1272,"open":1273,"high":868,"low":1274,"close":1275},"2025-11-06",635.85,618,618.94,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-05",632.31,642.23,626.54,635.95,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-04",628.04,641.74,626.01,627.32,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-03",656,659.33,636.18,637.71,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-31",674.51,674.89,645.57,648.35,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-30",669.15,680.96,650.17,666.47,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-29",754.75,759.16,742.51,751.67,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-28",752.63,758.4,745.52,751.44,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-27",749.73,755.75,748.01,750.82,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-24",736.79,741.21,731.15,738.36,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-23",734.7,742.41,733.1,734,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-22",733.83,740.6,724.03,733.41,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-21",736.02,738.5,728.75,733.27,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":954},"2025-10-20",721.19,733.77,720.18,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-17",707.08,718.54,706.12,716.92,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-16",717.55,725.49,703.88,712.07,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1361},"2025-10-15",717.06,723.9,709.51,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-14",707.78,715.55,699.33,708.65,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-13",713.01,719.94,707.64,715.7,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-10",730.92,735.27,704.51,705.3,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1391},"2025-10-09",718.28,733.51,712.44,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-08",713.45,719.65,707.81,717.84,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-07",717.72,718.5,705.75,713.08,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-06",705.19,716.88,690.51,715.66,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-03",729.63,731,710.18,710.56,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-02",722.58,727.77,718.14,727.05,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-01",721.49,721.85,710.2,717.34,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-30",742.25,742.97,726.3,734.38,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-29",748.72,750.78,739.15,743.4,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-26",750,751.93,737.35,743.75,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-25",753.45,756.77,744.55,748.91,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-24",757.5,761.11,752.53,760.66,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-23",769.25,770.6,751.07,755.4,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-22",781.85,785.73,764.47,765.16,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-19",786.42,790.8,769.19,778.38,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-18",780.75,788.78,773.36,780.25,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-17",779.99,783.29,766.31,775.72,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-16",767,781.36,765.1,779,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-15",757.47,774.07,751.99,764.7,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-12",748.73,757.57,743.76,755.59,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-11",754.65,757.1,748.37,750.9,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-10",765.13,765.7,751,751.98,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1516},"2025-09-09",757.49,766.3,753.43,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-08",756,766.51,752.02,752.3,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-05",752.62,757.95,745.03,752.45,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-04",748.57,761.16,745.82,748.65,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-03",736,740.25,733.99,737.05,{"symbol":5,"time":1549,"open":1550,"high":1544,"low":1551,"close":1552},"2025-09-02",726.04,721.73,735.11,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-29",745.28,747.14,735.35,738.7,{"symbol":5,"time":1560,"open":960,"high":1561,"low":1562,"close":1563},"2025-08-28",753.05,740.8,751.11,{"symbol":5,"time":1565,"open":1529,"high":1566,"low":1567,"close":1568},"2025-08-27",754.15,742.84,747.38,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-26",750.8,754.87,747.94,754.1,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-25",754.82,758.88,750.13,753.3,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-22",739.23,756.9,734.39,754.79,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-21",744.71,745.5,733.11,739.1,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1414,"close":1597},"2025-08-20",747.57,750.2,747.72,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-19",767.12,767.17,749.36,751.48,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-18",775.09,775.81,756.56,767.37,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-15",784.15,796.25,780.82,785.23,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-14",777.88,787.81,772.51,782.13,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-13",791.15,795.46,778.23,780.08,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-12",773,793.67,772.43,790,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-11",770.08,773.46,764.67,765.87,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-08",762.75,769.9,758.58,769.3,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-07",773.49,775,759.55,761.83,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-06",770,773.64,760.46,771.99,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-05",776.45,783.13,763,763.46,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-08-04",760,776.85,758.41,776.37,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-08-01",760.73,766,745.31,750.01,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-31",775.2,784.75,765.51,773.44,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-30",708.09,708.5,691.2,695.21,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-29",720,724.47,699.91,700,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-28",715.2,724.74,712.68,717.63,{"symbol":5,"time":1701,"open":1358,"high":1702,"low":1703,"close":1698},"2025-07-25",720.65,711.9,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-24",717.05,723.62,714,714.8,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-23",706.37,714.63,704.93,713.58,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-22",716.19,716.6,701.41,704.81,{"symbol":5,"time":1723,"open":1724,"high":942,"low":1725,"close":1726},"2025-07-21",706.8,705.76,712.97,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-18",702.19,704.71,691.65,704.28,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1720},"2025-07-17",704.39,705.9,697.11,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-16",713.37,713.97,699.27,702.91,{"symbol":5,"time":1745,"open":1368,"high":1691,"low":1746,"close":1747},"2025-07-15",709.82,710.39,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-14",717.6,728,716.55,720.92,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-11",722.5,725.16,709.7,717.51,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-10",731.55,735.8,719.6,727.24,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1768,"close":1770},"2025-07-09",722.72,737.53,732.78,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-08",721.57,722.91,714.81,720.67,{"symbol":5,"time":1778,"open":1750,"high":1779,"low":1780,"close":1781},"2025-07-07",727,713.51,718.35,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-03",726.61,729.03,714.42,719.01,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-02",715.33,720.3,712.8,713.57,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-01",736.88,737.75,715.37,719.22,{"symbol":5,"time":1801,"open":1451,"high":1802,"low":1803,"close":1804},"2025-06-30",747.9,734.25,738.09,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-27",726.52,735.43,725.86,733.63,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-26",714.36,728.22,711.05,726.09,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-25",713.32,716.58,705.38,708.68,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-24",704.89,713.19,702.11,712.2,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-23",683.69,699.05,678.75,698.53,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-20",700.75,701.82,678.67,682.35,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-18",698.18,701.59,694.9,695.77,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-17",702,705.97,696.06,697.23,{"symbol":5,"time":1854,"open":1374,"high":1855,"low":1856,"close":1857},"2025-06-16",707.15,693.51,702.12,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-13",687.95,694.57,681.01,682.87,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-12",693.3,695.38,687,693.36,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-11",703.71,708.87,691.99,694.14,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-10",701.35,703.23,691.56,702.4,{"symbol":5,"time":1883,"open":1884,"high":1407,"low":1885,"close":1886},"2025-06-09",698.46,693.94,694.06,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-06",696.17,702.81,691.87,697.71,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-05",691.66,694.38,682.25,684.62,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1860},"2025-06-04",669.32,689,668.57,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-06-03",671.45,675.58,665.03,666.85,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-06-02",644.39,673.26,644.26,670.9,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-30",642.5,649.41,632.78,647.49,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":487,"close":1926},"2025-05-29",651.65,653.32,645.05,{"symbol":5,"time":1928,"open":889,"high":1929,"low":1930,"close":1931},"2025-05-28",650.88,642.55,643.58,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-27",635.41,643.08,632.75,642.32,{"symbol":5,"time":1939,"open":273,"high":1940,"low":770,"close":1941},"2025-05-23",632.45,627.06,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-22",634.05,643.25,630.71,636.57,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1191},"2025-05-21",631.79,646.61,630.17,{"symbol":5,"time":1954,"open":285,"high":1955,"low":1956,"close":1957},"2025-05-20",639.35,632.26,637.1,{"symbol":5,"time":1959,"open":1960,"high":488,"low":1961,"close":1962},"2025-05-19",628.25,627.8,640.43,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-16",637.96,640.44,626.15,640.34,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":680,"close":1973},"2025-05-15",654.28,657.31,643.88,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-14",661.21,662.67,654.31,659.36,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-13",645.54,660.92,642.83,656.03,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-12",630.92,640.39,621.03,639.43,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-09",603.72,606.97,591.71,592.49,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":332},"2025-05-08",606.29,611.3,596.62,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-07",590.36,603.08,586.67,596.81,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-06",592.53,596.03,586.58,587.31,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-05",591.22,603.21,588.05,599.27,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-02",583.46,604.34,578.33,597.02,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-01",592.08,592.95,570.5,572.21,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-30",538.4,549.1,529.5,549,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-29",546,556.57,544.12,554.44,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-28",555.64,558.49,540.59,549.74,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-25",546.8,549.86,536.25,547.27,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-24",518.73,533.9,517.5,533.15,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-23",528.53,535.34,516.52,520.27,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-22",491.87,506.88,486.36,500.28,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-21",491.33,493.5,479.8,484.66,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-17",505.25,507.3,498.01,501.48,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-16",508.51,513.37,495.63,502.31,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2061,"close":2097},"2025-04-15",532.11,537.94,521.52,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-14",556.17,557.77,528.28,531.48,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-11",535.51,547.4,528.59,543.57,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-10",575.49,581.3,535.3,546.29,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-09",509.27,587.89,502.11,585.77,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-08",543.25,547.43,502.86,510.45,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-07",485.1,539.37,481.9,516.25,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-04",506.62,518,494.2,504.73,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-03",546.22,552.56,530.3,531.62,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-02",574.91,592.66,573.36,583.93,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":209},"2025-04-01",570.84,589.91,570,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-31",563.5,578.7,553.3,576.36,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-28",600.31,601.75,573.92,576.74,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-27",602,614.25,600.1,602.58,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-26",624.89,626.75,606.61,610.98,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-25",626.76,633.88,621.18,626.31,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-24",614.97,622.54,612.2,618.85,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-21",583.42,597.54,580.95,596.25,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":209},"2025-03-20",582.76,610.2,579.51,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-19",584.28,592.32,574.77,584.06,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-18",600.05,600.25,574.66,582.36,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":189,"close":2220},"2025-03-17",607.46,613.1,604.9,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-14",602.8,608.86,594.78,607.6,{"symbol":5,"time":2228,"open":1007,"high":2229,"low":2230,"close":2231},"2025-03-13",620.5,586.51,590.64,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-12",629.9,633.33,609.35,619.56,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-11",595.05,614.93,593.33,605.71,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-10",608.07,610.11,586.87,597.99,{"symbol":5,"time":2251,"open":337,"high":2252,"low":2253,"close":2254},"2025-03-07",634.79,600.61,625.66,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-03-06",648,650.56,624.11,627.93,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-03-05",641,659.5,637.66,656.47,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-03-04",645.51,649.75,623.65,640,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-03-03",673.68,681.25,650.84,655.05,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":889,"close":2283},"2025-02-28",658.04,669.63,668.2,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-27",682.45,688.65,657.57,658.24,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-26",659.65,683.01,658,673.7,{"symbol":5,"time":2297,"open":2298,"high":645,"low":2299,"close":2300},"2025-02-25",665.97,641.86,657.5,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-24",686.28,687.27,662.45,668.13,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-21",696.58,703.87,682.36,683.55,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-20",697.28,705.63,693.64,694.84,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-19",704.1,707,695.39,703.77,{"symbol":5,"time":2326,"open":1544,"high":2327,"low":2328,"close":2329},"2025-02-18",737,706.44,716.37,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-14",726.14,740.91,725.62,736.67,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-13",721.52,729,718.04,728.56,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-12",715.3,727.1,712.6,725.38,{"symbol":5,"time":2349,"open":1819,"high":2350,"low":2351,"close":2352},"2025-02-11",723.66,710.04,719.8,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-10",718.56,721.2,711.33,717.4,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-07",716.8,725.01,711.75,714.52,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-02-06",705.88,718.9,703.5,711.99,{"symbol":5,"time":2372,"open":2373,"high":1421,"low":2374,"close":2375},"2025-02-05",703.55,699.01,704.87,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-02-04",702.5,707.71,691.61,704.19,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-02-03",675.91,704,675.25,697.46,{"symbol":5,"time":2389,"open":2390,"high":1387,"low":2391,"close":2392},"2025-01-31",691,685.58,689.18,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":1168,"close":1868},"2025-01-30",696.82,710.79,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-29",675,681.05,665.67,676.49,{"symbol":5,"time":2404,"open":1094,"high":2405,"low":2406,"close":2407},"2025-01-28",682.58,659.47,674.33,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-27",626.61,663.87,625.1,659.88,{"symbol":5,"time":2415,"open":2416,"high":306,"low":2417,"close":1921},"2025-01-24",636.4,634.2,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-23",627.36,636.6,621.15,636.45,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-22",623.3,633.7,619.43,623.5,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":1254,"close":2434},"2025-01-21",617.83,621.5,616.46,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":743,"close":2439},"2025-01-17",624.05,624.97,612.77,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2001},"2025-01-16",611.5,616.25,609.71,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-15",610.21,622.46,606.5,617.12,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":1214},"2025-01-14",605.07,605.49,588.55,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-13",607.1,608.97,598.45,608.33,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-10",610.03,629.91,597.34,615.86,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-08",613.4,616.44,602.79,610.72,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-07",631.7,632.1,608.23,617.89,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-06",611.83,630.99,605.62,630.2,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2025-01-03",604.76,609.5,596.41,604.63,{"symbol":5,"time":2493,"open":2494,"high":557,"low":2495,"close":2496},"2025-01-02",589.72,587.82,599.24,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-31",592.27,593.97,583.85,585.51,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-30",588.75,596.94,585.58,591.24,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-27",599.41,601.85,589.8,599.81,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-26",605.48,606.3,598.94,603.35,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-24",602.72,607.99,599.28,607.75,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-23",589.6,601.09,586.25,599.85,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-20",590.58,603.11,580,585.25,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-19",610.39,611.52,595,595.57,{"symbol":5,"time":2546,"open":2547,"high":2420,"low":2548,"close":2549},"2024-12-18",621,596.32,597.19,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-17",626.17,632.37,616.54,619.44,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-16",629.98,631.15,618.58,624.24,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-13",627.22,631.08,616.89,620.35,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-12-12",631.5,636.66,627.21,630.79,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-12-11",623.37,638.4,621.53,632.68,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":597},"2024-12-10",617.56,625.59,612.74,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-09",623.92,626.4,606.17,613.57,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-06",610.1,629.79,608.53,623.77,{"symbol":5,"time":2598,"open":2599,"high":546,"low":2600,"close":2601},"2024-12-05",617.08,607.05,608.93,{"symbol":5,"time":2603,"open":997,"high":2604,"low":2605,"close":2606},"2024-12-04",617.78,605.1,613.78,{"symbol":5,"time":2608,"open":2543,"high":2609,"low":2610,"close":2611},"2024-12-03",614.2,591.25,613.65,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-12-02",577.5,594.5,575.57,592.83,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-29",569,578.46,566.9,574.32,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-27",574.89,574.98,564.1,569.2,{"symbol":5,"time":2631,"open":2632,"high":2614,"low":2633,"close":2634},"2024-11-26",566,565.2,573.54,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-25",562.1,572.59,556.39,565.11,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-22",563.55,563.83,554.59,559.14,{"symbol":5,"time":2648,"open":2649,"high":2156,"low":2650,"close":2651},"2024-11-21",569.52,549.05,563.09,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-20",562.93,566.35,554.2,565.52,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-19",551.86,561.43,550.6,561.09,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-18",557.04,559.9,550.09,554.4,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-15",571.22,572.57,551.5,554.08,{"symbol":5,"time":2677,"open":95,"high":2678,"low":2679,"close":2680},"2024-11-14",580.76,573.01,577.16,{"symbol":5,"time":2682,"open":2683,"high":201,"low":2684,"close":2537},"2024-11-13",582.61,575.17,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-12",588.54,599.66,580.38,584.82,{"symbol":5,"time":2692,"open":2693,"high":249,"low":2694,"close":2695},"2024-11-11",586.36,576.51,583.17,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-11-08",591.54,593.1,584.52,589.34,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-11-07",576.89,594.8,575.21,591.7,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-06",562.75,573,555.17,572.05,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-11-05",567.3,573.48,566.67,572.43,{"symbol":5,"time":2721,"open":2628,"high":2722,"low":2723,"close":2724},"2024-11-04",568.69,557.89,560.68,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-11-01",567.61,573.67,562.56,567.16,{"symbol":5,"time":2732,"open":2733,"high":210,"low":2734,"close":410},"2024-10-31",585,563.01,{"symbol":5,"time":2736,"open":2737,"high":1269,"low":2738,"close":2739},"2024-10-30",600.98,589.38,591.8,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-29",580.15,593.67,575.4,593.28,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-28",582,583.75,574.12,578.16,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-25",573.93,581.29,571.72,573.25,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-24",567.13,568.88,561.52,567.78,{"symbol":5,"time":2765,"open":2766,"high":2733,"low":2767,"close":2768},"2024-10-23",579.97,562.5,563.69,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-22",574.29,583.53,572.12,582.01,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-21",576.03,577.24,569.11,575.16,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-18",581.1,583.97,575.25,576.47,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-17",583.33,584.97,575.2,576.93,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-16",581.4,582.08,574.03,576.79,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-15",590.16,590.61,580.14,586.27,{"symbol":5,"time":2806,"open":2807,"high":2173,"low":2808,"close":2809},"2024-10-14",594.22,589.96,590.42,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-10-11",584.83,591.21,582.71,589.95,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-10",587.57,590.23,582.52,583.83,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-10-09",593.99,594.39,581.61,590.51,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-10-08",589.69,593.56,585.97,592.89,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-10-07",598.22,602.95,584.04,584.78,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-04",583.73,596.85,581.43,595.94,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-10-03",570.15,583.36,568.73,582.77,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-10-02",574.86,576,569.34,572.81,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2786},"2024-10-01",577.98,583.04,570.1,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-30",567.7,574.68,564.8,572.44,{"symbol":5,"time":2870,"open":2862,"high":2154,"low":2871,"close":2872},"2024-09-27",564.51,567.36,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-26",575.73,577.4,562.35,567.84,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-25",564.05,576.88,563.72,568.31,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-24",566.68,567.75,554.19,563.33,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-23",569.5,573.98,562.41,564.41,{"symbol":5,"time":2898,"open":366,"high":2899,"low":2900,"close":2901},"2024-09-20",564.5,556.3,561.35,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-09-19",550,562.07,546.52,559.1,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2060,"close":2912},"2024-09-18",537.07,544.2,537.95,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-17",537.6,542.1,530.57,536.32,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-16",524.54,534.1,517.4,533.28,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-13",520.34,527.58,517.11,524.62,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-12",517.05,526.71,515.22,525.6,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-11",507.01,513.12,495.6,511.83,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-09-10",508.16,514.18,500.03,504.79,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2948},"2024-09-09",506.16,511.33,502.08,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-06",521.88,524.58,498.25,500.27,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-09-05",511.72,521.63,511.15,516.86,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-09-04",506.07,516.59,504.07,512.74,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-09-03",519.64,525.49,508.62,511.76,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-30",521.35,523.54,515.2,521.31,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-29",519.05,527.2,515.68,518.22,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-28",517.67,521.09,512.45,516.78,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-27",518.98,524.01,515.31,519.1,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-26",527.6,528,514.95,521.12,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3005},"2024-08-23",536.92,539.87,525.06,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":2108,"close":3017},"2024-08-22",537,544.23,531.93,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-21",527.15,539.4,526.93,535.16,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-20",528.35,531.09,525.88,526.73,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-19",526.87,531.66,522.76,529.28,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-16",531.9,533.66,524.66,527.42,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-15",531.79,539.77,526.7,537.33,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-08-14",528.06,534,523.13,526.76,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":729},"2024-08-13",520.01,531.5,518.15,{"symbol":5,"time":3060,"open":2965,"high":3061,"low":3062,"close":3063},"2024-08-12",518.02,509.1,515.95,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-09",507.71,518.34,505.7,517.77,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-08",497.5,509.96,494.72,509.63,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-08-07",503.13,510.15,486.86,488.92,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-08-06",479,502.56,478.65,494.09,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-08-05",451.35,483.48,450.8,475.73,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-08-02",489,501.15,476.15,488.14,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-08-01",521,527.17,492.1,497.74,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-31",471.02,476.5,466.75,474.83,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-30",467,472.73,456.7,463.19,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-29",469.88,473.96,465.02,465.71,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-26",464.2,469.77,459.42,465.7,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-25",463.26,463.55,442.65,453.41,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-24",472.31,476.3,460.58,461.27,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-23",489.84,495.22,487.72,488.69,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-22",486.58,492.06,483.9,487.4,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-19",476.06,486.71,475.71,476.79,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-18",475,479.24,464.54,475.85,{"symbol":5,"time":3167,"open":3168,"high":3168,"low":3169,"close":3170},"2024-07-17",479.17,459.12,461.99,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-16",501.5,503.95,485.79,489.79,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-07-15",498.63,506.68,493.37,496.16,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-07-12",497.76,508.09,494.23,498.87,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-07-11",530.89,535.46,508.37,512.7,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-07-10",530.79,538.88,528.36,534.69,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-07-09",533.75,537.48,528.19,530,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-07-08",542.35,542.81,526.65,529.32,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3215,"close":3217},"2024-07-05",511.6,540.87,539.91,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3073},"2024-07-03",506.37,511.28,506.02,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-07-02",500.76,510.5,499.45,509.5,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-07-01",504.95,506.58,493.17,504.68,{"symbol":5,"time":3236,"open":3237,"high":2956,"low":3238,"close":3239},"2024-06-28",517.15,503.84,504.22,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-27",514.25,522.88,513.9,519.56,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3234,"close":2940},"2024-06-26",506.65,513.81,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-25",497.05,510.71,495.5,510.6,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-06-24",499.2,507.8,494.29,498.91,{"symbol":5,"time":3263,"open":3264,"high":3264,"low":3265,"close":3266},"2024-06-21",503.45,492.39,494.78,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-20",502,503.67,496.77,501.7,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-06-18",504.56,506,495.02,499.49,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-17",501.67,510.75,496.01,506.63,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-06-14",502.65,507.15,500.75,504.16,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-06-13",505.71,509.36,501.36,504.1,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-06-12",513.99,514.01,504.47,508.84,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-06-11",500.16,507.6,498.27,507.47,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-06-10",493.86,502.66,493.41,502.6,{"symbol":5,"time":3316,"open":3317,"high":3261,"low":3318,"close":3319},"2024-06-07",495.91,490.17,492.96,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-06-06",492.98,502.82,490.89,493.76,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-06-05",484.45,496.65,483.91,495.06,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-06-04",477,478.89,473.23,476.99,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-06-03",470.86,479.6,468.24,477.49,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-31",465.8,469.12,454.46,466.83,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-30",471.67,471.73,464.71,467.05,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-29",474.66,479.85,473.7,474.36,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-28",476.58,480.86,474.84,479.92,{"symbol":5,"time":3369,"open":3370,"high":3359,"low":3371,"close":3372},"2024-05-24",467.62,466.3,478.22,{"symbol":5,"time":3374,"open":3375,"high":3361,"low":3376,"close":3377},"2024-05-23",472.88,461.54,465.78,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-05-22",467.87,473.72,465.65,467.78,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-21",467.12,470.7,462.27,464.63,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-20",469.95,473.2,467.04,468.84,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-05-17",470.83,472.8,468.42,471.91,{"symbol":5,"time":3403,"open":3162,"high":3404,"low":3405,"close":3336},"2024-05-16",477.69,472.75,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-05-15",474.98,482.5,471.2,481.54,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-05-14",463.37,472.54,460.08,471.85,{"symbol":5,"time":3419,"open":3405,"high":3420,"low":3421,"close":3422},"2024-05-13",473.35,462.85,468.01,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-10",477.09,477.5,469.6,476.2,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-05-09",470,476.08,467.63,475.42,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-05-08",463.5,475.58,463,472.6,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3342},"2024-05-07",466.29,471.53,461.31,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-05-06",455.58,466.16,453.34,465.68,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-05-03",445.93,454.17,443.85,451.96,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-05-02",438.84,443.96,432.28,441.68,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-05-01",428.6,449.96,427.11,439.19,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-30",431.05,439.62,429.72,430.17,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-29",439.56,439.76,428.56,432.62,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-26",441.46,446.44,431.96,443.29,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-25",421.4,445.77,414.5,441.38,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":2078},"2024-04-24",508.06,510,484.58,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-23",491.25,498.76,488.97,496.1,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-22",489.72,492.01,473.4,481.73,{"symbol":5,"time":3512,"open":3513,"high":3513,"low":3093,"close":3514},"2024-04-19",502.8,481.07,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-18",499.82,512.21,499.04,501.8,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-17",503.1,503.16,487.14,494.17,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-04-16",498.11,504.77,497.11,499.76,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-04-15",516.72,518.53,497.28,500.23,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-04-12",517.75,520.19,509.33,511.9,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-04-11",521.11,523.86,517.29,523.16,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-04-10",509.29,522.56,505.8,519.83,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-04-09",522.23,525.87,506.74,516.9,{"symbol":5,"time":3564,"open":3035,"high":3565,"low":3566,"close":3567},"2024-04-08",531.49,518.89,519.25,{"symbol":5,"time":3569,"open":2965,"high":3570,"low":3571,"close":3572},"2024-04-05",530.7,514.41,527.34,{"symbol":5,"time":3574,"open":3575,"high":3206,"low":3576,"close":3577},"2024-04-04",516.42,510.58,510.92,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3561},"2024-04-03",498.93,507.24,498.75,{"symbol":5,"time":3584,"open":2130,"high":3585,"low":3586,"close":3587},"2024-04-02",497.53,484.65,497.37,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-04-01",487.2,497.43,481.78,491.35,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-28",492.84,492.89,485.15,485.58,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3311},"2024-03-27",499.3,499.89,488.07,{"symbol":5,"time":3606,"open":3607,"high":3497,"low":3608,"close":3609},"2024-03-26",505.13,495.21,495.89,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-25",505.79,507.22,500.24,503.02,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-22",507,509.97,504.34,509.58,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-21",514.71,515.04,506.01,507.76,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-20",499.5,508.2,495.17,505.52,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-19",488.17,496.63,481.28,496.24,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-03-18",491.91,497.42,486.81,496.98,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-15",489.01,491.83,481.3,484.1,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3649},"2024-03-14",500.26,501.35,488.16,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-03-13",495.39,500.98,491.03,495.57,{"symbol":5,"time":3664,"open":3665,"high":2092,"low":3666,"close":3667},"2024-03-12",493.26,484.73,499.75,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-03-11",497.01,497.32,476,483.59,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-03-08",514.19,523.57,499.35,505.95,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-03-07",503.28,519.85,501.38,512.19,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3260,"close":3690},"2024-03-06",497.63,502.97,496.09,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-03-05",495,495.58,487.89,490.22,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-03-04",503,504.42,496.42,498.19,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-03-01",492.11,504.25,491.85,502.3,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-02-29",488.44,491.7,482.61,490.13,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-02-28",485,491.05,482.75,484.02,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3367,"close":3725},"2024-02-27",479.98,487.27,487.05,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-02-26",483.47,486.14,480.6,481.74,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-02-23",488.05,494.36,482.35,484.03,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3156,"close":3742},"2024-02-22",480.24,489.99,486.13,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-02-21",466.5,469,461.79,468.03,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-20",469.72,476.18,466.56,471.75,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-02-16",478.11,478.96,469.21,473.32,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3737},"2024-02-15",475.28,488.62,472.22,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-02-14",467.93,474.11,466.09,473.28,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-02-13",456.87,467.89,455.09,460.12,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-02-12",468.19,479.15,466.58,468.9,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-02-09",472.95,473.59,467.47,468.11,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3431},"2024-02-08",468.32,470.59,465.03,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-02-07",458,471.52,456.18,469.59,{"symbol":5,"time":3802,"open":3803,"high":3386,"low":3804,"close":3805},"2024-02-06",464,453,454.72,{"symbol":5,"time":3807,"open":3120,"high":3808,"low":3809,"close":3810},"2024-02-05",471.9,459.22,459.41,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-02-02",459.6,485.96,453.01,474.99,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-02-01",393.94,400.5,393.05,394.78,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-31",389,398,387.1,390.14,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2024-01-30",403.59,406.36,399.57,400.06,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-01-29",394.99,402.93,393.1,401.02,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-01-26",394.35,396.79,391.59,394.14,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2024-01-25",390.17,395.49,385.66,393.18,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-24",390,396.15,387.81,390.7,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-23",384.62,388.38,382.08,385.2,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2024-01-22",387.95,390.35,381.16,381.78,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2024-01-19",379,384.36,377.97,383.45,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2024-01-18",371.49,376.85,370.95,376.13,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2024-01-17",366.3,368.54,358.61,368.37,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2024-01-16",373.65,375.61,367.23,367.46,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2024-01-12",370.16,377.06,369.54,374.49,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2024-01-11",372.13,372.78,362.93,369.67,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2024-01-10",360.17,372.94,359.08,370.47,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2024-01-09",356.4,360.64,355.36,357.43,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2024-01-08",354.7,358.98,352.05,358.66,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2024-01-05",346.99,353.5,346.26,351.95,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2024-01-04",344.5,348.15,343.4,347.12,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2024-01-03",344.98,347.95,343.18,344.47,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2024-01-02",351.32,353.16,340.01,346.29,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-29",358.99,360,351.82,353.96,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-12-28",359.7,361.9,357.81,358.32,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-27",356.07,359,355.31,357.83,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-26",354.99,356.98,353.45,354.83,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-12-22",355.58,357.2,351.22,353.39,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-12-21",352.98,356.41,349.21,354.09,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-12-20",348.65,354.96,347.79,349.28,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-12-19",345.58,353.6,345.12,350.36,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-12-18",337.48,347.56,337.02,344.62,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-12-15",331.99,338.66,331.22,334.92,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-12-14",333.85,334.7,328.64,333.17,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-12-13",333.93,338.37,332.64,334.74,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-12",324.6,334.47,324.56,334.22,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-12-11",329.4,329.89,320,325.28,{"symbol":5,"time":4034,"open":4035,"high":4014,"low":4036,"close":4037},"2023-12-08",323.09,323,332.75,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4040,"close":4042},"2023-12-07",317.77,328.24,326.59,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-12-06",321.93,322.25,317.04,317.45,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-12-05",318.98,321.88,315.39,318.29,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-12-04",317.29,320.86,313.66,320.02,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-12-01",325.48,326.86,320.76,324.82,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-11-30",331.89,333.5,322.4,327.15,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-11-29",339.69,339.9,330.78,332.2,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4081,"close":4083},"2023-11-28",333.4,339.38,338.99,{"symbol":5,"time":4085,"open":4086,"high":4076,"low":4087,"close":4012},"2023-11-27",336.18,334.2,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-11-24",340.13,341.86,336.77,338.23,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-11-22",339.21,342.92,338.58,341.49,{"symbol":5,"time":4101,"open":4102,"high":4076,"low":4103,"close":4104},"2023-11-21",338.33,335.9,336.98,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-11-20",334.89,341.87,334.19,339.97,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-17",330.26,335.5,329.35,335.04,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4109},"2023-11-16",329.37,334.58,326.38,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-11-15",337.93,338.4,330.02,332.71,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-11-14",334.54,338.1,333.33,336.31,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-11-13",326.2,332.33,325.7,329.19,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-11-10",319.94,329.1,319.46,328.77,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-11-09",319.42,324.18,318.8,320.55,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-11-08",318.14,321.33,314.88,319.78,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-11-07",317.06,321,315.12,318.82,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-11-06",315.98,318.33,314.45,315.8,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-11-03",312.55,315.55,311.02,314.6,{"symbol":5,"time":4177,"open":4178,"high":4163,"low":4179,"close":4180},"2023-11-02",317.3,308.33,310.87,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4183,"close":4185},"2023-11-01",301.85,312.74,311.85,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-31",303.31,303.68,296.86,301.27,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-30",299.09,309.4,299.05,302.66,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-10-27",294.48,299.31,292.97,296.73,{"symbol":5,"time":4205,"open":4206,"high":4206,"low":4207,"close":4208},"2023-10-26",295,279.4,288.35,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-25",310,310.88,298.84,299.53,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4172},"2023-10-24",316.78,318.35,310.63,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-10-23",309.5,317.36,307.26,314.01,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4230,"close":4231},"2023-10-20",314.14,315.3,306.47,308.65,{"symbol":5,"time":4233,"open":4234,"high":4235,"low":4236,"close":4237},"2023-10-19",319.88,321.89,311.75,312.81,{"symbol":5,"time":4239,"open":4240,"high":4241,"low":4242,"close":4243},"2023-10-18",321.39,325.94,315.56,316.97,{"symbol":5,"time":4245,"open":4246,"high":4247,"low":4178,"close":4248},"2023-10-17",318.18,324.4,324,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-10-16",318.64,321.82,315.52,321.15,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-10-13",323.53,325.05,312.37,314.69,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-10-12",328,330.54,322.69,324.16,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-10-11",323.01,328.84,322.95,327.82,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4277,"close":4278},"2023-10-10",319.12,324.66,318.16,321.84,{"symbol":5,"time":4280,"open":4281,"high":4282,"low":4283,"close":4284},"2023-10-09",312.5,320.33,311.82,318.36,{"symbol":5,"time":4286,"open":4287,"high":4288,"low":4289,"close":4290},"2023-10-06",301.44,316.31,300.91,315.43,{"symbol":5,"time":4292,"open":4293,"high":4294,"low":4295,"close":4296},"2023-10-05",304.63,306.21,299.5,304.79,{"symbol":5,"time":4298,"open":4299,"high":4300,"low":4301,"close":4302},"2023-10-04",298.73,306.9,298.5,305.58,{"symbol":5,"time":4304,"open":4305,"high":4306,"low":4307,"close":4308},"2023-10-03",304.26,306.77,299.64,300.94,{"symbol":5,"time":4310,"open":4311,"high":4312,"low":4313,"close":4314},"2023-10-02",302.74,307.18,301.63,306.82,{"symbol":5,"time":4316,"open":4317,"high":4318,"low":4319,"close":4320},"2023-09-29",307.38,310.64,299.36,300.21,{"symbol":5,"time":4322,"open":4323,"high":4324,"low":4325,"close":4326},"2023-09-28",298.94,306.33,296.7,303.96,{"symbol":5,"time":4328,"open":4329,"high":4330,"low":4331,"close":4332},"2023-09-27",300.45,301.3,286.79,297.74,{"symbol":5,"time":4334,"open":4335,"high":4336,"low":4337,"close":4338},"2023-09-26",297.66,300.3,296.01,298.96,{"symbol":5,"time":4340,"open":4341,"high":4342,"low":4343,"close":4344},"2023-09-25",295.64,300.95,293.7,300.83,{"symbol":5,"time":4346,"open":4347,"high":4348,"low":4349,"close":4350},"2023-09-22",299.3,305.38,298.27,299.08,{"symbol":5,"time":4352,"open":4353,"high":4354,"low":4355,"close":4356},"2023-09-21",295.7,300.26,293.27,295.73,[4358,4364,4369,4374,4379,4384,4389,4394,4398,4403,4408,4413,4417,4421,4425,4430,4435,4440,4445,4450,4455,4458,4463,4467,4471,4476,4480,4485,4490,4495,4500,4505,4509,4514,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4567,4571,4576,4580,4585,4590,4595,4600,4605,4610,4614,4619,4623,4628,4633,4636,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4694,4698,4703,4708,4712,4717,4722,4726,4731,4736,4739,4744,4749,4754,4759,4763,4768,4773,4778,4782,4786,4791,4796,4799,4803,4808,4812,4816,4819,4824,4829,4834,4839,4844,4849,4854,4857,4861,4866,4871,4876,4881,4885,4890,4894,4899,4904,4908,4913,4918,4922,4927,4932,4936,4941,4946,4951,4956,4961,4966,4971,4976,4980,4985,4989,4994,4998,5003,5008,5013,5018,5022,5027,5031,5036,5041,5046,5051,5056,5060,5064,5068,5072,5077,5082,5086,5091,5096,5100,5105,5109,5113,5118,5123,5128,5133,5138,5142,5145,5149,5153,5157,5161,5164,5168,5172,5177,5180,5185,5190,5195,5200,5204,5208,5213,5217,5221,5224,5229,5233,5238,5242,5247,5251,5256,5261,5266,5271,5276,5280,5285,5290,5295,5299,5303,5307,5311,5316,5320,5323,5328,5331,5335,5340,5344,5348,5352,5354,5358,5363,5368,5372,5376,5380,5385,5390,5395,5398,5403,5408,5411,5416,5419,5424,5428,5433,5436,5441,5444,5449,5453,5458,5463,5468,5473,5478,5483,5488,5492,5495,5498,5503,5508,5513,5517,5522,5526,5531,5536,5541,5545,5550,5555,5559,5563,5567],{"symbol":4359,"time":26,"open":4360,"high":4361,"low":4362,"close":4363},"SPY",761.31,762,757.97,761.69,{"symbol":4359,"time":32,"open":4365,"high":4366,"low":4367,"close":4368},763.15,763.57,759.96,762.6,{"symbol":4359,"time":38,"open":4370,"high":4371,"low":4372,"close":4373},759.5,761.67,749.6,754.05,{"symbol":4359,"time":44,"open":4375,"high":4376,"low":4377,"close":4378},760.12,760.35,756.15,757.39,{"symbol":4359,"time":50,"open":4380,"high":4381,"low":4382,"close":4383},759,763.52,757.93,760.88,{"symbol":4359,"time":56,"open":4385,"high":4386,"low":4387,"close":4388},764.72,766.38,763.6,764.29,{"symbol":4359,"time":62,"open":4390,"high":4391,"low":4392,"close":4393},758.03,760.11,756.64,757.83,{"symbol":4359,"time":68,"open":4395,"high":1469,"low":4396,"close":4397},764.08,760.94,762.4,{"symbol":4359,"time":74,"open":4399,"high":4400,"low":4401,"close":4402},769.07,769.7,765.14,765.96,{"symbol":4359,"time":80,"open":4404,"high":4405,"low":4406,"close":4407},772.01,772.87,769,770.19,{"symbol":4359,"time":86,"open":4409,"high":4410,"low":4411,"close":4412},767.9,774.03,767.45,773.17,{"symbol":4359,"time":92,"open":4414,"high":4415,"low":4416,"close":1470},762.45,766.43,761.73,{"symbol":4359,"time":98,"open":4418,"high":1638,"low":4419,"close":4420},762.01,759.48,761.78,{"symbol":4359,"time":104,"open":4422,"high":4423,"low":4385,"close":4424},767.33,768,767.05,{"symbol":4359,"time":110,"open":4426,"high":4427,"low":4428,"close":4429},771.76,775.3,768.31,769.35,{"symbol":4359,"time":116,"open":4431,"high":4432,"low":4433,"close":4434},768.5,772.36,767.16,771.1,{"symbol":4359,"time":122,"open":4436,"high":4437,"low":4438,"close":4439},764.73,767.35,763.93,766.08,{"symbol":4359,"time":128,"open":4441,"high":4442,"low":4443,"close":4444},766.16,766.78,763.05,765.91,{"symbol":4359,"time":134,"open":4446,"high":4447,"low":4448,"close":4449},764.78,765.22,762.08,763.47,{"symbol":4359,"time":140,"open":4451,"high":4452,"low":4453,"close":4454},766.05,767.85,764.17,765.72,{"symbol":4359,"time":146,"open":4402,"high":4456,"low":4457,"close":4368},768.15,762.04,{"symbol":4359,"time":152,"open":4459,"high":4460,"low":4461,"close":4462},770.36,772.47,768.1,769.06,{"symbol":4359,"time":158,"open":4464,"high":4465,"low":4466,"close":4411},768.7,769.5,766.92,{"symbol":4359,"time":164,"open":4468,"high":4469,"low":1620,"close":4470},776.18,776.78,772.67,{"symbol":4359,"time":170,"open":4472,"high":4473,"low":4474,"close":4475},778.54,778.8,775.43,776.34,{"symbol":4359,"time":176,"open":4477,"high":4478,"low":4479,"close":1618},774.87,779.37,774.11,{"symbol":4359,"time":182,"open":4481,"high":4482,"low":4483,"close":4484},774.71,774.9,771.28,772.49,{"symbol":4359,"time":188,"open":4486,"high":4487,"low":4488,"close":4489},774.53,774.61,769.2,770.56,{"symbol":4359,"time":194,"open":4491,"high":4492,"low":4493,"close":4494},772.6,775.05,771.62,773.03,{"symbol":4359,"time":200,"open":4496,"high":4497,"low":4498,"close":4499},771.02,773.92,769.61,773.26,{"symbol":4359,"time":206,"open":4501,"high":4502,"low":4503,"close":4504},770.21,771.82,767.46,768.56,{"symbol":4359,"time":212,"open":4506,"high":1667,"low":4507,"close":4508},775.85,769.51,769.79,{"symbol":4359,"time":218,"open":4510,"high":4511,"low":4512,"close":4513},760.63,773.41,760.52,771.33,{"symbol":4359,"time":224,"open":4515,"high":1644,"low":4516,"close":4517},749.44,748.8,757.67,{"symbol":4359,"time":229,"open":4519,"high":4520,"low":4521,"close":4522},744.68,748.9,737.68,747.03,{"symbol":4359,"time":235,"open":4524,"high":4525,"low":4526,"close":4527},736.05,742.45,734.59,741.69,{"symbol":4359,"time":241,"open":4529,"high":4530,"low":4531,"close":4532},739.97,742.68,729.1,729.46,{"symbol":4359,"time":247,"open":4534,"high":4535,"low":4536,"close":4537},739.19,742.79,735.98,740.86,{"symbol":4359,"time":252,"open":4539,"high":4540,"low":4541,"close":4542},744.91,745.53,735.87,739.09,{"symbol":4359,"time":258,"open":4544,"high":4545,"low":4546,"close":4547},738.51,743.72,737.29,738.93,{"symbol":4359,"time":264,"open":4549,"high":4550,"low":4551,"close":4552},739.37,742.56,735.21,738.18,{"symbol":4359,"time":270,"open":4554,"high":4555,"low":4556,"close":4557},746.62,750.02,746.37,747.41,{"symbol":4359,"time":276,"open":4559,"high":4560,"low":4561,"close":4562},746.29,749.04,744.18,748.28,{"symbol":4359,"time":282,"open":4564,"high":1503,"low":4565,"close":4566},747.06,741.51,742.09,{"symbol":4359,"time":288,"open":4568,"high":4569,"low":1562,"close":4570},742.08,747.29,743.29,{"symbol":4359,"time":293,"open":4572,"high":4573,"low":4574,"close":4575},752.76,754.57,747.88,750.72,{"symbol":4359,"time":299,"open":4577,"high":4578,"low":1596,"close":4579},754.24,755.58,754.81,{"symbol":4359,"time":305,"open":4581,"high":4582,"low":4583,"close":4584},750.91,753.34,748.66,751.83,{"symbol":4359,"time":311,"open":4586,"high":4587,"low":4588,"close":4589},752.47,753.91,748,749.17,{"symbol":4359,"time":317,"open":4591,"high":4592,"low":4593,"close":4594},752.05,755.42,748.1,754.95,{"symbol":4359,"time":323,"open":4596,"high":4597,"low":4598,"close":4599},747.35,751.97,745.59,751.71,{"symbol":4359,"time":329,"open":4601,"high":4602,"low":4603,"close":4604},743.16,746.15,739.51,745.4,{"symbol":4359,"time":335,"open":4606,"high":4607,"low":4608,"close":4609},750.22,750.96,745.21,747.71,{"symbol":4359,"time":341,"open":4611,"high":4612,"low":4557,"close":4613},748.74,752.41,751.28,{"symbol":4359,"time":347,"open":4615,"high":4616,"low":4617,"close":4618},747.4,751.31,740.03,744.78,{"symbol":4359,"time":353,"open":4620,"high":4515,"low":4621,"close":4622},745,742.38,745.76,{"symbol":4359,"time":359,"open":4624,"high":4625,"low":4626,"close":4627},741.29,748.02,740.89,746.77,{"symbol":4359,"time":365,"open":4629,"high":4630,"low":4631,"close":4632},736.53,741.56,732.09,741,{"symbol":4359,"time":371,"open":4634,"high":4629,"low":1820,"close":4635},728.95,728.99,{"symbol":4359,"time":377,"open":4637,"high":4549,"low":4638,"close":4639},738.91,729.6,734.3,{"symbol":4359,"time":383,"open":4641,"high":4642,"low":4643,"close":4644},735.17,739.95,730.84,733.24,{"symbol":4359,"time":388,"open":4646,"high":4647,"low":4648,"close":4649},733.81,739.63,732.3,733.58,{"symbol":4359,"time":394,"open":4651,"high":4652,"low":4653,"close":4654},747.7,750.18,743.13,744.39,{"symbol":4359,"time":400,"open":4656,"high":4657,"low":4658,"close":4659},747.76,748.23,743.86,746.74,{"symbol":4359,"time":406,"open":4661,"high":4662,"low":4663,"close":4664},751.29,752.15,739.22,740.96,{"symbol":4359,"time":412,"open":4666,"high":4667,"low":4668,"close":4669},754.55,755.44,749.88,750.33,{"symbol":4359,"time":417,"open":4671,"high":4672,"low":4673,"close":4674},751.85,756.68,751.76,754.83,{"symbol":4359,"time":423,"open":4676,"high":4677,"low":4678,"close":4679},740.71,744.44,735.03,741.75,{"symbol":4359,"time":429,"open":4681,"high":4682,"low":4683,"close":4684},728.76,740,724.41,737.76,{"symbol":4359,"time":435,"open":4686,"high":4687,"low":4688,"close":4689},733.39,738.38,725.33,725.43,{"symbol":4359,"time":441,"open":4691,"high":4692,"low":4693,"close":1547},743.63,746.9,722.59,{"symbol":4359,"time":447,"open":4695,"high":4696,"low":4697,"close":4663},743.36,745.34,738.19,{"symbol":4359,"time":451,"open":4699,"high":4700,"low":4701,"close":4702},752.31,752.82,735.53,737.55,{"symbol":4359,"time":457,"open":4704,"high":4705,"low":4706,"close":4707},752.1,758.31,751.47,757.09,{"symbol":4359,"time":463,"open":4709,"high":4710,"low":4711,"close":4577},758.15,758.8,753.57,{"symbol":4359,"time":469,"open":4713,"high":4714,"low":4715,"close":4716},757.03,760.4,756.75,759.57,{"symbol":4359,"time":474,"open":4718,"high":4719,"low":4720,"close":4721},755.36,760.28,754.69,758.54,{"symbol":4359,"time":480,"open":4723,"high":4724,"low":4720,"close":4725},755.9,758.08,756.48,{"symbol":4359,"time":486,"open":4727,"high":4728,"low":4729,"close":4730},750.25,755.15,749.23,754.6,{"symbol":4359,"time":492,"open":4732,"high":4733,"low":4734,"close":4735},750.88,751.38,748.22,750.46,{"symbol":4359,"time":498,"open":1675,"high":4737,"low":1511,"close":4738},752.13,750.59,{"symbol":4359,"time":503,"open":4740,"high":4741,"low":4742,"close":4743},746.24,748.94,744.48,745.64,{"symbol":4359,"time":509,"open":4745,"high":4746,"low":4747,"close":4748},738.64,744.87,737.03,742.72,{"symbol":4359,"time":515,"open":4750,"high":4751,"low":4752,"close":4753},735.71,741.87,733.89,741.25,{"symbol":4359,"time":521,"open":4755,"high":4756,"low":4757,"close":4758},734.78,737.65,731.53,733.73,{"symbol":4359,"time":527,"open":4760,"high":4761,"low":4686,"close":4762},739.83,741.42,738.65,{"symbol":4359,"time":533,"open":4764,"high":4765,"low":4766,"close":4767},741.79,743.46,737.96,739.17,{"symbol":4359,"time":539,"open":4769,"high":4770,"low":4771,"close":4772},743.65,749.53,743.56,748.17,{"symbol":4359,"time":544,"open":4774,"high":4775,"low":4776,"close":4777},738.47,743.91,735.47,742.31,{"symbol":4359,"time":550,"open":4779,"high":4780,"low":4781,"close":4552},736.89,738.84,731.83,{"symbol":4359,"time":555,"open":4783,"high":4784,"low":4783,"close":4785},736.45,740.79,739.3,{"symbol":4359,"time":561,"open":4787,"high":4788,"low":4789,"close":4790},734.93,738.08,734.57,737.62,{"symbol":4359,"time":566,"open":4792,"high":4793,"low":4794,"close":4795},735.05,736.13,729.75,731.58,{"symbol":4359,"time":572,"open":4797,"high":4526,"low":4798,"close":1338},728.16,727.82,{"symbol":4359,"time":578,"open":4800,"high":4801,"low":1425,"close":4802},721.77,725.04,723.77,{"symbol":4359,"time":584,"open":4804,"high":4805,"low":4806,"close":4807},720.07,722.12,714.99,718.01,{"symbol":4359,"time":590,"open":4809,"high":4810,"low":4811,"close":1702},721.25,724.87,720.47,{"symbol":4359,"time":596,"open":1713,"high":4813,"low":4814,"close":4815},719.79,710.45,718.66,{"symbol":4359,"time":601,"open":1133,"high":1828,"low":4817,"close":4818},708.37,711.58,{"symbol":4359,"time":607,"open":4820,"high":4821,"low":4822,"close":4823},711.82,712.88,709.25,711.69,{"symbol":4359,"time":613,"open":4825,"high":4826,"low":4827,"close":4828},713.17,715.63,712.3,715.17,{"symbol":4359,"time":619,"open":4830,"high":4831,"low":4832,"close":4833},710.75,714.47,709.01,713.94,{"symbol":4359,"time":625,"open":4835,"high":4836,"low":4837,"close":4838},709.5,712.36,702.28,708.45,{"symbol":4359,"time":631,"open":4840,"high":4841,"low":4842,"close":4843},709.15,711.45,708.22,711.21,{"symbol":4359,"time":637,"open":4845,"high":4846,"low":4847,"close":4848},710.28,711.28,702.64,704.08,{"symbol":4359,"time":642,"open":4850,"high":4851,"low":4852,"close":4853},708.78,709.91,706.14,708.72,{"symbol":4359,"time":648,"open":4852,"high":4855,"low":1725,"close":4856},712.39,710.14,{"symbol":4359,"time":654,"open":4858,"high":4859,"low":1834,"close":4860},701.06,702.78,701.66,{"symbol":4359,"time":660,"open":4862,"high":4863,"low":4864,"close":4865},695.26,700.28,694.2,699.94,{"symbol":4359,"time":666,"open":4867,"high":4868,"low":4869,"close":4870},687.69,694.58,687.66,694.46,{"symbol":4359,"time":672,"open":4872,"high":4873,"low":4874,"close":4875},677.41,686.3,676.58,686.1,{"symbol":4359,"time":678,"open":4877,"high":4878,"low":4879,"close":4880},681.32,682.03,678.45,679.46,{"symbol":4359,"time":684,"open":4882,"high":4883,"low":4884,"close":39},674.84,681.16,673.77,{"symbol":4359,"time":690,"open":4886,"high":4887,"low":4888,"close":4889},676.39,677.08,671.46,676.01,{"symbol":4359,"time":696,"open":1101,"high":4891,"low":4892,"close":4893},659.61,651.06,659.22,{"symbol":4359,"time":702,"open":4895,"high":4896,"low":4897,"close":4898},655.86,659.72,655.52,658.93,{"symbol":4359,"time":708,"open":4900,"high":4901,"low":4902,"close":4903},646.42,658.2,645.11,655.83,{"symbol":4359,"time":714,"open":4905,"high":4906,"low":1127,"close":4907},653.9,658.52,655.24,{"symbol":4359,"time":720,"open":4909,"high":4910,"low":4911,"close":4912},638.94,651.54,637.98,650.34,{"symbol":4359,"time":726,"open":4914,"high":4915,"low":4916,"close":4917},640.11,640.37,629.28,631.97,{"symbol":4359,"time":731,"open":1918,"high":4919,"low":4920,"close":4921},642.66,633.11,634.09,{"symbol":4359,"time":736,"open":4923,"high":4924,"low":4925,"close":4926},652.06,654.85,644.82,645.09,{"symbol":4359,"time":742,"open":4928,"high":4929,"low":4930,"close":4931},658.67,660.89,654.24,656.82,{"symbol":4359,"time":746,"open":4933,"high":1110,"low":4934,"close":4935},651.32,649.88,653.18,{"symbol":4359,"time":750,"open":4937,"high":4938,"low":4939,"close":4940},658.07,662.62,653.94,655.38,{"symbol":4359,"time":756,"open":4942,"high":4943,"low":4944,"close":4945},656.51,656.69,644.72,648.57,{"symbol":4359,"time":762,"open":4947,"high":4948,"low":4949,"close":4950},656.97,662.98,655.17,659.8,{"symbol":4359,"time":768,"open":4952,"high":4953,"low":4954,"close":4955},668.36,669.72,661.19,661.43,{"symbol":4359,"time":774,"open":4957,"high":4958,"low":4959,"close":4960},672.39,674.44,669.7,670.79,{"symbol":4359,"time":780,"open":4962,"high":4963,"low":4964,"close":4965},668.38,672.07,667.12,669.03,{"symbol":4359,"time":786,"open":4967,"high":4968,"low":4969,"close":4970},669.27,672.34,661.36,662.29,{"symbol":4359,"time":792,"open":4972,"high":4973,"low":4974,"close":4975},671.16,671.65,665.87,666.06,{"symbol":4359,"time":798,"open":656,"high":4977,"low":4978,"close":4979},680.08,673.34,676.33,{"symbol":4359,"time":804,"open":4981,"high":4982,"low":4983,"close":4984},677.72,683.36,674.76,677.18,{"symbol":4359,"time":809,"open":4986,"high":4987,"low":1164,"close":4988},666.39,679.92,678.27,{"symbol":4359,"time":815,"open":4990,"high":4991,"low":4992,"close":4993},673.41,676.11,669.76,672.38,{"symbol":4359,"time":821,"open":4995,"high":4996,"low":4997,"close":303},682.08,685.53,675.61,{"symbol":4359,"time":827,"open":4999,"high":5000,"low":5001,"close":5002},681.63,687.09,679.62,685.13,{"symbol":4359,"time":833,"open":5004,"high":5005,"low":5006,"close":5007},675.06,682.61,669.66,680.33,{"symbol":4359,"time":839,"open":5009,"high":5010,"low":5011,"close":5012},678.7,688.62,678.02,686.38,{"symbol":4359,"time":843,"open":5014,"high":5015,"low":5016,"close":5017},683.09,686.86,681.64,685.99,{"symbol":4359,"time":849,"open":5019,"high":1866,"low":5020,"close":5021},693.28,684.35,689.3,{"symbol":4359,"time":855,"open":5023,"high":5024,"low":5025,"close":5026},690.18,693.68,690.1,693.15,{"symbol":4359,"time":859,"open":295,"high":5028,"low":5029,"close":5030},688.35,680,687.35,{"symbol":4359,"time":865,"open":5032,"high":5033,"low":5034,"close":5035},687.83,690,680.37,682.39,{"symbol":4359,"time":871,"open":5037,"high":5038,"low":5039,"close":5040},682.32,690.06,681.73,689.43,{"symbol":4359,"time":877,"open":5042,"high":5043,"low":5044,"close":5045},683.84,686.18,681.55,684.48,{"symbol":4359,"time":883,"open":5047,"high":5048,"low":5049,"close":5050},684.02,689.15,682.83,686.29,{"symbol":4359,"time":888,"open":5052,"high":5053,"low":5054,"close":5055},680.14,684.94,675.78,682.85,{"symbol":4359,"time":893,"open":5057,"high":2303,"low":5058,"close":5059},681.69,677.52,681.75,{"symbol":4359,"time":899,"open":5061,"high":5062,"low":5034,"close":5063},694.24,695.35,681.27,{"symbol":4359,"time":905,"open":5065,"high":5066,"low":2392,"close":5067},696.39,697.14,691.96,{"symbol":4359,"time":911,"open":5069,"high":5070,"low":1895,"close":5071},694.95,696.54,692.12,{"symbol":4359,"time":917,"open":5073,"high":5074,"low":5075,"close":5076},689.42,695.87,688.34,693.95,{"symbol":4359,"time":923,"open":5078,"high":5079,"low":5080,"close":5081},681.46,692.31,680.85,690.62,{"symbol":4359,"time":929,"open":5083,"high":1831,"low":5084,"close":5085},680.94,675.79,677.62,{"symbol":4359,"time":934,"open":5087,"high":5088,"low":5089,"close":5090},690.35,691.45,681.76,686.19,{"symbol":4359,"time":940,"open":5092,"high":5093,"low":5094,"close":5095},696.21,696.96,684.03,689.53,{"symbol":4359,"time":946,"open":5097,"high":5098,"low":5073,"close":5099},689.58,696.93,695.41,{"symbol":4359,"time":952,"open":5101,"high":5102,"low":5103,"close":5104},691.79,694.21,687.12,691.97,{"symbol":4359,"time":958,"open":5065,"high":5106,"low":5107,"close":5108},697.06,684.83,694.04,{"symbol":4359,"time":964,"open":5110,"high":5111,"low":1885,"close":5112},697.05,697.84,695.42,{"symbol":4359,"time":970,"open":5114,"high":5115,"low":5116,"close":5117},694.18,696.53,693.57,695.49,{"symbol":4359,"time":976,"open":5119,"high":5120,"low":5121,"close":5122},690.49,694.13,689.92,692.73,{"symbol":4359,"time":982,"open":5124,"high":5125,"low":5126,"close":5127},688.15,690.96,687.16,689.23,{"symbol":4359,"time":988,"open":5129,"high":5130,"low":5131,"close":5132},689.85,691.13,686.92,688.98,{"symbol":4359,"time":993,"open":5134,"high":5135,"low":5136,"close":5137},679.65,688.74,678.13,685.4,{"symbol":4359,"time":999,"open":5139,"high":5140,"low":5141,"close":656},681.49,684.77,676.57,{"symbol":4359,"time":1003,"open":5143,"high":5144,"low":5025,"close":1895},693.66,694.25,{"symbol":4359,"time":1009,"open":1861,"high":5146,"low":5147,"close":5148},695.45,691.25,692.24,{"symbol":4359,"time":1014,"open":2390,"high":5150,"low":5151,"close":5152},691.72,686.04,690.36,{"symbol":4359,"time":1020,"open":5117,"high":5154,"low":5155,"close":5156},696.09,691.35,693.77,{"symbol":4359,"time":1025,"open":5158,"high":5154,"low":5159,"close":5160},690.68,690.63,695.16,{"symbol":4359,"time":1031,"open":5159,"high":5162,"low":2392,"close":5163},695.31,694.07,{"symbol":4359,"time":1037,"open":5165,"high":5081,"low":5166,"close":5167},688.82,687.49,689.51,{"symbol":4359,"time":1043,"open":5169,"high":5170,"low":5171,"close":5097},692.19,693.96,689.32,{"symbol":4359,"time":1048,"open":5173,"high":5174,"low":5175,"close":5176},687.93,692.32,687.78,691.81,{"symbol":4359,"time":1054,"open":5178,"high":5040,"low":5012,"close":5179},686.54,687.72,{"symbol":4359,"time":1058,"open":5181,"high":5182,"low":5183,"close":5184},685.71,686.87,679.82,683.17,{"symbol":4359,"time":1064,"open":5186,"high":5187,"low":5188,"close":5189},687.14,687.36,681.71,681.92,{"symbol":4359,"time":1070,"open":5191,"high":5192,"low":5193,"close":5194},687.45,688.56,686.58,687.01,{"symbol":4359,"time":1076,"open":5196,"high":5197,"low":5198,"close":5199},687.54,689.2,686.07,687.85,{"symbol":4359,"time":1080,"open":5201,"high":1895,"low":5202,"close":5203},690.64,689.27,690.31,{"symbol":4359,"time":1086,"open":1860,"high":5205,"low":5206,"close":5207},690.83,687.8,690.38,{"symbol":4359,"time":1092,"open":5209,"high":5210,"low":5211,"close":5212},683.92,688.2,683.87,687.96,{"symbol":4359,"time":1098,"open":5214,"high":5215,"low":5216,"close":5107},683.94,685.36,680.59,{"symbol":4359,"time":1104,"open":5218,"high":5219,"low":5220,"close":5216},676.59,681.09,676.47,{"symbol":4359,"time":1109,"open":912,"high":5222,"low":5223,"close":5220},680.74,674.9,{"symbol":4359,"time":1115,"open":5225,"high":5226,"low":5227,"close":5228},679.89,680.44,671.2,671.4,{"symbol":4359,"time":1121,"open":5230,"high":5231,"low":5232,"close":46},679.23,681.08,674.98,{"symbol":4359,"time":1125,"open":5234,"high":5235,"low":5236,"close":5237},685.74,685.76,679.25,680.73,{"symbol":4359,"time":1131,"open":5239,"high":5240,"low":5241,"close":5089},688.17,688.88,679.17,{"symbol":4359,"time":1137,"open":5243,"high":5244,"low":5245,"close":5246},685.14,689.25,682.17,689.17,{"symbol":4359,"time":1143,"open":5248,"high":5249,"low":303,"close":5250},682.56,688.97,687.57,{"symbol":4359,"time":1149,"open":5252,"high":5253,"low":5254,"close":5255},683.15,685.39,682.59,683.04,{"symbol":4359,"time":1155,"open":5257,"high":5258,"low":5259,"close":5260},686.59,686.64,681.57,683.63,{"symbol":4359,"time":1161,"open":5262,"high":5263,"low":5264,"close":5265},685.47,688.39,684.58,685.69,{"symbol":4359,"time":1167,"open":5267,"high":5268,"low":5269,"close":5270},685.3,685.37,681.34,684.39,{"symbol":4359,"time":1171,"open":5272,"high":5273,"low":5274,"close":5275},680.57,684.91,679.69,683.89,{"symbol":4359,"time":1177,"open":5189,"high":5277,"low":5278,"close":5279},683.82,679.33,681.53,{"symbol":4359,"time":1182,"open":5281,"high":5282,"low":5283,"close":5284},678.81,682.99,678.74,680.27,{"symbol":4359,"time":1188,"open":5286,"high":5287,"low":5288,"close":5289},680.86,683.67,680.5,683.39,{"symbol":4359,"time":1194,"open":5291,"high":5292,"low":5293,"close":5294},677.63,681.7,676.72,679.68,{"symbol":4359,"time":1200,"open":5296,"high":5297,"low":1151,"close":5298},668.63,676.21,675.02,{"symbol":4359,"time":1205,"open":5300,"high":5301,"low":5302,"close":968},662.69,670.06,661.59,{"symbol":4359,"time":1210,"open":2278,"high":5304,"low":5305,"close":5306},664.55,650.85,659.03,{"symbol":4359,"time":1216,"open":5308,"high":5309,"low":5310,"close":1026},672.91,675.56,651.89,{"symbol":4359,"time":1222,"open":5312,"high":5313,"low":5314,"close":5315},660.78,667.34,658.75,662.63,{"symbol":4359,"time":1228,"open":5317,"high":5318,"low":4895,"close":5319},662.1,665.12,660.08,{"symbol":4359,"time":1233,"open":4959,"high":5321,"low":5322,"close":2401},673.71,662.17,{"symbol":4359,"time":1239,"open":5324,"high":5325,"low":5326,"close":5327},665.38,675.66,663.27,671.93,{"symbol":4359,"time":1245,"open":5288,"high":5286,"low":5329,"close":5330},670.52,672.04,{"symbol":4359,"time":1250,"open":5332,"high":5333,"low":5334,"close":644},684.79,684.96,680.95,{"symbol":4359,"time":1256,"open":5336,"high":5337,"low":5338,"close":5339},679.95,683.57,678.73,683,{"symbol":4359,"time":1262,"open":5341,"high":5342,"low":623,"close":5343},677.24,682.18,681.44,{"symbol":4359,"time":1266,"open":5345,"high":5346,"low":1976,"close":5347},667.91,671.08,670.97,{"symbol":4359,"time":1272,"open":5220,"high":5349,"low":5350,"close":5351},677.38,668.72,670.31,{"symbol":4359,"time":1277,"open":5232,"high":5286,"low":5353,"close":656},674.17,{"symbol":4359,"time":1283,"open":4991,"high":5355,"low":5356,"close":5357},679.96,674.58,675.24,{"symbol":4359,"time":1289,"open":5359,"high":5360,"low":5361,"close":5362},685.67,685.8,679.94,683.34,{"symbol":4359,"time":1295,"open":5364,"high":5365,"low":5366,"close":5367},685.04,685.08,679.24,682.06,{"symbol":4359,"time":1301,"open":5369,"high":5370,"low":5371,"close":5371},683.9,685.94,679.83,{"symbol":4359,"time":1307,"open":5373,"high":5374,"low":1863,"close":5375},688.72,689.7,687.39,{"symbol":4359,"time":1313,"open":5377,"high":5378,"low":5107,"close":5379},687.05,688.91,687.06,{"symbol":4359,"time":1319,"open":5381,"high":5382,"low":5383,"close":5384},682.73,685.54,682.12,685.24,{"symbol":4359,"time":1325,"open":5386,"high":5387,"low":5388,"close":5389},676.46,678.47,675.65,677.25,{"symbol":4359,"time":1331,"open":5391,"high":5392,"low":5393,"close":5394},668.12,672.71,667.8,671.76,{"symbol":4359,"time":1337,"open":5396,"high":5396,"low":5397,"close":5393},672,663.3,{"symbol":4359,"time":1343,"open":5399,"high":5400,"low":5401,"close":5402},671.44,672.99,669.98,671.29,{"symbol":4359,"time":1349,"open":5404,"high":5405,"low":5406,"close":5407},667.32,672.21,667.27,671.3,{"symbol":4359,"time":1354,"open":2264,"high":5409,"low":5410,"close":1060},665.76,658.14,{"symbol":4359,"time":1360,"open":5412,"high":5413,"low":5414,"close":5415},666.82,668.71,657.11,660.64,{"symbol":4359,"time":1366,"open":5412,"high":5417,"low":4898,"close":5418},670.23,665.17,{"symbol":4359,"time":1371,"open":5420,"high":5421,"low":5422,"close":5423},657.17,665.83,653.17,662.23,{"symbol":4359,"time":1377,"open":5425,"high":977,"low":5426,"close":5427},660.65,659.77,663.04,{"symbol":4359,"time":1383,"open":5429,"high":5430,"low":5431,"close":5432},672.13,673.95,652.84,653.02,{"symbol":4359,"time":1389,"open":5434,"high":5435,"low":321,"close":4972},673.53,673.94,{"symbol":4359,"time":1394,"open":5437,"high":5438,"low":5439,"close":5440},670.25,673.21,669.42,673.11,{"symbol":4359,"time":1400,"open":5442,"high":5400,"low":5443,"close":605},672.54,667.67,{"symbol":4359,"time":1406,"open":5445,"high":5446,"low":5447,"close":5448},671.62,672.51,669.46,671.61,{"symbol":4359,"time":1412,"open":5450,"high":5451,"low":5452,"close":321},669.99,672.68,668.16,{"symbol":4359,"time":1418,"open":5454,"high":5455,"low":5456,"close":5457},670.45,670.57,666.78,669.22,{"symbol":4359,"time":1424,"open":5459,"high":5460,"low":5461,"close":5462},663.17,669.37,663.06,668.45,{"symbol":4359,"time":1430,"open":5464,"high":5465,"low":5466,"close":5467},662.93,666.65,661.61,666.18,{"symbol":4359,"time":1436,"open":5469,"high":5470,"low":5471,"close":5472},664.36,665.28,661.86,663.68,{"symbol":4359,"time":1442,"open":5474,"high":5475,"low":5476,"close":5477},659.51,662.37,657.88,661.82,{"symbol":4359,"time":1448,"open":5479,"high":5480,"low":5481,"close":5482},657.94,659.41,654.41,658.05,{"symbol":4359,"time":1454,"open":5484,"high":5485,"low":5486,"close":5487},664.51,664.61,659.67,661.1,{"symbol":4359,"time":1460,"open":5489,"high":5313,"low":5490,"close":5491},666.72,661.98,663.21,{"symbol":4359,"time":1466,"open":1089,"high":5493,"low":5322,"close":5494},667.29,666.84,{"symbol":4359,"time":1472,"open":5496,"high":5304,"low":5497,"close":626},662.33,660.37,{"symbol":4359,"time":1478,"open":5499,"high":5500,"low":5501,"close":5502},661.89,664.89,660.27,662.26,{"symbol":4359,"time":1484,"open":5504,"high":5505,"low":5506,"close":5507},660.01,661.72,654.3,659.18,{"symbol":4359,"time":1490,"open":5509,"high":5510,"low":5511,"close":5512},661.47,661.78,659.21,660,{"symbol":4359,"time":1496,"open":5514,"high":309,"low":5515,"close":5516},659.64,659.34,660.91,{"symbol":4359,"time":1502,"open":5518,"high":5519,"low":5520,"close":5521},657.6,659.11,656.9,657.41,{"symbol":4359,"time":1508,"open":277,"high":5523,"low":5524,"close":5525},658.33,653.59,657.63,{"symbol":4359,"time":1514,"open":5527,"high":5528,"low":5529,"close":5530},653.62,654.55,650.63,652.21,{"symbol":4359,"time":1520,"open":5532,"high":5533,"low":5534,"close":5535},648.97,650.86,647.22,650.33,{"symbol":4359,"time":1525,"open":5537,"high":5538,"low":5539,"close":5540},648.62,649.84,647.23,648.83,{"symbol":4359,"time":1531,"open":5542,"high":5530,"low":5543,"close":5544},651.48,643.33,647.24,{"symbol":4359,"time":1537,"open":5546,"high":5547,"low":5548,"close":5549},644.42,649.15,643.51,649.12,{"symbol":4359,"time":1543,"open":5551,"high":5552,"low":5553,"close":5554},642.67,644.21,640.46,643.74,{"symbol":4359,"time":1549,"open":686,"high":5556,"low":5557,"close":5558},640.49,634.92,640.27,{"symbol":4359,"time":1554,"open":5560,"high":5561,"low":5562,"close":1926},647.47,647.84,643.14,{"symbol":4359,"time":1560,"open":5544,"high":5564,"low":5565,"close":5566},649.48,645.34,648.92,{"symbol":4359,"time":1565,"open":5568,"high":5569,"low":5546,"close":5570},644.57,647.37,646.63,[5572,5576,5579,5582,5585,5588,5592,5593,5595,5596,5598,5601,5603,5604,5606,5608,5610,5611,5613,5615,5617,5618,5620,5622,5624,5626,5628,5630,5631,5633,5635,5637,5638,5639,5641,5643,5645,5647,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5684,5686,5688,5690,5691,5693,5695,5697,5699,5701,5703,5705,5707,5709,5711,5713,5715,5716,5717,5718,5720,5722,5724,5726,5728,5730,5732,5734,5736,5738,5740,5742],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5575},"BULLISH","MA","2026-09-17 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5578},"ADX","2026-09-10 00:00:00",{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5581},"BollingerBands","2026-09-09 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5584},"CCI","2026-09-03 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5587},"MACD","2026-08-26 00:00:00",{"time":164,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5591},"False","BEARISH","2026-08-17 00:00:00",{"time":164,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5591},{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5594},"2026-08-14 00:00:00",{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5594},{"time":176,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5574,"datetime":5597},"2026-08-13 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5599,"datetime":5600},"RSI","2026-08-03 00:00:00",{"time":235,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5602},"2026-07-30 00:00:00",{"time":235,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5602},{"time":264,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5605},"2026-07-23 00:00:00",{"time":270,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5607},"2026-07-22 00:00:00",{"time":288,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5599,"datetime":5609},"2026-07-17 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5609},{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5612},"2026-07-14 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5614},"2026-07-09 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5616},"2026-07-01 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5616},{"time":435,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5619},"2026-06-10 00:00:00",{"time":447,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5621},"2026-06-08 00:00:00",{"time":451,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5623},"2026-06-05 00:00:00",{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5625},"2026-06-04 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5627},"2026-06-03 00:00:00",{"time":469,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5629},"2026-06-02 00:00:00",{"time":469,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5629},{"time":474,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5632},"2026-06-01 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5634},"2026-05-28 00:00:00",{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5636},"2026-05-27 00:00:00",{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5636},{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5636},{"time":498,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5574,"datetime":5640},"2026-05-26 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5599,"datetime":5642},"2026-05-13 00:00:00",{"time":578,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5644},"2026-05-05 00:00:00",{"time":596,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5646},"2026-04-30 00:00:00",{"time":596,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5646},{"time":601,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5599,"datetime":5649},"2026-04-29 00:00:00",{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5651},"2026-04-27 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5653},"2026-04-10 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5655},"2026-04-09 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5657},"2026-04-07 00:00:00",{"time":746,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5659},"2026-03-24 00:00:00",{"time":786,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5661},"2026-03-13 00:00:00",{"time":792,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5663},"2026-03-12 00:00:00",{"time":804,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5665},"2026-03-10 00:00:00",{"time":809,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5667},"2026-03-09 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5669},"2026-03-05 00:00:00",{"time":827,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5671},"2026-03-04 00:00:00",{"time":833,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5574,"datetime":5673},"2026-03-03 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5599,"datetime":5675},"2026-02-25 00:00:00",{"time":859,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5677},"2026-02-24 00:00:00",{"time":899,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5679},"2026-02-12 00:00:00",{"time":911,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5681},"2026-02-10 00:00:00",{"time":952,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5599,"datetime":5683},"2026-01-30 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5685},"2026-01-29 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5687},"2026-01-26 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5689},"2026-01-23 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5689},{"time":988,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5599,"datetime":5692},"2026-01-22 00:00:00",{"time":1020,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5694},"2026-01-13 00:00:00",{"time":1037,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5696},"2026-01-08 00:00:00",{"time":1043,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5698},"2026-01-07 00:00:00",{"time":1054,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5700},"2026-01-05 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5702},"2025-12-29 00:00:00",{"time":1131,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5599,"datetime":5704},"2025-12-12 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5706},"2025-12-05 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5708},"2025-11-28 00:00:00",{"time":1194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5710},"2025-11-26 00:00:00",{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5712},"2025-11-24 00:00:00",{"time":1301,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5714},"2025-10-30 00:00:00",{"time":1301,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5714},{"time":1301,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5714},{"time":1301,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5714},{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5719},"2025-10-27 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5583,"datetime":5721},"2025-10-24 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5723},"2025-10-23 00:00:00",{"time":1337,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5725},"2025-10-22 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5727},"2025-10-21 00:00:00",{"time":1349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5586,"datetime":5729},"2025-10-20 00:00:00",{"time":1389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5599,"datetime":5731},"2025-10-09 00:00:00",{"time":1406,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5574,"datetime":5733},"2025-10-06 00:00:00",{"time":1418,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5577,"datetime":5735},"2025-10-02 00:00:00",{"time":1424,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5580,"datetime":5737},"2025-10-01 00:00:00",{"time":1430,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5583,"datetime":5739},"2025-09-30 00:00:00",{"time":1454,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5586,"datetime":5741},"2025-09-24 00:00:00",{"time":1466,"symbol":5,"current_signal":5589,"signal_change":23,"signal_type":5590,"trading_system":5599,"datetime":5743},"2025-09-22 00:00:00",[5745,5751,5757,5762,5767,5772,5777,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5843,5848,5853,5858,5863,5868,5873,5878,5883,5888,5893,5898,5903,5908,5913,5919,5925,5931,5937,5943,5949,5955,5961,5967,5973,5979,5984,5990,5996,6002,6008],{"symbol":5,"form":5746,"filingdate":958,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"10-K","meta-20251231.htm","0001628280-26-003942","https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm",{"symbol":5,"form":5752,"filingdate":964,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"8-K","meta-20260128.htm","0001628280-26-003832","https://www.sec.gov/Archives/edgar/data/1326801/000162828026003832/meta-20260128.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026003832/0001628280-26-003832-index.htm",{"symbol":5,"form":5752,"filingdate":1003,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"meta-20260112.htm","0001628280-26-002429","https://www.sec.gov/Archives/edgar/data/1326801/000162828026002429/meta-20260112.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026002429/0001628280-26-002429-index.htm",{"symbol":5,"form":5752,"filingdate":1104,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"meta-20251219.htm","0001628280-25-058337","https://www.sec.gov/Archives/edgar/data/1326801/000162828025058337/meta-20251219.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025058337/0001628280-25-058337-index.htm",{"symbol":5,"form":5752,"filingdate":1131,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"meta-20251205.htm","0001628280-25-056768","https://www.sec.gov/Archives/edgar/data/1326801/000162828025056768/meta-20251205.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025056768/0001628280-25-056768-index.htm",{"symbol":5,"form":5752,"filingdate":1289,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"d75422d8k.htm","0001193125-25-262593","https://www.sec.gov/Archives/edgar/data/1326801/000119312525262593/d75422d8k.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312525262593/0001193125-25-262593-index.htm",{"symbol":5,"form":5778,"filingdate":1301,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"10-Q","meta-20250930.htm","0001628280-25-047240","https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/meta-20250930.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/0001628280-25-047240-index.htm",{"symbol":5,"form":5752,"filingdate":1307,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"meta-20251029.htm","0001628280-25-047114","https://www.sec.gov/Archives/edgar/data/1326801/000162828025047114/meta-20251029.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025047114/0001628280-25-047114-index.htm",{"symbol":5,"form":5778,"filingdate":1677,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"meta-20250630.htm","0001628280-25-036791","https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/meta-20250630.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/0001628280-25-036791-index.htm",{"symbol":5,"form":5752,"filingdate":1683,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"meta-20250730.htm","0001628280-25-036719","https://www.sec.gov/Archives/edgar/data/1326801/000162828025036719/meta-20250730.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025036719/0001628280-25-036719-index.htm",{"symbol":5,"form":5752,"filingdate":1917,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"meta-20250528.htm","0001326801-25-000090","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000090/meta-20250528.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000090/0001326801-25-000090-index.htm",{"symbol":5,"form":5778,"filingdate":2028,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"meta-20250331.htm","0001326801-25-000054","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/meta-20250331.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/0001326801-25-000054-index.htm",{"symbol":5,"form":5752,"filingdate":2034,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"meta-20250430.htm","0001326801-25-000050","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000050/meta-20250430.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000050/0001326801-25-000050-index.htm",{"symbol":5,"form":5752,"filingdate":2105,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"meta-20250411.htm","0001326801-25-000027","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000027/meta-20250411.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000027/0001326801-25-000027-index.htm",{"symbol":5,"form":5752,"filingdate":2314,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"meta-20250213.htm","0001326801-25-000021","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000021/meta-20250213.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000021/0001326801-25-000021-index.htm",{"symbol":5,"form":5746,"filingdate":2394,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"meta-20241231.htm","0001326801-25-000017","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm",{"symbol":5,"form":5752,"filingdate":2398,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"meta-20250129.htm","0001326801-25-000014","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000014/meta-20250129.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000014/0001326801-25-000014-index.htm",{"symbol":5,"form":5752,"filingdate":2481,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"meta-20241230.htm","0001326801-25-000005","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000005/meta-20241230.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000005/0001326801-25-000005-index.htm",{"symbol":5,"form":5778,"filingdate":2732,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"meta-20240930.htm","0001326801-24-000081","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/meta-20240930.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/0001326801-24-000081-index.htm",{"symbol":5,"form":5752,"filingdate":2736,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"meta-20241030.htm","0001326801-24-000077","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000077/meta-20241030.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000077/0001326801-24-000077-index.htm",{"symbol":5,"form":5752,"filingdate":2944,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"meta-20240905.htm","0001326801-24-000072","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000072/meta-20240905.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000072/0001326801-24-000072-index.htm",{"symbol":5,"form":5752,"filingdate":3065,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"d876862d8k.htm","0001193125-24-197873","https://www.sec.gov/Archives/edgar/data/1326801/000119312524197873/d876862d8k.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312524197873/0001193125-24-197873-index.htm",{"symbol":5,"form":5778,"filingdate":3101,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"meta-20240630.htm","0001326801-24-000069","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/meta-20240630.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/0001326801-24-000069-index.htm",{"symbol":5,"form":5752,"filingdate":3107,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"meta-20240731.htm","0001326801-24-000065","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000065/meta-20240731.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000065/0001326801-24-000065-index.htm",{"symbol":5,"form":5752,"filingdate":3345,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"meta-20240529.htm","0001326801-24-000057","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000057/meta-20240529.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000057/0001326801-24-000057-index.htm",{"symbol":5,"form":5778,"filingdate":3489,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"meta-20240331.htm","0001326801-24-000049","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/meta-20240331.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/0001326801-24-000049-index.htm",{"symbol":5,"form":5752,"filingdate":3495,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"meta-20240424.htm","0001326801-24-000044","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000044/meta-20240424.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000044/0001326801-24-000044-index.htm",{"symbol":5,"form":5752,"filingdate":3767,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"meta-20240213.htm","0001326801-24-000019","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000019/meta-20240213.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000019/0001326801-24-000019-index.htm",{"symbol":5,"form":5746,"filingdate":3812,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"meta-20231231.htm","0001326801-24-000012","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm",{"symbol":5,"form":5752,"filingdate":3818,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"meta-20240201.htm","0001326801-24-000010","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000010/meta-20240201.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000010/0001326801-24-000010-index.htm",{"symbol":5,"form":5752,"filingdate":3878,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"meta-20240116.htm","0001326801-24-000003","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000003/meta-20240116.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000003/0001326801-24-000003-index.htm",{"symbol":5,"form":5778,"filingdate":4205,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"meta-20230930.htm","0001326801-23-000103","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/meta-20230930.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/0001326801-23-000103-index.htm",{"symbol":5,"form":5752,"filingdate":4210,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"meta-20231025.htm","0001326801-23-000100","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000100/meta-20231025.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000100/0001326801-23-000100-index.htm",{"symbol":5,"form":5778,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-07-27","meta-20230630.htm","0001326801-23-000093","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/meta-20230630.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/0001326801-23-000093-index.htm",{"symbol":5,"form":5752,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2023-07-26","meta-20230726.htm","0001326801-23-000089","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000089/meta-20230726.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000089/0001326801-23-000089-index.htm",{"symbol":5,"form":5752,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2023-06-02","meta-20230531.htm","0001326801-23-000083","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000083/meta-20230531.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000083/0001326801-23-000083-index.htm",{"symbol":5,"form":5752,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2023-05-03","d468942d8k.htm","0001193125-23-134410","https://www.sec.gov/Archives/edgar/data/1326801/000119312523134410/d468942d8k.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312523134410/0001193125-23-134410-index.htm",{"symbol":5,"form":5778,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2023-04-27","meta-20230331.htm","0001326801-23-000067","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/meta-20230331.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/0001326801-23-000067-index.htm",{"symbol":5,"form":5752,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2023-04-26","meta-20230426.htm","0001326801-23-000063","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000063/meta-20230426.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000063/0001326801-23-000063-index.htm",{"symbol":5,"form":5752,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2023-04-10","meta-20230407.htm","0001326801-23-000038","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000038/meta-20230407.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000038/0001326801-23-000038-index.htm",{"symbol":5,"form":5752,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2023-03-14","meta-20230314.htm","0001326801-23-000035","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000035/meta-20230314.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000035/0001326801-23-000035-index.htm",{"symbol":5,"form":5752,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2023-02-15","meta-20230209.htm","0001326801-23-000023","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000023/meta-20230209.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000023/0001326801-23-000023-index.htm",{"symbol":5,"form":5752,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2023-02-13","meta-20230208.htm","0001326801-23-000019","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000019/meta-20230208.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000019/0001326801-23-000019-index.htm",{"symbol":5,"form":5752,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2023-02-02","meta-20230127.htm","0001326801-23-000015","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000015/meta-20230127.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000015/0001326801-23-000015-index.htm",{"symbol":5,"form":5746,"filingdate":5974,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"meta-20221231.htm","0001326801-23-000013","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/meta-20221231.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/0001326801-23-000013-index.htm",{"symbol":5,"form":5752,"filingdate":5985,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"2023-02-01","meta-20230201.htm","0001326801-23-000008","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000008/meta-20230201.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680123000008/0001326801-23-000008-index.htm",{"symbol":5,"form":5752,"filingdate":5991,"primarydocument":5992,"accessionnumber":5993,"filing_url":5994,"sec_url":5995},"2022-11-09","meta-20221109.htm","0001326801-22-000116","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000116/meta-20221109.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000116/0001326801-22-000116-index.htm",{"symbol":5,"form":5778,"filingdate":5997,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"2022-10-27","meta-20220930.htm","0001326801-22-000108","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000108/meta-20220930.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000108/0001326801-22-000108-index.htm",{"symbol":5,"form":5752,"filingdate":6003,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2022-10-26","meta-20221026.htm","0001326801-22-000105","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000105/meta-20221026.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000105/0001326801-22-000105-index.htm",{"symbol":5,"form":5752,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2022-09-30","meta-20220926.htm","0001326801-22-000094","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000094/meta-20220926.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680122000094/0001326801-22-000094-index.htm",[6015,6035,6049,6071,6084,6094,6104,6113,6120,6135,6152,6165,6176,6187,6195,6203,6212,6223,6234,6242,6252,6261,6269,6278,6289,6301,6315],{"symbol":5,"accessionnumber":6016,"filingdate":241,"sec_url":6017,"tags":6018,"headline":6023,"summary":6024,"sector":6025,"industry":6026,"date_processed":6027,"impact_score":6028,"exhibits":6029,"isLocked":6034},"0001628280-26-050596","https://www.sec.gov/Archives/edgar/data/1326801/000162828026050596/0001628280-26-050596-index.htm",{"events":6019},[6020,6021,6022],"Earnings Beat","General Statement","New Debt Issued","Meta Reports Q2 2026 Financial Results with Revenue Growth and Lower Net Income","Meta Platforms, Inc. reported financial results for the quarter ended June 30, 2026, showing a 28% increase in revenue to $60.80 billion, driven by a 14% increase in ad impressions and a 12% increase in average price per ad. However, total costs and expenses rose by 55% year-over-year, leading to a 14% decline in net income to $15.85 billion and a 13% decrease in diluted earnings per share to $6.18. The company expects third quarter 2026 total revenue to be in the range of $61-64 billion and full year 2026 total expenses to be in the range of $165-169 billion. Meta also provided an outlook for capital expenditures, tax rate, and potential legal and regulatory impacts.","Technology","Services-Computer Programming, Data Processing, Etc.","2026-07-29 20:04:00","MEDIUM",[6030],{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-99.1","meta-06302026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026050596/meta-06302026xexhibit991.htm",false,{"symbol":5,"accessionnumber":6036,"filingdate":480,"sec_url":6037,"tags":6038,"headline":6044,"summary":6045,"sector":6025,"industry":6026,"date_processed":6046,"impact_score":6047,"exhibits":6048,"isLocked":6034},"0001628280-26-039193","https://www.sec.gov/Archives/edgar/data/1326801/000162828026039193/0001628280-26-039193-index.htm",{"events":6039},[6040,6041,6042,6043],"Board Member Appointed","Audit Firm Change","Shareholder Rejection","Shareholder Rights Plan (Poison Pill)","Meta Platforms, Inc. Annual Meeting Results","On May 27, 2026, Meta Platforms, Inc. held its annual meeting of shareholders where all twelve directors nominated by the board were elected. Shareholders also ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026. Several shareholder proposals, including those related to AI data usage oversight, executive pay, dual class capital structure, and various social and environmental issues, were not approved by the shareholders.","2026-05-29 20:17:40","HIGH",[],{"symbol":5,"accessionnumber":6050,"filingdate":584,"sec_url":6051,"tags":6052,"headline":6055,"summary":6056,"sector":6025,"industry":6026,"date_processed":6057,"impact_score":6028,"exhibits":6058,"isLocked":6034},"0001193125-26-204128","https://www.sec.gov/Archives/edgar/data/1326801/000119312526204128/0001193125-26-204128-index.htm",{"events":6053},[6022,6054],"Financial Instrument Agreement","Meta Platforms Completes $21 Billion Senior Notes Offering","On May 4, 2026, Meta Platforms, Inc. completed an offering of $21 billion aggregate principal amount of its senior notes due between 2031 and 2066. The notes were issued under an indenture with U.S. Bank Trust Company, National Association, as trustee, and the offering was made pursuant to the Company's Registration Statement on Form S-3. The issuance of these notes is part of the Company's strategy to manage its capital structure and liquidity.","2026-05-04 20:36:40",[6059,6063,6067],{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-1.1","d134616dex11.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312526204128/d134616dex11.htm",{"exhibit_number":6064,"htm_reference":6065,"full_url":6066},"EX-4.1","d134616dex41.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312526204128/d134616dex41.htm",{"exhibit_number":6068,"htm_reference":6069,"full_url":6070},"EX-5.1","d134616dex51.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312526204128/d134616dex51.htm",{"symbol":5,"accessionnumber":6072,"filingdate":601,"sec_url":6073,"tags":6074,"headline":6077,"summary":6078,"sector":6025,"industry":6026,"date_processed":6079,"impact_score":6047,"exhibits":6080,"isLocked":6034},"0001628280-26-028364","https://www.sec.gov/Archives/edgar/data/1326801/000162828026028364/0001628280-26-028364-index.htm",{"events":6075},[6020,6021,6076],"Raised Guidance","Meta Platforms Reports Strong Q1 2026 Financial Results","Meta Platforms, Inc. reported strong financial results for the first quarter of 2026, with revenue increasing by 33% year-over-year to $56.31 billion and net income rising by 61% to $26.77 billion. The company's Family of Apps segment drove the growth, with ad impressions increasing by 19% and average price per ad rising by 12%. Meta also provided guidance for the second quarter and full year 2026, expecting total revenue to be in the range of $58-61 billion for Q2 and $162-169 billion for the full year. The company anticipates capital expenditures to be in the range of $125-145 billion for 2026.","2026-04-29 20:07:01",[6081],{"exhibit_number":6031,"htm_reference":6082,"full_url":6083},"meta-03312026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026028364/meta-03312026xexhibit991.htm",{"symbol":5,"accessionnumber":6085,"filingdate":666,"sec_url":6086,"tags":6087,"headline":6090,"summary":6091,"sector":6025,"industry":6026,"date_processed":6092,"impact_score":6028,"exhibits":6093,"isLocked":6034},"0001628280-26-025108","https://www.sec.gov/Archives/edgar/data/1326801/000162828026025108/0001628280-26-025108-index.htm",{"events":6088},[6089],"Board Member Departure","Meta Platforms Directors Hock E. Tan and Tracey T. Travis to Depart Board","On April 8, 2026, Hock E. Tan and Tracey T. Travis notified Meta Platforms, Inc. of their decision not to stand for re-election to the Company's Board of Directors at the 2026 Annual Meeting of Shareholders. Both directors will continue to serve until the Annual Meeting.","2026-04-14 21:01:55",[],{"symbol":5,"accessionnumber":5754,"filingdate":964,"sec_url":5756,"tags":6095,"headline":6097,"summary":6098,"sector":6025,"industry":6026,"date_processed":6099,"impact_score":6047,"exhibits":6100,"isLocked":6034},{"events":6096},[6020,6021,6076],"Meta Reports Strong Financial Results for 2025 and Outlook for 2026","Meta Platforms, Inc. reported a strong financial performance for the full year and fourth quarter of 2025, with revenue of $200.97 billion and $59.89 billion respectively, representing increases of 22% and 24% year-over-year. Net income for the full year was $60.46 billion, down 3% year-over-year, while diluted earnings per share (EPS) were $23.49, down 2% year-over-year. The company expects first quarter 2026 total revenue to be in the range of $53.5-56.5 billion, and full year 2026 total expenses to be in the range of $162-169 billion. Despite increased infrastructure investment, Meta anticipates delivering operating income above 2025 levels.","2026-01-28 21:04:56",[6101],{"exhibit_number":6031,"htm_reference":6102,"full_url":6103},"meta-12312025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828026003832/meta-12312025xexhibit991.htm",{"symbol":5,"accessionnumber":5759,"filingdate":1003,"sec_url":5761,"tags":6105,"headline":6109,"summary":6110,"sector":6025,"industry":6026,"date_processed":6111,"impact_score":6047,"exhibits":6112,"isLocked":6034},{"events":6106},[6107,6108],"New CEO Appointed","New President Appointed","Meta Platforms Appoints Dina Powell McCormick as President and Vice Chairman","Meta Platforms, Inc. announced on January 12, 2026, the appointment of Dina Powell McCormick as its new President and Vice Chairman, effective immediately. Ms. Powell McCormick, previously with BDT & MSD Partners and Goldman Sachs, brings extensive experience from both the private and public sectors, including senior roles in government. Her compensation package includes an annual base salary of $1,000,000, a $2,000,000 sign-on bonus, a potential bonus target of 200% of her base salary, and RSUs with an initial equity value of $60,000,000. The company also intends to enter into a standard form of indemnification agreement with her.","2026-01-16 21:57:42",[],{"symbol":5,"accessionnumber":5764,"filingdate":1104,"sec_url":5766,"tags":6114,"headline":6116,"summary":6117,"sector":6025,"industry":6026,"date_processed":6118,"impact_score":6028,"exhibits":6119,"isLocked":6034},{"5.02":6115},[6089],"Board Member Resignation at Meta Platforms, Inc.","On December 19, 2025, Dina Powell McCormick notified Meta Platforms, Inc. that she will resign as a member of the Board of Directors effective immediately.","2025-12-19 22:01:41",[],{"symbol":5,"accessionnumber":5769,"filingdate":1131,"sec_url":5771,"tags":6121,"headline":6124,"summary":6125,"sector":6025,"industry":6026,"date_processed":6126,"impact_score":6047,"exhibits":6127,"isLocked":6034},{"8.01":6122},[6123],"Major Legal Settlement","Meta Platforms Settles Derivative Action","Meta Platforms, Inc. has agreed to a settlement in principle to resolve all claims in the stockholder derivative action, 'In re Facebook Inc. Derivative Litigation,' pending court approval. The Court of Chancery has scheduled a settlement hearing for April 7, 2026. The Stipulation and Agreement of Settlement, Compromise, and Release, as well as the Notice of Pendency, Proposed Settlement, and Settlement Hearing, are available on the Company's website.","2025-12-12 21:15:47",[6128,6131],{"exhibit_number":6031,"htm_reference":6129,"full_url":6130},"dec122025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025056768/dec122025exhibit991.htm",{"exhibit_number":6132,"htm_reference":6133,"full_url":6134},"EX-99.2","dec122025exhibit992.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025056768/dec122025exhibit992.htm",{"symbol":5,"accessionnumber":5774,"filingdate":1289,"sec_url":5776,"tags":6136,"headline":6139,"summary":6140,"sector":6025,"industry":6026,"date_processed":6141,"impact_score":6047,"exhibits":6142,"isLocked":6034},{"8.01":6137},[6138],"Regulatory Approval","Meta Platforms, Inc. Announces Completion of $26 Billion Senior Notes Offering","On November 3, 2025, Meta Platforms, Inc. announced the completion of an offering of $26 billion aggregate principal amount of its senior notes due between 2030 and 2065. The notes were issued pursuant to an indenture and an underwriting agreement with Citigroup Global Markets Inc. and Morgan Stanley & Co. LLC.","2025-11-03 21:18:40",[6143,6146,6149],{"exhibit_number":6060,"htm_reference":6144,"full_url":6145},"d75422dex11.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312525262593/d75422dex11.htm",{"exhibit_number":6064,"htm_reference":6147,"full_url":6148},"d75422dex41.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312525262593/d75422dex41.htm",{"exhibit_number":6068,"htm_reference":6150,"full_url":6151},"d75422dex51.htm","https://www.sec.gov/Archives/edgar/data/1326801/000119312525262593/d75422dex51.htm",{"symbol":5,"accessionnumber":5785,"filingdate":1307,"sec_url":5787,"tags":6153,"headline":6158,"summary":6159,"sector":6025,"industry":6026,"date_processed":6160,"impact_score":6047,"exhibits":6161,"isLocked":6034},{"2.02":6154,"9.01":6156},[6155,6021],"Earnings Miss",[6157],"Exhibits Furnished","Meta Reports Third Quarter 2025 Financial Results","Meta Platforms, Inc. reported its financial results for the quarter ended September 30, 2025. The company reported revenue of $51.24 billion, a 26% increase year-over-year, and net income of $2.71 billion, an 83% decrease year-over-year primarily due to a one-time, non-cash income tax charge of $15.93 billion related to the implementation of the One Big Beautiful Bill Act. The company also provided an outlook for the fourth quarter and full year 2025, expecting total revenue to be in the range of $56-59 billion and total expenses to be in the range of $116-118 billion.","2025-10-29 20:09:43",[6162],{"exhibit_number":6031,"htm_reference":6163,"full_url":6164},"meta-09302025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025047114/meta-09302025xexhibit991.htm",{"symbol":5,"accessionnumber":5795,"filingdate":1683,"sec_url":5797,"tags":6166,"headline":6169,"summary":6170,"sector":6025,"industry":6026,"date_processed":6171,"impact_score":6028,"exhibits":6172,"isLocked":6034},{"2.02":6167,"9.01":6168},[6020,6021],[6157],"Meta Platforms Reports Strong Q2 2025 Financial Results","Meta Platforms, Inc. reported robust financial results for the second quarter of 2025, with revenue increasing by 22% year-over-year to $47.52 billion and net income rising by 36% to $18.34 billion. The company also announced a diluted EPS of $7.14, which beat consensus estimates. The financial results include a reconciliation of GAAP to non-GAAP measures and are furnished as Exhibit 99.1.","2025-08-22 02:34:08",[6173],{"exhibit_number":6031,"htm_reference":6174,"full_url":6175},"meta-06302025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000162828025036719/meta-06302025xexhibit991.htm",{"symbol":5,"accessionnumber":5800,"filingdate":1917,"sec_url":5802,"tags":6177,"headline":6183,"summary":6184,"sector":6025,"industry":6026,"date_processed":6185,"impact_score":6028,"exhibits":6186,"isLocked":6034},{"5.07":6178,"9.01":6182},[6179,6180,6181],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[6157],"Meta Platforms Inc. Annual Shareholder Meeting Voting Results Announced","On May 28, 2025, Meta Platforms, Inc. held its annual meeting of shareholders where fourteen proposals were voted on. Key outcomes include the election of all fifteen directors, ratification of Ernst & Young LLP as the independent registered public accounting firm, and approval of the 2025 Equity Incentive Plan. Shareholders also approved a non-binding advisory vote on the compensation program for named executive officers and decided to hold such votes every three years. All shareholder proposals were rejected.","2025-08-22 17:28:01",[],{"symbol":5,"accessionnumber":5810,"filingdate":2034,"sec_url":5812,"tags":6188,"headline":6191,"summary":6192,"sector":6025,"industry":6026,"date_processed":6193,"impact_score":6028,"exhibits":6194,"isLocked":6034},{"2.02":6189,"9.01":6190},[6020,6021],[6157],"Meta Reports Strong Q1 2025 Results with 16% Revenue Growth","Meta Platforms, Inc. reported its financial results for the first quarter of 2025, showing a 16% year-over-year increase in revenue to $42.31 billion. The company experienced a 6% increase in Family daily active people (DAP) to 3.43 billion, and a 5% rise in ad impressions. Net income increased by 35% to $16.64 billion, and diluted earnings per share (EPS) rose to $6.43. Meta also provided guidance for the second quarter and full year 2025, with adjustments to capital expenditures and tax rate expectations. Additionally, the company addressed regulatory challenges in the EU and anticipated modifications to its subscription for no ads model.","2025-08-23 12:57:30",[],{"symbol":5,"accessionnumber":5815,"filingdate":2105,"sec_url":5817,"tags":6196,"headline":6199,"summary":6200,"sector":6025,"industry":6026,"date_processed":6201,"impact_score":6028,"exhibits":6202,"isLocked":6034},{"5.02":6197,"9.01":6198},[6040],[6157],"Meta Announces Election of New Board Members","On April 11, 2025, Meta Platforms, Inc. announced the election of Dina Powell McCormick and Patrick Collison to its Board of Directors, effective April 15, 2025. Both individuals qualify as independent directors and will receive compensation as non-employee directors. The Board has not yet determined the committees to which they will be appointed.","2025-08-23 16:16:18",[],{"symbol":5,"accessionnumber":5820,"filingdate":2314,"sec_url":5822,"tags":6204,"headline":6207,"summary":6208,"sector":6025,"industry":6026,"date_processed":6209,"impact_score":6210,"exhibits":6211,"isLocked":6034},{"5.02":6205},[6206],"No viable tag","Meta Platforms Increases Executive Bonus Targets","On February 13, 2025, Meta Platforms, Inc. announced through an 8-K filing that its Compensation, Nominating & Governance Committee has approved a significant increase in the target bonus percentage for its named executive officers (excluding the CEO) from 75% to 200% of their base salary, effective from the 2025 annual performance period. This decision was based on the committee's analysis of market data for executive compensation, which showed that the target total cash compensation for these executives was previously at or below the 15th percentile compared to peers. Following the increase, their compensation targets align more closely with the 50th percentile of peer group compensation.","2025-11-11 23:53:46","MISSING",[],{"symbol":5,"accessionnumber":5830,"filingdate":2398,"sec_url":5832,"tags":6213,"headline":6216,"summary":6217,"sector":6025,"industry":6026,"date_processed":6218,"impact_score":6047,"exhibits":6219,"isLocked":6034},{"2.02":6214,"9.01":6215},[6020,6076],[6157],"Meta Reports Strong Q4 and Full Year 2024 Financial Results","On January 29, 2025, Meta Platforms, Inc. reported its financial results for the quarter and full year ended December 31, 2024. The company saw significant increases in revenue and earnings, driven by growth in ad impressions and average price per ad. Meta's revenue for Q4 2024 was $48.39 billion, a 21% increase from the prior year, and full-year revenue was $164.50 billion, up 22% year-over-year. Diluted earnings per share (EPS) for Q4 2024 was $8.02, representing a 50% increase from Q4 2023, and full-year diluted EPS was $23.86, up 60% from 2023. Meta also furnished a press release (Exhibit 99.1) with detailed financial results and a reconciliation of GAAP to non-GAAP results.","2025-11-16 23:29:41",[6220],{"exhibit_number":6031,"htm_reference":6221,"full_url":6222},"meta-12312024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000014/meta-12312024xexhibit991.htm",{"symbol":5,"accessionnumber":5835,"filingdate":2481,"sec_url":5837,"tags":6224,"headline":6227,"summary":6228,"sector":6025,"industry":6026,"date_processed":6229,"impact_score":6028,"exhibits":6230,"isLocked":6034},{"5.02":6225,"9.01":6226},[6040],[6157],"Meta Expands Board with Three New Directors","On December 30, 2024, Meta Platforms, Inc. expanded its board to 13 members with the election of Dana White, John Elkann, and Charlie Songhurst. The new members bring expertise in sports, global business, and technology investment, respectively. Each is classified as an independent director and will receive compensation according to the company's policy. No conflicts of interest have been reported. The board has not yet determined committee assignments for the new members.","2025-11-20 23:46:06",[6231],{"exhibit_number":6031,"htm_reference":6232,"full_url":6233},"jan62025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680125000005/jan62025exhibit991.htm",{"symbol":5,"accessionnumber":5845,"filingdate":2736,"sec_url":5847,"tags":6235,"headline":6238,"summary":6239,"sector":6025,"industry":6026,"date_processed":6240,"impact_score":6028,"exhibits":6241,"isLocked":6034},{"2.02":6236,"9.01":6237},[6020,6021],[6157],"Meta Platforms Reports Strong Q3 2024 Financial Results with 19% Revenue Growth","Meta Platforms, Inc. reported robust financial results for Q3 2024, with total revenue of $40.59 billion, a 19% increase year-over-year. The company reported a net income of $15.69 billion, up 35% from the prior year. Diluted earnings per share (EPS) reached $6.03, significantly higher than the $4.39 reported in Q3 2023. Meta's operating margin improved to 43%, reflecting strong operational efficiency. The company's financial strength is also highlighted by its cash, cash equivalents, and marketable securities totaling $70.90 billion as of September 30, 2024. Meta anticipates continued growth, guiding for Q4 2024 total revenue in the range of $45-48 billion.","2025-08-24 21:42:59",[],{"symbol":5,"accessionnumber":5850,"filingdate":2944,"sec_url":5852,"tags":6243,"headline":6248,"summary":6249,"sector":6025,"industry":6026,"date_processed":6250,"impact_score":6028,"exhibits":6251,"isLocked":6034},{"5.03":6244,"9.01":6247},[6245,6246],"Articles of Incorporation Amendment","Bylaw Amendment",[6157],"Meta Platforms, Inc. amends and restates bylaws","On September 5, 2024, Meta Platforms, Inc. announced that its Board of Directors amended and restated the Company's bylaws, which became effective on the same date. The changes include enhancing and clarifying procedural and disclosure requirements related to shareholder nominations of directors and submissions of proposals at annual or special meetings of shareholders. These updates are in light of the 'universal proxy' rules adopted by the Securities and Exchange Commission. The Amended and Restated Bylaws also include technical, clarifying, and conforming changes, including updates to conform to the Delaware General Corporation Law.","2025-08-23 22:40:27",[],{"symbol":5,"accessionnumber":5855,"filingdate":3065,"sec_url":5857,"tags":6253,"headline":6257,"summary":6258,"sector":6025,"industry":6026,"date_processed":6259,"impact_score":6028,"exhibits":6260,"isLocked":6034},{"8.01":6254,"9.01":6256},[6255],"Convertible Notes Offering",[6157],"Meta Platforms, Inc. Announces $9.5 Billion Senior Notes Offering","On August 9, 2024, Meta Platforms, Inc. completed an offering of $1.0 billion aggregate principal amount of its 4.300% Senior Notes due 2029, $1.0 billion aggregate principal amount of its 4.550% Senior Notes due 2031, $2.5 billion aggregate principal amount of its 4.750% Senior Notes due 2034, $3.25 billion aggregate principal amount of its 5.400% Senior Notes due 2054, and $2.75 billion aggregate principal amount of its 5.550% Senior Notes due 2064, totaling $9.5 billion. The offering was made pursuant to the Company's Registration Statement on Form S-3 and an Indenture with U.S. Bank Trust Company, National Association, as trustee. The Underwriting Agreement and various exhibits related to the notes are attached.","2025-08-23 19:35:09",[],{"symbol":5,"accessionnumber":5865,"filingdate":3107,"sec_url":5867,"tags":6262,"headline":6265,"summary":6266,"sector":6025,"industry":6026,"date_processed":6267,"impact_score":6047,"exhibits":6268,"isLocked":6034},{"2.02":6263,"9.01":6264},[6020,6076,6021],[6157],"Meta Reports Strong Q2 2024 Financial Results","Meta Platforms, Inc. reported strong financial results for the second quarter of 2024, with total revenue of $39.07 billion, a 22% increase year-over-year. Net income was $13.47 billion, a 73% increase. The company also provided forward-looking statements regarding its financial outlook for the third quarter and full year 2024. The exhibit includes detailed financial highlights and a reconciliation of GAAP to non-GAAP results.","2025-08-23 16:48:37",[],{"symbol":5,"accessionnumber":5870,"filingdate":3345,"sec_url":5872,"tags":6270,"headline":6273,"summary":6274,"sector":6025,"industry":6026,"date_processed":6275,"impact_score":6276,"exhibits":6277,"isLocked":6034},{"5.07":6271,"9.01":6272},[6179],[6157],"Meta Platforms, Inc. Shareholders Approve Key Proposals at Annual Meeting","On May 29, 2024, Meta Platforms, Inc. held its Annual Meeting of Shareholders where key proposals were voted on. Shareholders approved the election of all ten director nominees, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and approved amendments to the Company's Amended and Restated Certificate of Incorporation and the 2012 Equity Incentive Plan. Several shareholder proposals, including those regarding dual class capital structure, generative AI misinformation risks, and human rights impact assessments, were not approved by the shareholders.","2025-08-22 23:00:49","LOW",[],{"symbol":5,"accessionnumber":5880,"filingdate":3495,"sec_url":5882,"tags":6279,"headline":6282,"summary":6283,"sector":6025,"industry":6026,"date_processed":6284,"impact_score":6028,"exhibits":6285,"isLocked":6034},{"2.02":6280,"9.01":6281},[6020,6021],[6157],"Meta Reports Strong Q1 2024 Financial Results and Operational Highlights","Meta Platforms, Inc. reported strong financial results for the first quarter of 2024, with total revenue increasing by 27% year-over-year to $36.46 billion. The company saw a 20% increase in ad impressions and a 6% increase in the average price per ad. Meta's net income rose to $12.37 billion, a 117% increase from the prior year. Additionally, Meta repurchased $14.64 billion of its Class A common stock and paid dividends of $1.27 billion. The company expects second-quarter 2024 total revenue to be in the range of $36.5-39 billion.","2025-08-22 15:30:40",[6286],{"exhibit_number":6031,"htm_reference":6287,"full_url":6288},"meta-03312024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000044/meta-03312024xexhibit991.htm",{"symbol":5,"accessionnumber":5885,"filingdate":3767,"sec_url":5887,"tags":6290,"headline":6294,"summary":6295,"sector":6025,"industry":6026,"date_processed":6296,"impact_score":6047,"exhibits":6297,"isLocked":6034},{"5.02":6291,"9.01":6293},[6040,6292],"Key Executive Appointment",[6157],"Meta Announces Additions to Board of Directors","On February 13, 2024, Meta Platforms, Inc. announced the immediate election of John Arnold and Hock Tan to its Board of Directors. Both individuals have been appointed to the Audit & Risk Oversight Committee. John Arnold is a co-founder of Arnold Ventures and Grid United, while Hock Tan is the President and CEO of Broadcom Inc. The addition of these directors is expected to aid Meta in its focus on building artificial general intelligence (AGI) and in leveraging expertise in silicon and energy infrastructure.","2025-08-22 03:29:41",[6298],{"exhibit_number":6031,"htm_reference":6299,"full_url":6300},"feb142024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000019/feb142024exhibit991.htm",{"symbol":5,"accessionnumber":5895,"filingdate":3818,"sec_url":5897,"tags":6302,"headline":6308,"summary":6309,"sector":6025,"industry":6026,"date_processed":6310,"impact_score":6028,"exhibits":6311,"isLocked":6034},{"2.02":6303,"8.01":6304,"9.01":6307},[6021],[6305,6306],"Share Repurchase Program Announced","Dividend Announced",[6206],"Meta Announces Fourth Quarter and Full Year 2023 Financial Results and Initiates Quarterly Dividend","On February 1, 2024, Meta Platforms, Inc. reported its financial results for the quarter and full year ended December 31, 2023, revealing a 25% increase in revenue for the quarter and a 16% increase for the full year. The company also announced a share repurchase program increase of $50 billion and declared a cash dividend of $0.50 per share for stockholders of record as of February 22, 2024, payable on March 26, 2024. Meta also disclosed its intention to pay a cash dividend on a quarterly basis going forward, subject to market conditions and approval by its board of directors.","2025-08-22 01:43:46",[6312],{"exhibit_number":6031,"htm_reference":6313,"full_url":6314},"meta-12312023xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1326801/000132680124000010/meta-12312023xexhibit991.htm",{"symbol":5,"accessionnumber":5900,"filingdate":3878,"sec_url":5902,"tags":6316,"headline":6318,"summary":6319,"sector":6025,"industry":6026,"date_processed":6320,"impact_score":6028,"exhibits":6321,"isLocked":6034},{"5.02":6317},[6089],"Sheryl Sandberg to Depart Meta Board in 2024","On January 16, 2024, Sheryl Sandberg, a director of Meta Platforms, Inc., announced her decision not to stand for re-election to the Company's Board of Directors at the 2024 Annual Meeting of Shareholders. Ms. Sandberg will continue to serve as a director until the Annual Meeting date.","2025-08-21 23:57:30",[],null,1789889796288]