[{"data":1,"prerenderedAt":6646},["ShallowReactive",2],{"company-overview-MSTR":3},{"company_profile":4,"ohlc":24,"spy":4277,"trading_signals":5553,"company_actions":5661,"filings_8k":6126,"report_history":6645,"insider_summary":6645,"filings_summary":6645,"financials_summary":6645,"institutional_summary":6645,"seo_links":6645},{"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},"MSTR","MicroStrategy Inc.","NASDAQ","XNGS","Technology","Software - Application",1534,"https://www.microstrategy.com","MicroStrategy Inc. is a prominent business intelligence company that specializes in providing robust analytics solutions. The company's primary function is to offer enterprise analytics and mobility software, designed to help organizations harness the power of large datasets to drive decision-making processes. MicroStrategy's platform enables businesses across various sectors, including finance, healthcare, manufacturing, and retail, to analyze data and generate valuable insights into operations and market trends. Key features of MicroStrategy's offerings include its ability to deliver high-performance analytics at scale, facilitate mobile intelligence, and support data visualization. With a strong emphasis on user-friendly interfaces, the company ensures that even complex data insights are accessible to decision-makers and analysts alike. MicroStrategy has also gained significant attention in the financial markets for its strategic investments in Bitcoin, reflecting its interests in digital currency as a part of corporate asset strategy. As such, the company continues to play a pivotal role in the evolving landscape of enterprise analytics, while also engaging with the broader discourse around cryptocurrency integration in business operations.","Common Stock","Mr. Phong Q. Le","1850 Towers Crescent Plaza","Tysons Corner",22182,"VA","United States","703 848 8600","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,113,119,124,130,136,142,148,154,160,166,172,178,183,189,195,201,207,213,219,224,229,235,241,246,251,256,262,267,272,277,283,289,294,300,306,312,318,323,329,333,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,428,434,440,446,452,458,463,469,475,481,487,493,499,505,511,517,522,528,534,540,546,552,558,563,569,575,581,587,593,599,603,609,615,621,627,633,639,645,651,657,663,669,675,681,686,692,698,704,709,713,718,724,730,736,741,747,753,758,764,770,776,782,787,793,799,805,811,816,821,827,833,839,844,848,853,858,864,870,875,881,887,893,899,904,909,915,921,927,931,937,943,949,955,961,967,973,979,984,989,995,1001,1007,1011,1017,1023,1029,1034,1040,1046,1052,1058,1064,1070,1075,1080,1086,1092,1098,1104,1108,1114,1120,1126,1132,1138,1144,1150,1156,1161,1167,1173,1178,1184,1190,1195,1200,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1266,1272,1278,1284,1290,1296,1302,1308,1314,1320,1326,1332,1338,1344,1350,1356,1362,1368,1374,1380,1386,1392,1398,1404,1410,1416,1422,1428,1434,1440,1446,1452,1458,1463,1469,1475,1481,1487,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1696,1702,1708,1714,1720,1726,1732,1738,1744,1750,1756,1762,1768,1774,1780,1785,1791,1797,1803,1809,1815,1820,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1963,1969,1974,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2086,2092,2098,2103,2109,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2204,2210,2215,2221,2227,2233,2238,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2304,2310,2316,2322,2327,2332,2338,2344,2350,2356,2362,2368,2374,2380,2385,2390,2396,2402,2407,2412,2418,2424,2429,2434,2440,2446,2452,2458,2464,2469,2475,2481,2486,2492,2497,2503,2509,2515,2521,2526,2532,2537,2542,2548,2554,2559,2565,2571,2577,2583,2589,2594,2600,2606,2610,2616,2622,2627,2633,2639,2644,2650,2656,2661,2667,2673,2679,2683,2688,2694,2699,2705,2710,2715,2721,2727,2733,2739,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2811,2817,2823,2829,2835,2841,2845,2850,2855,2861,2866,2872,2876,2881,2887,2892,2898,2903,2909,2915,2921,2927,2933,2939,2944,2950,2955,2960,2965,2971,2977,2982,2987,2993,2996,3001,3006,3012,3018,3023,3028,3034,3038,3043,3048,3052,3057,3060,3066,3071,3077,3082,3087,3092,3098,3103,3109,3115,3120,3125,3131,3137,3142,3147,3151,3156,3161,3166,3172,3176,3182,3186,3191,3197,3202,3208,3212,3218,3223,3229,3235,3241,3247,3253,3259,3265,3271,3276,3282,3288,3293,3299,3305,3310,3315,3319,3325,3331,3336,3342,3347,3352,3357,3363,3368,3372,3375,3381,3387,3391,3397,3402,3407,3413,3418,3424,3429,3434,3440,3446,3451,3455,3460,3464,3469,3474,3480,3486,3490,3496,3502,3508,3514,3519,3524,3530,3534,3540,3546,3551,3556,3562,3568,3574,3579,3583,3587,3593,3598,3602,3607,3612,3616,3622,3626,3631,3636,3642,3648,3650,3656,3662,3667,3673,3678,3684,3690,3696,3702,3708,3714,3720,3726,3732,3738,3744,3750,3756,3762,3768,3773,3778,3784,3790,3796,3802,3808,3814,3820,3826,3831,3836,3842,3846,3852,3858,3864,3870,3876,3882,3887,3892,3897,3902,3908,3914,3920,3925,3931,3936,3942,3948,3954,3959,3965,3971,3975,3981,3987,3993,3998,4003,4008,4013,4018,4024,4030,4036,4040,4045,4051,4056,4062,4067,4072,4076,4081,4087,4093,4098,4103,4109,4115,4121,4127,4133,4137,4143,4149,4155,4161,4167,4173,4178,4184,4189,4194,4200,4206,4211,4217,4223,4229,4234,4240,4246,4252,4258,4264,4267,4272],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",136.58,154.02,136.43,153.92,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",129.9,133.42,127.79,132.25,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",130.02,130.42,123.33,126.18,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",131.68,134,125.44,129.6,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",130.9,137.51,130.73,136.94,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",130.67,137.89,129.28,130.97,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",128.44,131.88,126.91,128.56,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",141.82,141.98,132.59,132.7,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",137.62,139.31,135.38,136.52,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",137.35,144.4,137.07,142.8,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",127.99,144.92,127.58,144.82,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",123.35,124.66,121.38,123.19,{"symbol":5,"time":98,"open":99,"high":33,"low":100,"close":101},"2026-09-01",128.03,123.59,124.88,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",128.57,133.38,125.74,132.94,{"symbol":5,"time":109,"open":46,"high":110,"low":111,"close":112},"2026-08-28",135.97,126.34,127.31,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",126.77,139.78,124.47,137.4,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":96},"2026-08-26",123.26,125.54,120.87,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",119.11,128.66,118.45,126.83,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",121.84,127.9,119.38,122.63,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",119.69,121.91,115.8,119.25,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",113.23,113.74,108.35,112.39,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",94.54,106.9,94.3,104.25,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",95.84,97.66,92.45,92.52,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",93.25,98.57,93.08,97.68,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",94.98,95.08,91.67,93.04,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",94.83,98.88,94.28,97.1,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":174},"2026-08-12",97.16,97.89,94.6,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",97.4,99.26,95.14,96.09,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",99.46,100.77,96.24,97.33,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",101.34,105.5,96.77,100.01,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",96.06,98.38,95.44,96.85,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",97.92,99.23,96.12,98.37,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",93.91,97.98,93.4,97.65,{"symbol":5,"time":220,"open":221,"high":203,"low":222,"close":223},"2026-08-03",92.01,90.93,94.86,{"symbol":5,"time":225,"open":223,"high":226,"low":227,"close":228},"2026-07-31",95.2,89.21,93.28,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",95.09,98.22,94.33,97.74,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",96.38,100.05,93.27,93.33,{"symbol":5,"time":242,"open":243,"high":212,"low":244,"close":245},"2026-07-28",95.47,93.12,96.16,{"symbol":5,"time":247,"open":150,"high":248,"low":249,"close":250},"2026-07-27",99.16,94.02,98.65,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":170},"2026-07-24",93.37,93.68,89.76,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",97,97.51,92.34,93.63,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":200},"2026-07-22",100.06,101.95,98.12,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":265},"2026-07-21",101.31,104.6,99.95,{"symbol":5,"time":273,"open":274,"high":275,"low":223,"close":276},"2026-07-20",95.62,100.92,97.82,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",91.3,95.97,90.06,94.85,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",96,96.61,93.45,94.03,{"symbol":5,"time":290,"open":291,"high":265,"low":292,"close":293},"2026-07-15",99.79,96.36,97.47,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",94.76,98.03,93.56,97.58,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",91.49,93.64,90.02,92.1,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",98.76,100.12,93.35,94.64,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",94.06,96.8,92.83,93.89,{"symbol":5,"time":319,"open":254,"high":320,"low":321,"close":322},"2026-07-08",95.04,91.78,93.87,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",101.18,103.56,96.96,97.36,{"symbol":5,"time":330,"open":187,"high":331,"low":332,"close":192},"2026-07-06",104.78,94.63,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":192},"2026-07-02",99.85,104.11,97.57,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",87.7,98.53,86.2,93.39,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",86.21,88.26,83.42,86.93,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",85.67,94.37,82.72,92.68,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",83.23,87.67,81.81,82.31,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",94.69,94.72,85,85.33,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",102.48,102.97,92.28,94.13,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",106.54,107.76,103.52,103.84,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",116.21,120,107.31,109.46,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",117.64,117.75,107.85,112.53,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",123.01,125.42,116.36,116.56,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",129.38,131.7,122.5,122.81,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",133.22,136.25,130.63,131.14,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-12",119.49,128.6,117.27,123.97,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",116.11,121.1,113.27,120.15,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",116.3,120.94,115,115.35,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",122.85,125.55,114.21,117.02,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",125.84,129,123.15,127.2,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",124.25,125.3,114.31,120.44,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",126.75,131.47,125.65,129.37,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",134.5,138.18,125,126.55,{"symbol":5,"time":459,"open":460,"high":84,"low":461,"close":462},"2026-06-02",142.69,134.11,136.08,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",148.47,153.87,144.29,149.78,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",149.93,162.06,148.2,159.09,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",148.98,153.64,144.3,151.64,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",156.76,157.55,153.82,154.2,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",160.83,167,159.28,159.93,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",164.09,165.66,159.24,159.89,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",164.28,168.71,160.57,164.85,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",166,169.23,163.26,165.81,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",163.99,168.49,163.5,164.63,{"symbol":5,"time":518,"open":519,"high":519,"low":520,"close":521},"2026-05-18",169.18,162.02,166.63,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",182.11,182.23,173.61,177.42,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",177.85,193,174.64,186.97,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",182.03,182.48,175.57,178.03,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",191.33,192.24,179.85,184.42,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",189.2,197,182.31,195.94,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",178.68,187.77,177.6,187.59,{"symbol":5,"time":559,"open":560,"high":560,"low":561,"close":562},"2026-05-07",184.41,175.72,179.84,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-06",184.57,188.26,178.94,186.82,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-05",189.55,190.41,183.72,186.9,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-04",180.9,186.01,178.49,183.8,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-01",170.8,180.38,169.43,177.17,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",161.77,166.84,159,165.45,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",165.71,165.74,156.11,158.19,{"symbol":5,"time":600,"open":601,"high":590,"low":602,"close":595},"2026-04-28",163.87,159.68,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",170.92,175.75,167.61,169.2,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",176.88,177.28,169.01,171.02,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",175.88,180.92,171.54,172.47,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",174.93,183.25,174,179.36,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",170.61,172.9,163.75,163.97,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",162.3,171.06,160.64,170.81,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",154.63,173.15,153.77,166.52,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",143.21,149.16,139.33,148.94,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",139.75,143.75,135.49,143.54,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",137.93,143.7,136.32,137.41,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",126.65,132.49,125.04,132.36,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",130.05,132.28,127.4,128.64,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",127.83,132.21,125.8,128.86,{"symbol":5,"time":682,"open":683,"high":454,"low":684,"close":685},"2026-04-08",133.67,126.13,128.3,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",125.32,126.74,121.14,123.72,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",124.57,128.46,123.2,127.69,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",119.8,122.65,116.4,119.83,{"symbol":5,"time":705,"open":42,"high":706,"low":707,"close":708},"2026-04-01",126.3,121.44,122.78,{"symbol":5,"time":710,"open":711,"high":443,"low":389,"close":712},"2026-03-31",123.16,124.8,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":707},"2026-03-30",129.55,130.34,120.8,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",129.88,130.65,123.98,126.03,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",136.55,139.08,132.69,132.93,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",140.4,143.85,136.8,139.13,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":407},"2026-03-24",138.73,140.05,134.28,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",138.61,139.93,133.97,138.2,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",139.47,139.69,134.13,135.66,{"symbol":5,"time":754,"open":755,"high":116,"low":756,"close":757},"2026-03-19",135.02,132.76,138.24,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",144.99,146.76,140.35,140.56,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",145.97,152.27,145.23,150.28,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-16",145.35,148.24,143.31,147.52,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",143.86,147.26,138.44,139.67,{"symbol":5,"time":783,"open":784,"high":785,"low":105,"close":786},"2026-03-12",137.16,138.8,137.34,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-11",139.81,142.67,135.14,138.33,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-10",141.93,142.46,133.94,138.46,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",136,140.19,135.3,138.95,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",134.9,136.36,131.77,133.53,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":789},"2026-03-05",145.04,146.44,137.21,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":814},"2026-03-04",143.83,149.54,142.19,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",133.34,136.46,127.8,132.68,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",129.14,140.14,128.94,137.65,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",128.95,131.12,127.86,129.5,{"symbol":5,"time":840,"open":841,"high":842,"low":674,"close":843},"2026-02-26",133.7,135.75,133.4,{"symbol":5,"time":845,"open":671,"high":846,"low":831,"close":847},"2026-02-25",137.86,135.65,{"symbol":5,"time":849,"open":850,"high":689,"low":851,"close":852},"2026-02-24",121.71,118.4,124.61,{"symbol":5,"time":854,"open":133,"high":855,"low":856,"close":857},"2026-02-23",130.38,122.83,123.71,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-20",130.51,136.14,129.41,131.05,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-19",123.49,130.04,121.87,129.45,{"symbol":5,"time":871,"open":872,"high":36,"low":873,"close":874},"2026-02-18",127.63,123.62,125.2,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",129.01,132.12,125.91,128.67,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",127,135.25,125.76,133.88,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-12",127.57,128.99,120.64,123,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-11",133.69,133.91,123.92,126.07,{"symbol":5,"time":900,"open":901,"high":902,"low":826,"close":903},"2026-02-10",133.66,139.16,133,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":780},"2026-02-09",127.37,139.58,125.13,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-06",114.95,135.67,114.68,134.93,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-05",120.25,122,104.17,106.99,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-04",130.01,130.82,121.19,129.09,{"symbol":5,"time":928,"open":830,"high":929,"low":689,"close":930},"2026-02-03",140.23,133.26,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",139.77,147.88,138,139.63,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",140,151.15,139.9,149.71,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",155.95,156,139.36,143.19,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-28",164.45,165.72,157,158.45,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-27",160.31,161.67,156.98,161.58,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-26",159.41,163.92,158.62,160.58,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-23",160.94,168.96,158.72,163.11,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-22",163.73,164.64,159.44,160.98,{"symbol":5,"time":980,"open":981,"high":952,"low":982,"close":983},"2026-01-21",161.27,156.01,163.81,{"symbol":5,"time":985,"open":986,"high":952,"low":987,"close":988},"2026-01-20",165.17,158.85,160.23,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-16",171.93,173.88,167.59,173.71,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-15",179.13,179.25,170.09,170.91,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",178.64,190.2,176.12,179.33,{"symbol":5,"time":1008,"open":951,"high":1009,"low":492,"close":1010},"2026-01-13",173.76,172.99,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-12",156.27,163.82,154.69,162.23,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-09",166.75,167.2,155.46,157.33,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-08",158.63,170.62,156.17,166.97,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":954,"close":1033},"2026-01-07",163.45,170.16,161.83,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-06",166.88,167.14,154.05,157.97,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-05",163.42,167.7,160.96,164.72,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-02",154.59,160.79,149.75,157.16,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-31",156.24,156.8,151.42,151.95,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-30",155.82,159.38,154.13,155.61,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-29",157.95,162.93,155.32,155.39,{"symbol":5,"time":1071,"open":498,"high":1072,"low":1073,"close":1074},"2025-12-26",159.91,154.12,158.81,{"symbol":5,"time":1076,"open":1077,"high":491,"low":1078,"close":1079},"2025-12-24",157.2,155.1,158.71,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-23",162.25,162.73,156.5,157.88,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-22",168.82,170.67,163.69,164.32,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-19",163.4,167.75,161.63,164.82,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-18",167.81,169.51,157.43,158.24,{"symbol":5,"time":1105,"open":1095,"high":1106,"low":957,"close":1107},"2025-12-17",171.16,160.38,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",164.97,171.49,161.95,167.5,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-15",176,176.5,160.54,162.08,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-12",182.97,185.25,176.22,176.45,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-11",179.79,183.5,171.41,183.3,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-10",189.32,191.07,182.2,184.64,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-09",181.49,198.4,179.92,188.99,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-08",182.1,185.59,178,183.69,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-05",183.34,185.39,176.3,178.99,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":578},"2025-12-04",186.02,191,182.35,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-03",183.4,190.44,177.82,188.39,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-02",177.75,188.37,176.89,181.33,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1063,"close":1177},"2025-12-01",168.26,172.18,171.42,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-28",182.99,187.29,175.05,177.18,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-26",173.69,180.63,169.7,175.64,{"symbol":5,"time":1191,"open":994,"high":1192,"low":1193,"close":1194},"2025-11-25",176.76,166.78,172.19,{"symbol":5,"time":1196,"open":1197,"high":562,"low":1198,"close":1199},"2025-11-24",171.62,166.01,179.04,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-21",172.74,181.19,166.31,170.5,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-20",192.44,193.53,171.48,177.13,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-19",202.36,203.95,181.73,186.5,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-18",196.36,213.83,196,206.8,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-17",197.03,204.15,189.53,195.42,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-14",200.58,208.84,194.56,199.75,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-13",223.8,226,207.03,208.54,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-12",233.9,234.84,219.8,224.61,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-11",236.46,239.24,230.55,231.35,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-10",249.68,249.96,234.6,238.88,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-07",222.66,243.73,219.68,241.93,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-06",252.14,252.34,235.03,237.2,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-05",250.2,255.36,247.02,255,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-04",255.16,258.21,245.86,246.99,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",264.19,270.36,259.85,264.67,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-31",269.98,276.32,263,269.51,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-30",269.99,271.37,254,254.57,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-29",284.38,286.18,274,275.36,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-28",295.14,297.2,284.25,284.64,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-27",299.5,299.8,293,295.63,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-24",290.43,292.15,286.11,289.08,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-23",285.47,289.07,278,284.92,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-22",293.02,297.96,276.6,280.81,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-21",293.95,305.99,291.52,301.91,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-20",297.21,306.16,294.4,296.61,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-17",279.27,292.8,279,289.87,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-16",299.9,301.58,282.19,283.84,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-15",303.6,308.88,294.62,296.76,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-14",301,312.71,297.34,300.67,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-13",306.67,315.95,300.59,315.47,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-10",323.18,323.43,303.57,304.79,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-09",327.4,328.99,318.22,320.29,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-08",335.62,336.36,322.3,330.8,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-07",358.88,359.44,328.16,328.4,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-06",362.95,365.21,354.7,359.69,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-03",350.87,358.54,344.4,351.63,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-02",348.57,353.22,341.15,352.33,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-10-01",332.47,343.73,331.2,338.41,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-30",320.83,324.5,316.19,322.21,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-29",313.73,327.99,311,326.42,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-26",301.3,310,297.71,309.06,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-25",316.61,317,292.36,300.7,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-24",330.63,337.06,323.14,323.31,{"symbol":5,"time":1459,"open":1455,"high":1460,"low":1461,"close":1462},"2025-09-23",339,327.77,327.78,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-22",337.02,341.59,329,335.93,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-19",347.45,352.92,337.07,344.75,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-18",335.86,358.25,334.63,349.12,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-17",335.66,340.11,323.21,329.71,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-16",329.23,335.44,324.84,335.09,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-15",329.4,331.33,320.45,327.79,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-12",329.15,336.13,327.6,331.44,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-11",326.87,329.75,322.77,326.02,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-10",332.8,340.01,321.96,326.45,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-09",330.23,331.96,324.45,328.53,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-08",328.11,333.1,321.5,329.9,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-05",334.81,337.2,320,335.87,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-04",330,332.56,317.75,327.59,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-03",341.77,344.5,327.61,330.26,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-09-02",334.93,348.6,331.57,341.62,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-29",334.6,339.63,332.64,334.41,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-28",346.16,348.17,336.65,338.84,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-27",348.68,351.77,341.84,342.06,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-26",341.81,351.99,340.68,351.36,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-25",344.91,351.51,339.21,343.2,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-22",335.2,359.53,332.61,358.13,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-21",340,343.27,334.85,337.58,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-20",339.38,345.5,325.56,344.37,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-19",363.19,364.63,333.4,336.57,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-18",359.95,367.57,358.01,363.6,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-15",372.21,372.62,360.03,366.32,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-14",380,381,365,372.94,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-13",397.73,399.44,383.55,389.9,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-12",400.5,401.67,390.14,394.39,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-11",403.92,414.36,398.92,400.25,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-08",397.6,409.65,389.03,395.13,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-07",388.4,406.24,387.14,402.01,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-06",374.75,384.42,373,383.41,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-05",384.18,388.31,373.35,375.46,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-04",372.77,390.02,366.2,389.24,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-01",390.41,392.64,365.7,366.63,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-31",399.13,410.81,397.08,401.86,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-30",396.78,404.39,392.59,395.04,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1675,"close":1695},"2025-07-29",405.96,407,394.66,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-28",416.95,417.01,403.46,403.8,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-25",405.67,410.95,402.2,405.89,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-24",414.58,419.95,406.17,414.92,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-23",422.83,424,406.1,412.67,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-22",428.85,433.94,413.6,426.4,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-21",430.1,437,425.02,426.28,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-18",451.72,454.33,422.22,423.22,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-17",451.68,456,446.58,451.34,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-16",448.31,457.22,445.56,455.9,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-15",445.22,456.66,441.02,442.31,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-14",447.2,456.45,440.65,451.02,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-11",430.54,438.84,423.5,434.58,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-10",412.57,422.4,411.2,421.74,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-09",401.6,416.34,395.95,415.41,{"symbol":5,"time":1781,"open":1782,"high":1706,"low":1783,"close":1784},"2025-07-08",399.69,393.21,396.94,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-07",402.64,405.64,395.2,395.67,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-07-03",400.87,414.6,400.4,403.99,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-07-02",383.34,405.3,379.88,402.28,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-07-01",395.7,397.87,372.91,373.3,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-30",389.78,407.39,384.25,404.23,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1660,"close":1819},"2025-06-27",385.23,397.99,383.88,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-26",386.35,392.67,384.15,386.44,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-25",384.83,389.49,379.31,388.67,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-24",373.68,384.36,371,377.02,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-23",362.48,370.3,358.8,367.18,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-20",372.75,376.1,365.11,369.7,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-18",371.43,374.91,367.42,369.03,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-17",375.26,378.48,367,375.18,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-16",387.61,388.15,377.4,382.25,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-13",375.23,383.56,370.62,382.87,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-12",378.4,391.22,373.98,379.76,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-11",391.23,392.77,380.5,387.11,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-10",393.24,394,383.6,391.18,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-09",380.68,394.79,377.6,392.12,{"symbol":5,"time":1899,"open":1866,"high":1900,"low":1901,"close":1902},"2025-06-06",380.6,369.71,374.47,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-05",383.85,385.38,364.3,368.79,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-04",385.8,386.12,375.66,378.1,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-03",379.4,391.01,371.37,387.43,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-06-02",367.89,378.43,367.02,372.27,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-30",369,372.56,359.16,369.06,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-29",370.79,373.86,362.74,370.63,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-28",368.53,370.65,358.5,364.25,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-27",381.12,381.3,364.18,372.2,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-23",391.51,392.19,367.31,369.51,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-22",413.2,426.32,398.91,399.46,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-21",415.92,423.34,395.53,402.69,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1718,"close":1973},"2025-05-20",413.5,417.85,416.92,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-19",392.81,414.59,392.62,413.42,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-16",399,406.9,389.01,399.8,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-15",411.7,415.36,394.14,397.03,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-14",420.4,425.94,410.41,416.75,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-13",412.55,422.55,404.12,421.61,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-12",420.92,422.04,400.83,404.9,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-09",420,430.35,406.22,416.03,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-08",408.17,423.11,404.5,414.38,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-07",393.8,396.35,388.26,392.48,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-05-06",378.56,387.86,377.77,385.6,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-05-05",383.33,391.93,374.2,386.53,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-05-02",393.88,401.7,387.51,394.37,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-05-01",392.29,403.9,381.03,381.6,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-30",373.78,384,362.39,380.11,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-29",369.02,383.95,366.8,381.45,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-28",373.29,373.66,354.53,369.25,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-25",354,373.23,353.12,368.71,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-24",344.97,351.03,343.24,350.34,{"symbol":5,"time":2083,"open":1408,"high":2084,"low":1460,"close":2085},"2025-04-23",355.83,345.73,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-22",328.71,348.96,327.01,343.03,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-21",324.99,330.99,309,317.76,{"symbol":5,"time":2099,"open":2100,"high":1533,"low":2101,"close":2102},"2025-04-17",313.89,306,317.2,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-16",306.06,318.6,304,311.66,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-15",312.22,319.75,306.81,310.72,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-14",309.8,314.6,300.1,311.45,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-11",281.3,304.15,276.3,299.98,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-10",282.5,288.31,261.37,272.34,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-09",242.02,302.34,241.69,296.86,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-08",278.15,282.84,235.93,237.95,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-07",260.14,297.6,252.6,268.14,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-04",285.02,299.14,265.3,293.61,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-03",286.75,299.22,276.03,282.28,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-02",297.86,319.47,296.98,312.54,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-04-01",293.53,307.6,280.65,306.02,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-31",281.87,294.89,272.8,288.27,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-28",318.38,320.8,289.25,289.41,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-27",322.53,333.49,318,324.59,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-26",336.5,340.34,319.73,329.31,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":1573},"2025-03-25",333.48,343.59,329.5,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-24",316.14,336.77,311.36,335.72,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2107},"2025-03-21",295.7,306.39,293.05,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-20",298.79,309.4,293.4,302.07,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-19",290.3,309.08,287.12,304.23,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-18",283.2,290.99,272.5,283.19,{"symbol":5,"time":2234,"open":1323,"high":2235,"low":2236,"close":2237},"2025-03-17",296.81,281.6,294.27,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-14",273.99,298.7,272.62,297.49,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-13",262,270.4,253.76,263.26,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-12",264.6,269.77,248.22,262.55,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-11",245,263.1,231.51,260.59,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-10",268,272,231.62,239.27,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-07",298.15,310.44,281.44,287.18,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-03-06",298.95,320.94,292.17,304.11,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-03-05",278.31,311.28,271.77,308.55,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-03-04",240.28,293.04,237.01,275.15,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-03-03",293.15,295.1,246.1,250.92,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-28",238.32,257.5,231.92,255.43,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-27",267.43,271.46,239.48,240.05,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-26",245.39,264.46,244.01,263.27,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-25",268.1,270.29,243.7,250.51,{"symbol":5,"time":2323,"open":2107,"high":2324,"low":2325,"close":2326},"2025-02-24",304.04,276.4,282.76,{"symbol":5,"time":2328,"open":2329,"high":1467,"low":2330,"close":2331},"2025-02-21",327.93,299.04,299.69,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-20",323.73,327.83,314.95,323.92,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-19",337.3,340.19,317.22,318.67,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-18",337.35,340.49,326.79,333.97,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-02-14",325.15,344.89,323.71,337.73,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-02-13",325.5,330.59,317.35,324.92,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-02-12",315.96,331.17,314.19,326.82,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-02-11",332.98,338.5,318.7,319.46,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-10",333.5,340.38,328.3,334.62,{"symbol":5,"time":2381,"open":2382,"high":1414,"low":2383,"close":2384},"2025-02-07",335,327,327.56,{"symbol":5,"time":2386,"open":2387,"high":1544,"low":2388,"close":2389},"2025-02-06",338.7,320.71,325.46,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-02-05",349,352.36,333.55,336.7,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-02-04",341.2,353.79,340.45,348.31,{"symbol":5,"time":2403,"open":1443,"high":2404,"low":2405,"close":2406},"2025-02-03",348.85,308.9,347.09,{"symbol":5,"time":2408,"open":1484,"high":2409,"low":2410,"close":2411},"2025-01-31",352.71,332,334.79,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-30",345.83,356.11,338.52,340.09,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-29",338.2,343.63,329.33,341.25,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":1468},"2025-01-28",344.68,348.92,333.09,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":1396,"close":2433},"2025-01-27",340.5,356.88,347.92,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-24",377.67,378.11,351,353.67,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2025-01-23",371.75,390.2,370.7,373.12,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-22",384.91,390.35,371.05,377.31,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2025-01-21",395.46,404.42,367.76,389.1,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2025-01-17",383.28,398.68,380.15,396.5,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":1860},"2025-01-16",357.89,370.26,345.8,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-15",357.81,368.42,353.01,360.62,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-14",343,354.9,331.3,342.17,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":1403},"2025-01-13",309.95,329.6,303.8,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2025-01-10",330.31,337,317.91,327.91,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2342,"close":2496},"2025-01-08",335.25,344.39,331.7,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2025-01-07",366.47,371.28,335.3,341.43,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2025-01-06",349.85,383.02,335.5,379.09,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2025-01-03",303,343.4,301.77,339.66,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2025-01-02",300.11,310.8,292.32,300.01,{"symbol":5,"time":2522,"open":2523,"high":2490,"low":2524,"close":2525},"2024-12-31",316.96,285.01,289.62,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-30",319.4,320.01,301.75,302.96,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":1537},"2024-12-27",342.3,342.71,323.2,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":1591,"close":2541},"2024-12-26",350.31,351.8,341.05,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-24",343.5,361,342.7,358.18,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-23",358,359.74,329.08,332.23,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":1449,"close":2558},"2024-12-20",319.37,364.88,364.2,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-19",365.44,367.5,323.48,326.46,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-18",386,390.32,338,349.64,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-17",413.45,415.68,386.01,386.42,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-16",424.87,437.61,406.46,408.5,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-13",400.07,409.71,388.88,408.67,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":1954},"2024-12-12",413.71,415.8,386.11,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-11",385.66,412.68,385.5,411.4,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-12-10",373.37,379.8,356.05,377.32,{"symbol":5,"time":2607,"open":1889,"high":1985,"low":2608,"close":2609},"2024-12-09",363.44,365.34,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-12-06",395.29,405,384.02,395.01,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-12-05",440.12,444.94,379.35,386.4,{"symbol":5,"time":2623,"open":1621,"high":2624,"low":2625,"close":2626},"2024-12-04",409.97,365.6,406,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-12-03",367.85,393.12,362.67,373.43,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-12-02",393.64,398.79,374.36,380.3,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1622,"close":2643},"2024-11-29",405.75,417.62,387.47,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-27",384.29,397.66,372.5,388.84,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-26",382.78,403,338.67,353.69,{"symbol":5,"time":2657,"open":2658,"high":2658,"low":2659,"close":2660},"2024-11-25",440.75,383.8,403.45,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-22",403.6,453,393.1,421.88,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-21",535.63,543,371.84,397.28,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-20",463.4,504.83,457.3,473.83,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":1622,"close":1764},"2024-11-19",389.5,449,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":1597,"close":2687},"2024-11-18",345.42,388.49,384.79,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-15",336.6,349.94,324.1,340.65,{"symbol":5,"time":2695,"open":1543,"high":2696,"low":2697,"close":2698},"2024-11-14",348,318.62,327.67,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-13",366.98,383.4,321.7,328.38,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2358,"close":2709},"2024-11-12",334.77,360.89,356.59,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":1591},"2024-11-11",297,351.73,293.3,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-11-08",275.58,279.38,262.6,270.42,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-11-07",256.8,280.8,252.7,270.81,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-11-06",260,261.2,242.69,257.81,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-11-05",233.34,243.46,225.43,227.8,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-11-04",226.97,231.68,220.82,222.99,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-11-01",245.33,255.75,225.93,229.71,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-31",251.12,252.88,237,244.5,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-30",246.5,255.8,239,247.31,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-29",264.25,267.89,251.24,258.24,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-28",244.64,259.5,242.77,255.34,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-25",236.39,245.57,227.75,234.34,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-24",220.09,236.29,218.25,235.89,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-23",215.08,222.85,204.91,213.95,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-22",216.21,221.4,212.08,219.7,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-21",214.49,223.15,208.45,219.05,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-18",197.59,218.65,197.1,215.86,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-17",192.8,198.88,185.81,193.42,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-16",199.9,200.62,191.96,194.09,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-15",206.73,211.16,189.7,194.31,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-14",224.48,227.15,201.43,201.67,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-11",188.5,212.81,187.41,212.59,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":1148,"close":1152},"2024-10-10",191.89,192.2,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":1123,"close":2849},"2024-10-09",189.77,198.39,188.91,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2844},"2024-10-08",186.1,198.49,184.45,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-10-07",179.71,191.99,178.8,186.09,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":632,"close":2865},"2024-10-04",166.72,176.55,176.51,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-10-03",163.39,165.86,157.82,163.41,{"symbol":5,"time":2873,"open":2874,"high":992,"low":2875,"close":976},"2024-10-02",160.51,159.16,{"symbol":5,"time":2877,"open":2878,"high":585,"low":2879,"close":2880},"2024-10-01",168.52,157.02,162.69,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-30",168.63,175.51,167.31,168.6,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":1124},"2024-09-27",170.48,179.6,168.31,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-26",157.63,167.51,156.38,165.98,{"symbol":5,"time":2899,"open":2900,"high":1085,"low":2901,"close":2902},"2024-09-25",152.3,151.5,151.94,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-24",150.16,154.33,146.71,153.88,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-23",147.48,151.59,145.01,149.97,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-20",144.39,148.03,141.64,144.78,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-19",140.45,148.96,139.62,144.66,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-18",130.44,139.49,128.51,132.67,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-17",138.37,140.16,128.82,131.27,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2932,"close":2943},"2024-09-16",137.02,137.88,134.53,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-09-13",131.1,143,129.84,141.47,{"symbol":5,"time":2951,"open":437,"high":2952,"low":2953,"close":2954},"2024-09-12",134.1,127.27,130.77,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":59},"2024-09-11",124.81,131,121.3,{"symbol":5,"time":2961,"open":892,"high":2962,"low":2963,"close":2964},"2024-09-10",129.82,121.55,129.64,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-09-09",118.93,125.23,117.5,124.82,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-09-06",122.93,124.69,113.69,114.3,{"symbol":5,"time":2978,"open":2979,"high":129,"low":2980,"close":2981},"2024-09-05",122.35,119.43,119.57,{"symbol":5,"time":2983,"open":917,"high":2984,"low":2985,"close":2986},"2024-09-04",125.98,117.94,124.85,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-09-03",132,132.73,122.19,122.32,{"symbol":5,"time":2994,"open":46,"high":884,"low":685,"close":2995},"2024-08-30",132.42,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2958,"close":3000},"2024-08-29",137,139.43,132.56,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":53,"close":3005},"2024-08-28",138.16,138.4,132.09,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-27",144.48,145.24,138.19,140.01,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-26",148.12,152.35,146.6,146.9,{"symbol":5,"time":3019,"open":118,"high":3020,"low":3021,"close":3022},"2024-08-23",151.81,135.51,150.01,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":895,"close":3027},"2024-08-22",141.39,141.78,133.81,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-08-21",134.34,142.58,132.87,141.42,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":408,"close":895},"2024-08-20",139.74,141.36,{"symbol":5,"time":3039,"open":841,"high":3040,"low":3041,"close":3042},"2024-08-19",137.44,131.16,135.35,{"symbol":5,"time":3044,"open":3045,"high":661,"low":3046,"close":3047},"2024-08-16",133.25,126.59,133.04,{"symbol":5,"time":3049,"open":72,"high":3050,"low":53,"close":3051},"2024-08-15",139,131.93,{"symbol":5,"time":3053,"open":3054,"high":118,"low":3055,"close":3056},"2024-08-14",136.37,129.33,130.37,{"symbol":5,"time":3058,"open":672,"high":939,"low":3059,"close":77},"2024-08-13",130.26,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-08-12",133.49,139.21,129.22,131.46,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":715,"close":3070},"2024-08-09",135.89,136.69,135.37,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-08",130.23,136.76,128.06,135.99,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":2974},"2024-08-07",140.88,142.16,124.01,{"symbol":5,"time":3083,"open":3084,"high":2930,"low":3085,"close":3086},"2024-08-06",132.6,126.22,136.92,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":51},"2024-08-05",105.17,135.43,102.4,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-02",148.58,159.14,141.71,144.8,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":473,"close":3102},"2024-08-01",161.5,163.44,151.18,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-31",164.6,168.5,160.86,161.44,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-30",168.8,169.5,159.25,160.41,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":514},"2024-07-29",182,183.7,167.13,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":2886,"close":3124},"2024-07-26",170,177.7,175.27,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-25",161.65,167.79,150.77,160.65,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-24",175,176.95,166.7,167.27,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":1176},"2024-07-23",176.4,179.8,171.5,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":526,"close":3146},"2024-07-22",178.4,181.07,180.01,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":1084,"close":530},"2024-07-19",157.34,178.5,{"symbol":5,"time":3152,"open":2868,"high":3153,"low":3154,"close":3155},"2024-07-18",163.7,151.63,155.52,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":591},"2024-07-17",161.1,167.41,153,{"symbol":5,"time":3162,"open":3100,"high":3163,"low":3164,"close":3165},"2024-07-16",167.58,157.64,166.43,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-15",152.4,163.9,149.24,161.13,{"symbol":5,"time":3173,"open":3174,"high":656,"low":2995,"close":3175},"2024-07-12",133.92,139.68,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-07-11",139.6,143.2,132.92,135.86,{"symbol":5,"time":3183,"open":3184,"high":454,"low":48,"close":3185},"2024-07-10",131.97,130.57,{"symbol":5,"time":3187,"open":3188,"high":2989,"low":3189,"close":3190},"2024-07-09",131.39,127.81,130.18,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-07-08",131.45,132.5,125.88,129.06,{"symbol":5,"time":3198,"open":2963,"high":3199,"low":3200,"close":3201},"2024-07-05",129.92,120.23,128.17,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-03",129.8,132.8,127.35,130.21,{"symbol":5,"time":3209,"open":726,"high":780,"low":3210,"close":3211},"2024-07-02",130.66,132.02,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-07-01",141,143.6,136.31,136.6,{"symbol":5,"time":3219,"open":480,"high":3220,"low":3221,"close":3222},"2024-06-28",151.9,136.7,137.75,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-27",148.5,153.9,146.35,152.54,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-06-26",147.23,150.5,144.5,145.77,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-25",141.38,149.9,139.34,149.57,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-24",139.8,144.89,132.55,137.22,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-21",142,149.11,140.9,148.38,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-20",148.21,150.56,142.21,146.54,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-18",145.79,151.1,144.6,146.94,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-06-17",149.98,156.9,142.12,150.73,{"symbol":5,"time":3272,"open":3232,"high":3273,"low":3274,"close":3275},"2024-06-14",153.8,146.15,149.55,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-13",156.33,157.38,144.1,148.39,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-12",162,169.27,159.18,160.37,{"symbol":5,"time":3289,"open":486,"high":3290,"low":3291,"close":3292},"2024-06-11",156.41,148.66,155.55,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-10",157.5,164.78,156.03,159.99,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-06-07",167.1,171.77,158.5,159.62,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":496},"2024-06-06",169.86,173.47,164.71,{"symbol":5,"time":3311,"open":1113,"high":3312,"low":3313,"close":3314},"2024-06-05",171.78,163.62,169.47,{"symbol":5,"time":3316,"open":3317,"high":1188,"low":3100,"close":3318},"2024-06-04",161.74,163.88,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-06-03",160.1,165.6,156.04,162.74,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-31",159.7,161.48,144.2,152.45,{"symbol":5,"time":3332,"open":3333,"high":3141,"low":3334,"close":3335},"2024-05-30",165.3,153.2,154.1,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-29",165,165.91,161.12,161.87,{"symbol":5,"time":3343,"open":3338,"high":3344,"low":3345,"close":3346},"2024-05-28",169.16,161,167.54,{"symbol":5,"time":3348,"open":3349,"high":3106,"low":3350,"close":3351},"2024-05-24",154,152.8,168.48,{"symbol":5,"time":3353,"open":3354,"high":490,"low":3355,"close":3356},"2024-05-23",166.92,153.03,154.41,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-22",166.3,171.8,162.01,164.7,{"symbol":5,"time":3364,"open":3365,"high":625,"low":3366,"close":3367},"2024-05-21",173,164.5,165.54,{"symbol":5,"time":3369,"open":3327,"high":630,"low":3370,"close":3371},"2024-05-20",155.14,172.72,{"symbol":5,"time":3373,"open":3374,"high":3303,"low":3017,"close":954},"2024-05-17",150.1,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-16",149.41,151.89,143.55,144,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-15",137.96,152.03,135.11,150.35,{"symbol":5,"time":3388,"open":701,"high":3389,"low":701,"close":3390},"2024-05-14",129.87,129.76,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-05-13",121.79,126.42,120.3,124.6,{"symbol":5,"time":3398,"open":437,"high":3399,"low":3400,"close":3401},"2024-05-10",130.2,117.85,118.05,{"symbol":5,"time":3403,"open":892,"high":3404,"low":3405,"close":3406},"2024-05-09",130.3,120.1,126.36,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-08",119.84,125.99,119,123.31,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":908,"close":3417},"2024-05-07",127.82,131.9,125.75,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-05-06",127.39,133.9,126.01,126.88,{"symbol":5,"time":3425,"open":3405,"high":3426,"low":3427,"close":3428},"2024-05-03",124.2,117.28,122.3,{"symbol":5,"time":3430,"open":198,"high":3431,"low":3432,"close":3433},"2024-05-02",114.23,104.18,112.94,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-05-01",101.55,110.93,101,102.83,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-30",119.9,121.54,106.32,106.5,{"symbol":5,"time":3447,"open":456,"high":3448,"low":3449,"close":3450},"2024-04-29",130.84,122.84,129.3,{"symbol":5,"time":3452,"open":402,"high":413,"low":3453,"close":3454},"2024-04-26",120.4,128.24,{"symbol":5,"time":3456,"open":3457,"high":115,"low":3458,"close":3459},"2024-04-25",122.6,120.11,124.04,{"symbol":5,"time":3461,"open":72,"high":454,"low":3462,"close":3463},"2024-04-24",126,126.57,{"symbol":5,"time":3465,"open":2946,"high":3466,"low":3467,"close":3468},"2024-04-23",139.45,129.89,133.86,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":717,"close":3473},"2024-04-22",120.9,134.79,132.4,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-19",123.7,125.87,116.62,117.41,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-18",119.2,128.79,116.84,120.82,{"symbol":5,"time":3487,"open":679,"high":3394,"low":3488,"close":3489},"2024-04-17",113.2,118.81,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-04-16",130.6,132.85,121.52,125.4,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-04-15",147,149,132.11,133.59,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-04-12",153.5,153.78,143.3,147.96,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-11",154.3,157.84,151.01,155.18,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3517},"2024-04-10",138.75,156.6,137.38,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3280},"2024-04-09",147.81,148.02,137.5,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-04-08",160.21,162.38,149.12,151.3,{"symbol":5,"time":3531,"open":953,"high":3532,"low":3179,"close":3533},"2024-04-05",167.43,143.9,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-04",169.3,173.97,161.01,161.54,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-03",158,169.95,156.83,160.61,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":1085},"2024-04-02",149.2,159.23,146.29,{"symbol":5,"time":3552,"open":3366,"high":3553,"low":3554,"close":3555},"2024-04-01",169.02,158.66,163.67,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-28",194.3,198.9,164.55,170.46,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-27",195.3,200,184.2,191.92,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-26",188.24,190.95,179.2,187.7,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":977,"close":3578},"2024-03-25",160.5,187.37,185.6,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3499,"close":2900},"2024-03-22",152,159.45,{"symbol":5,"time":3584,"open":963,"high":3585,"low":3586,"close":492},"2024-03-21",170.44,158.1,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-20",142.3,155,136.3,154.65,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":394,"close":3597},"2024-03-19",132.61,145,141.75,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3233,"close":769},"2024-03-18",171.85,173.49,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":953,"close":3606},"2024-03-15",160,181.5,178.24,{"symbol":5,"time":3608,"open":583,"high":3609,"low":3610,"close":3611},"2024-03-14",174.6,155.08,167.69,{"symbol":5,"time":3613,"open":507,"high":3614,"low":3284,"close":3615},"2024-03-13",177.4,176.62,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-12",154.4,159.5,143.8,159.34,{"symbol":5,"time":3623,"open":3590,"high":595,"low":3624,"close":3625},"2024-03-11",147.74,148.42,{"symbol":5,"time":3627,"open":3205,"high":3628,"low":3629,"close":3630},"2024-03-08",145.17,128.37,142.56,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":402,"close":3635},"2024-03-07",128.5,132.1,130,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-03-06",114,128.55,113.11,124.62,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-03-05",124.42,133.78,103.51,105.1,{"symbol":5,"time":3649,"open":383,"high":3076,"low":3411,"close":843},"2024-03-04",{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-03-01",99.6,108,99.2,107.94,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-29",99.9,104,96.04,102.28,{"symbol":5,"time":3663,"open":226,"high":3664,"low":3665,"close":3666},"2024-02-28",100.89,91.55,96.3,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-27",86.61,89,84.18,87.18,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3675,"close":3677},"2024-02-26",68.79,81,79.65,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-23",69.9,70.43,67.81,68.74,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-22",68.37,72.33,68,71.32,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-21",68.43,68.54,66.43,67.28,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-20",71.08,72.2,67.03,70.5,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-16",73.5,74,68.94,69.96,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-02-15",79.24,80.68,70.75,71.8,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-14",74.6,77.48,73.42,76.99,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-02-13",67.5,70.12,65.56,68.6,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-02-12",65.2,72.53,65.02,71.75,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-02-09",62.74,64.89,61.41,64.63,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-02-08",53,58.85,52.51,58.78,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-02-07",49.95,50.86,46.75,50.8,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-02-06",49.33,50.92,49.31,49.8,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-02-05",50.2,50.35,48.2,49.06,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-02-02",49.73,50.9,49.1,50.01,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3759},"2024-02-01",50.18,51.51,49.6,{"symbol":5,"time":3774,"open":3749,"high":3775,"low":3776,"close":3777},"2024-01-31",52.79,49.94,50.12,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-30",51.7,52.58,50.76,51.95,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-29",50,52.5,49.02,51.38,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-26",47,50.1,46.48,49.45,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-25",45.23,46.4,44.59,45.78,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-24",46,46.2,44.51,45.1,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2024-01-23",45,45.98,43.87,45.02,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-22",46.8,48.4,45.54,47.02,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-19",48.45,48.72,46.5,48.1,{"symbol":5,"time":3827,"open":3786,"high":3828,"low":3829,"close":3830},"2024-01-18",52.2,47.79,48.66,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3833,"close":3835},"2024-01-17",47.42,49.91,49.9,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-16",47.9,48.95,46.7,48.21,{"symbol":5,"time":3843,"open":3787,"high":3844,"low":3825,"close":3845},"2024-01-12",52.59,48.55,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-11",59.9,61.1,53.03,53.62,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-10",56.67,58.7,55.38,56.57,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-09",60,60.28,57.13,57.73,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-08",64,64.69,58.65,59.8,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-05",64.87,65.4,63,63.11,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2024-01-04",63.86,66.8,62.85,65.58,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3875},"2024-01-03",64.32,65.86,62.53,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3688,"close":3891},"2024-01-02",69.25,72.78,68.52,{"symbol":5,"time":3893,"open":3894,"high":3688,"low":3895,"close":3896},"2023-12-29",67.48,61.72,63.16,{"symbol":5,"time":3898,"open":3899,"high":3706,"low":3900,"close":3901},"2023-12-28",65.47,65.35,66.79,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-27",61.38,67.38,61.2,67.07,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-26",60.95,61.56,59.65,60.39,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-22",58.2,62.26,57.87,61.92,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3916},"2023-12-21",58.81,59.13,57.44,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-20",58.98,59.96,57.21,57.35,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3862},"2023-12-19",58.35,59.04,56.45,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-18",56.11,57.9,55.9,57.19,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-15",57.5,57.52,56.47,57.04,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-14",58.8,59,57.57,58.24,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3957},"2023-12-13",55.76,58.6,55.23,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-12-12",56,56.7,54.9,55.83,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-12-11",57.41,57.79,54.62,55.58,{"symbol":5,"time":3972,"open":3930,"high":3973,"low":3974,"close":3973},"2023-12-08",59.94,57.28,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-12-07",55.72,57.81,55.21,57.11,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-06",58.51,58.66,56.61,56.89,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-12-05",56.6,58.99,56.34,57.75,{"symbol":5,"time":3994,"open":3962,"high":3995,"low":3996,"close":3997},"2023-12-04",57.78,55,56.32,{"symbol":5,"time":3999,"open":3759,"high":4000,"low":4001,"close":4002},"2023-12-01",52.98,50.34,52.77,{"symbol":5,"time":4004,"open":3755,"high":4005,"low":4006,"close":4007},"2023-11-30",50.5,48.73,49.83,{"symbol":5,"time":4009,"open":3749,"high":4010,"low":4011,"close":4012},"2023-11-29",51.35,49.7,50.71,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4007,"close":4017},"2023-11-28",50.51,51.53,50.59,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-27",50.58,51.48,49.53,49.54,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-24",51,52.68,50.55,52.02,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-22",49.4,50.94,48.11,50.79,{"symbol":5,"time":4037,"open":3755,"high":4038,"low":3822,"close":4039},"2023-11-21",50.31,49.3,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4042,"close":4044},"2023-11-20",49.2,51.25,50.85,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-17",49.27,49.59,48.34,48.62,{"symbol":5,"time":4052,"open":4032,"high":4053,"low":4054,"close":4055},"2023-11-16",50.28,48.3,48.91,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-15",48.63,50.93,48.07,50.6,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":3804,"close":4066},"2023-11-14",50.67,50.7,48,{"symbol":5,"time":4068,"open":3758,"high":4069,"low":4070,"close":4071},"2023-11-13",50.69,48.68,50.49,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":3795,"close":3753},"2023-11-10",50.4,51.33,{"symbol":5,"time":4077,"open":4007,"high":4078,"low":4079,"close":4080},"2023-11-09",53.52,48.59,49.41,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-08",46.91,47.86,45.85,47.45,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-07",45.4,47.49,44.9,47.36,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":3807,"close":4097},"2023-11-06",46.1,47.3,45.96,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4089},"2023-11-03",44.5,46.42,44.14,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-11-02",44.05,45.41,42.4,45.36,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-11-01",42.96,43,41.24,42.67,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-31",41.65,42.38,41.01,42.34,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-30",42.3,43.47,41,42.02,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-27",42,42.15,39.82,40.68,{"symbol":5,"time":4134,"open":4129,"high":4112,"low":4135,"close":4136},"2023-10-26",40.62,41.35,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-10-25",43.48,44.95,42.51,43.32,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-24",40.84,43.9,40.13,42.49,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-23",35.54,38.39,34.61,37.75,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-10-20",35.37,36.2,34.42,34.8,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-19",33.07,34.88,32.81,34.24,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-10-18",33.59,33.83,32.65,32.91,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4175,"close":4177},"2023-10-17",32.13,34.09,33.54,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-16",33.8,35.3,32.11,32.58,{"symbol":5,"time":4185,"open":4186,"high":4186,"low":4187,"close":4188},"2023-10-13",32.76,31.43,31.82,{"symbol":5,"time":4190,"open":4191,"high":4191,"low":4192,"close":4193},"2023-10-12",33.5,32.09,32.36,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-11",33.86,34.03,33.04,33.46,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-10",34.12,34.65,33.7,34.05,{"symbol":5,"time":4207,"open":4208,"high":4159,"low":4209,"close":4210},"2023-10-09",33.15,33.14,34.04,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-10-06",32,34.18,31.92,34.06,{"symbol":5,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-10-05",32.38,32.8,31.52,32.34,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-10-04",31.49,32.39,30.71,32.04,{"symbol":5,"time":4230,"open":4226,"high":4231,"low":4232,"close":4233},"2023-10-03",32.6,31.1,31.13,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-10-02",34.66,35.28,32.75,32.95,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-09-29",33.27,33.45,32.49,32.83,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-09-28",31.98,33.76,31.57,32.89,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-09-27",32.26,32.69,31.01,31.56,{"symbol":5,"time":4259,"open":4260,"high":4261,"low":4262,"close":4263},"2023-09-26",32.4,32.9,31.72,31.73,{"symbol":5,"time":4265,"open":4266,"high":4186,"low":4257,"close":4186},"2023-09-25",31.95,{"symbol":5,"time":4268,"open":4269,"high":4165,"low":4270,"close":4271},"2023-09-22",32.48,32.06,32.28,{"symbol":5,"time":4273,"open":4183,"high":4274,"low":4275,"close":4276},"2023-09-21",32.87,32.16,32.61,[4278,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4348,4353,4358,4363,4368,4373,4378,4381,4386,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4544,4549,4553,4558,4563,4567,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4630,4635,4640,4644,4649,4654,4658,4663,4668,4673,4678,4683,4688,4693,4697,4702,4707,4712,4716,4720,4725,4730,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5017,5022,5027,5032,5037,5042,5047,5052,5056,5061,5065,5070,5075,5080,5085,5090,5095,5099,5102,5107,5112,5116,5120,5123,5127,5131,5136,5139,5144,5149,5154,5159,5163,5168,5173,5177,5181,5185,5190,5195,5200,5204,5209,5213,5218,5223,5228,5233,5238,5242,5247,5252,5257,5262,5267,5272,5277,5282,5286,5290,5295,5298,5303,5308,5313,5318,5322,5324,5328,5333,5338,5342,5347,5351,5356,5361,5366,5369,5374,5379,5384,5389,5392,5397,5402,5407,5411,5416,5420,5425,5429,5434,5439,5444,5449,5454,5459,5464,5468,5472,5476,5481,5486,5491,5496,5501,5506,5511,5516,5521,5525,5530,5535,5540,5545,5549],{"symbol":4279,"time":26,"open":4280,"high":4281,"low":4282,"close":4283},"SPY",761.31,762,757.97,761.69,{"symbol":4279,"time":32,"open":4285,"high":4286,"low":4287,"close":4288},763.15,763.57,759.96,762.6,{"symbol":4279,"time":38,"open":4290,"high":4291,"low":4292,"close":4293},759.5,761.67,749.6,754.05,{"symbol":4279,"time":44,"open":4295,"high":4296,"low":4297,"close":4298},760.12,760.35,756.15,757.39,{"symbol":4279,"time":50,"open":4300,"high":4301,"low":4302,"close":4303},759,763.52,757.93,760.88,{"symbol":4279,"time":56,"open":4305,"high":4306,"low":4307,"close":4308},764.72,766.38,763.6,764.29,{"symbol":4279,"time":62,"open":4310,"high":4311,"low":4312,"close":4313},758.03,760.11,756.64,757.83,{"symbol":4279,"time":68,"open":4315,"high":4316,"low":4317,"close":4318},764.08,764.47,760.94,762.4,{"symbol":4279,"time":74,"open":4320,"high":4321,"low":4322,"close":4323},769.07,769.7,765.14,765.96,{"symbol":4279,"time":80,"open":4325,"high":4326,"low":4327,"close":4328},772.01,772.87,769,770.19,{"symbol":4279,"time":86,"open":4330,"high":4331,"low":4332,"close":4333},767.9,774.03,767.45,773.17,{"symbol":4279,"time":92,"open":4335,"high":4336,"low":4337,"close":4338},762.45,766.43,761.73,765.16,{"symbol":4279,"time":98,"open":4340,"high":4341,"low":4342,"close":4343},762.01,764.67,759.48,761.78,{"symbol":4279,"time":103,"open":4345,"high":4346,"low":4305,"close":4347},767.33,768,767.05,{"symbol":4279,"time":109,"open":4349,"high":4350,"low":4351,"close":4352},771.76,775.3,768.31,769.35,{"symbol":4279,"time":114,"open":4354,"high":4355,"low":4356,"close":4357},768.5,772.36,767.16,771.1,{"symbol":4279,"time":120,"open":4359,"high":4360,"low":4361,"close":4362},764.73,767.35,763.93,766.08,{"symbol":4279,"time":125,"open":4364,"high":4365,"low":4366,"close":4367},766.16,766.78,763.05,765.91,{"symbol":4279,"time":131,"open":4369,"high":4370,"low":4371,"close":4372},764.78,765.22,762.08,763.47,{"symbol":4279,"time":137,"open":4374,"high":4375,"low":4376,"close":4377},766.05,767.85,764.17,765.72,{"symbol":4279,"time":143,"open":4323,"high":4379,"low":4380,"close":4288},768.15,762.04,{"symbol":4279,"time":149,"open":4382,"high":4383,"low":4384,"close":4385},770.36,772.47,768.1,769.06,{"symbol":4279,"time":155,"open":4387,"high":4388,"low":4389,"close":4332},768.7,769.5,766.92,{"symbol":4279,"time":161,"open":4391,"high":4392,"low":4393,"close":4394},776.18,776.78,772.51,772.67,{"symbol":4279,"time":167,"open":4396,"high":4397,"low":4398,"close":4399},778.54,778.8,775.43,776.34,{"symbol":4279,"time":173,"open":4401,"high":4402,"low":4403,"close":4404},774.87,779.37,774.11,777.88,{"symbol":4279,"time":179,"open":4406,"high":4407,"low":4408,"close":4409},774.71,774.9,771.28,772.49,{"symbol":4279,"time":184,"open":4411,"high":4412,"low":4413,"close":4414},774.53,774.61,769.2,770.56,{"symbol":4279,"time":190,"open":4416,"high":4417,"low":4418,"close":4419},772.6,775.05,771.62,773.03,{"symbol":4279,"time":196,"open":4421,"high":4422,"low":4423,"close":4424},771.02,773.92,769.61,773.26,{"symbol":4279,"time":202,"open":4426,"high":4427,"low":4428,"close":4429},770.21,771.82,767.46,768.56,{"symbol":4279,"time":208,"open":4431,"high":4432,"low":4433,"close":4434},775.85,776.85,769.51,769.79,{"symbol":4279,"time":214,"open":4436,"high":4437,"low":4438,"close":4439},760.63,773.41,760.52,771.33,{"symbol":4279,"time":220,"open":4441,"high":4442,"low":4443,"close":4444},749.44,758.58,748.8,757.67,{"symbol":4279,"time":225,"open":4446,"high":4447,"low":4448,"close":4449},744.68,748.9,737.68,747.03,{"symbol":4279,"time":230,"open":4451,"high":4452,"low":4453,"close":4454},736.05,742.45,734.59,741.69,{"symbol":4279,"time":236,"open":4456,"high":4457,"low":4458,"close":4459},739.97,742.68,729.1,729.46,{"symbol":4279,"time":242,"open":4461,"high":4462,"low":4463,"close":4464},739.19,742.79,735.98,740.86,{"symbol":4279,"time":247,"open":4466,"high":4467,"low":4468,"close":4469},744.91,745.53,735.87,739.09,{"symbol":4279,"time":252,"open":4471,"high":4472,"low":4473,"close":4474},738.51,743.72,737.29,738.93,{"symbol":4279,"time":257,"open":4476,"high":4477,"low":4478,"close":4479},739.37,742.56,735.21,738.18,{"symbol":4279,"time":263,"open":4481,"high":4482,"low":4483,"close":4484},746.62,750.02,746.37,747.41,{"symbol":4279,"time":268,"open":4486,"high":4487,"low":4488,"close":4489},746.29,749.04,744.18,748.28,{"symbol":4279,"time":273,"open":4491,"high":4492,"low":4493,"close":4494},747.06,748.73,741.51,742.09,{"symbol":4279,"time":278,"open":4496,"high":4497,"low":4498,"close":4499},742.08,747.29,740.8,743.29,{"symbol":4279,"time":284,"open":4501,"high":4502,"low":4503,"close":4504},752.76,754.57,747.88,750.72,{"symbol":4279,"time":290,"open":4506,"high":4507,"low":4508,"close":4509},754.24,755.58,750.2,754.81,{"symbol":4279,"time":295,"open":4511,"high":4512,"low":4513,"close":4514},750.91,753.34,748.66,751.83,{"symbol":4279,"time":301,"open":4516,"high":4517,"low":4518,"close":4519},752.47,753.91,748,749.17,{"symbol":4279,"time":307,"open":4521,"high":4522,"low":4523,"close":4524},752.05,755.42,748.1,754.95,{"symbol":4279,"time":313,"open":4526,"high":4527,"low":4528,"close":4529},747.35,751.97,745.59,751.71,{"symbol":4279,"time":319,"open":4531,"high":4532,"low":4533,"close":4534},743.16,746.15,739.51,745.4,{"symbol":4279,"time":324,"open":4536,"high":4537,"low":4538,"close":4539},750.22,750.96,745.21,747.71,{"symbol":4279,"time":330,"open":4541,"high":4542,"low":4484,"close":4543},748.74,752.41,751.28,{"symbol":4279,"time":334,"open":4545,"high":4546,"low":4547,"close":4548},747.4,751.31,740.03,744.78,{"symbol":4279,"time":339,"open":4550,"high":4441,"low":4551,"close":4552},745,742.38,745.76,{"symbol":4279,"time":345,"open":4554,"high":4555,"low":4556,"close":4557},741.29,748.02,740.89,746.77,{"symbol":4279,"time":351,"open":4559,"high":4560,"low":4561,"close":4562},736.53,741.56,732.09,741,{"symbol":4279,"time":357,"open":4564,"high":4559,"low":4565,"close":4566},728.95,716.58,728.99,{"symbol":4279,"time":363,"open":4568,"high":4476,"low":4569,"close":4570},738.91,729.6,734.3,{"symbol":4279,"time":369,"open":4572,"high":4573,"low":4574,"close":4575},735.17,739.95,730.84,733.24,{"symbol":4279,"time":375,"open":4577,"high":4578,"low":4579,"close":4580},733.81,739.63,732.3,733.58,{"symbol":4279,"time":381,"open":4582,"high":4583,"low":4584,"close":4585},747.7,750.18,743.13,744.39,{"symbol":4279,"time":387,"open":4587,"high":4588,"low":4589,"close":4590},747.76,748.23,743.86,746.74,{"symbol":4279,"time":393,"open":4592,"high":4593,"low":4594,"close":4595},751.29,752.15,739.22,740.96,{"symbol":4279,"time":399,"open":4597,"high":4598,"low":4599,"close":4600},754.55,755.44,749.88,750.33,{"symbol":4279,"time":405,"open":4602,"high":4603,"low":4604,"close":4605},751.85,756.68,751.76,754.83,{"symbol":4279,"time":411,"open":4607,"high":4608,"low":4609,"close":4610},740.71,744.44,735.03,741.75,{"symbol":4279,"time":417,"open":4612,"high":4613,"low":4614,"close":4615},728.76,740,724.41,737.76,{"symbol":4279,"time":423,"open":4617,"high":4618,"low":4619,"close":4620},733.39,738.38,725.33,725.43,{"symbol":4279,"time":429,"open":4622,"high":4623,"low":4624,"close":4625},743.63,746.9,722.59,737.05,{"symbol":4279,"time":435,"open":4627,"high":4628,"low":4629,"close":4594},743.36,745.34,738.19,{"symbol":4279,"time":441,"open":4631,"high":4632,"low":4633,"close":4634},752.31,752.82,735.53,737.55,{"symbol":4279,"time":447,"open":4636,"high":4637,"low":4638,"close":4639},752.1,758.31,751.47,757.09,{"symbol":4279,"time":453,"open":4641,"high":4642,"low":4643,"close":4506},758.15,758.8,753.57,{"symbol":4279,"time":459,"open":4645,"high":4646,"low":4647,"close":4648},757.03,760.4,756.75,759.57,{"symbol":4279,"time":464,"open":4650,"high":4651,"low":4652,"close":4653},755.36,760.28,754.69,758.54,{"symbol":4279,"time":470,"open":4655,"high":4656,"low":4652,"close":4657},755.9,758.08,756.48,{"symbol":4279,"time":476,"open":4659,"high":4660,"low":4661,"close":4662},750.25,755.15,749.23,754.6,{"symbol":4279,"time":482,"open":4664,"high":4665,"low":4666,"close":4667},750.88,751.38,748.22,750.46,{"symbol":4279,"time":488,"open":4669,"high":4670,"low":4671,"close":4672},750.01,752.13,748.37,750.59,{"symbol":4279,"time":494,"open":4674,"high":4675,"low":4676,"close":4677},746.24,748.94,744.48,745.64,{"symbol":4279,"time":500,"open":4679,"high":4680,"low":4681,"close":4682},738.64,744.87,737.03,742.72,{"symbol":4279,"time":506,"open":4684,"high":4685,"low":4686,"close":4687},735.71,741.87,733.89,741.25,{"symbol":4279,"time":512,"open":4689,"high":4690,"low":4691,"close":4692},734.78,737.65,731.53,733.73,{"symbol":4279,"time":518,"open":4694,"high":4695,"low":4617,"close":4696},739.83,741.42,738.65,{"symbol":4279,"time":523,"open":4698,"high":4699,"low":4700,"close":4701},741.79,743.46,737.96,739.17,{"symbol":4279,"time":529,"open":4703,"high":4704,"low":4705,"close":4706},743.65,749.53,743.56,748.17,{"symbol":4279,"time":535,"open":4708,"high":4709,"low":4710,"close":4711},738.47,743.91,735.47,742.31,{"symbol":4279,"time":541,"open":4713,"high":4714,"low":4715,"close":4479},736.89,738.84,731.83,{"symbol":4279,"time":547,"open":4717,"high":4718,"low":4717,"close":4719},736.45,740.79,739.3,{"symbol":4279,"time":553,"open":4721,"high":4722,"low":4723,"close":4724},734.93,738.08,734.57,737.62,{"symbol":4279,"time":559,"open":4726,"high":4727,"low":4728,"close":4729},735.05,736.13,729.75,731.58,{"symbol":4279,"time":564,"open":4731,"high":4453,"low":4732,"close":4733},728.16,727.82,733.83,{"symbol":4279,"time":570,"open":4735,"high":4736,"low":4737,"close":4738},721.77,725.04,721.49,723.77,{"symbol":4279,"time":576,"open":4740,"high":4741,"low":4742,"close":4743},720.07,722.12,714.99,718.01,{"symbol":4279,"time":582,"open":4745,"high":4746,"low":4747,"close":4748},721.25,724.87,720.47,720.65,{"symbol":4279,"time":588,"open":4750,"high":4751,"low":4752,"close":4753},714.63,719.79,710.45,718.66,{"symbol":4279,"time":594,"open":4755,"high":4756,"low":4757,"close":4758},711,712.2,708.37,711.58,{"symbol":4279,"time":600,"open":4760,"high":4761,"low":4762,"close":4763},711.82,712.88,709.25,711.69,{"symbol":4279,"time":604,"open":4765,"high":4766,"low":4767,"close":4768},713.17,715.63,712.3,715.17,{"symbol":4279,"time":610,"open":4770,"high":4771,"low":4772,"close":4773},710.75,714.47,709.01,713.94,{"symbol":4279,"time":616,"open":4775,"high":4776,"low":4777,"close":4778},709.5,712.36,702.28,708.45,{"symbol":4279,"time":622,"open":4780,"high":4781,"low":4782,"close":4783},709.15,711.45,708.22,711.21,{"symbol":4279,"time":628,"open":4785,"high":4786,"low":4787,"close":4788},710.28,711.28,702.64,704.08,{"symbol":4279,"time":634,"open":4790,"high":4791,"low":4792,"close":4793},708.78,709.91,706.14,708.72,{"symbol":4279,"time":640,"open":4792,"high":4795,"low":4796,"close":4797},712.39,705.76,710.14,{"symbol":4279,"time":646,"open":4799,"high":4800,"low":4801,"close":4802},701.06,702.78,698.53,701.66,{"symbol":4279,"time":652,"open":4804,"high":4805,"low":4806,"close":4807},695.26,700.28,694.2,699.94,{"symbol":4279,"time":658,"open":4809,"high":4810,"low":4811,"close":4812},687.69,694.58,687.66,694.46,{"symbol":4279,"time":664,"open":4814,"high":4815,"low":4816,"close":4817},677.41,686.3,676.58,686.1,{"symbol":4279,"time":670,"open":4819,"high":4820,"low":4821,"close":4822},681.32,682.03,678.45,679.46,{"symbol":4279,"time":676,"open":4824,"high":4825,"low":4826,"close":4827},674.84,681.16,673.77,679.91,{"symbol":4279,"time":682,"open":4829,"high":4830,"low":4831,"close":4832},676.39,677.08,671.46,676.01,{"symbol":4279,"time":687,"open":4834,"high":4835,"low":4836,"close":4837},656.65,659.61,651.06,659.22,{"symbol":4279,"time":693,"open":4839,"high":4840,"low":4841,"close":4842},655.86,659.72,655.52,658.93,{"symbol":4279,"time":699,"open":4844,"high":4845,"low":4846,"close":4847},646.42,658.2,645.11,655.83,{"symbol":4279,"time":705,"open":4849,"high":4850,"low":4851,"close":4852},653.9,658.52,653,655.24,{"symbol":4279,"time":710,"open":4854,"high":4855,"low":4856,"close":4857},638.94,651.54,637.98,650.34,{"symbol":4279,"time":714,"open":4859,"high":4860,"low":4861,"close":4862},640.11,640.37,629.28,631.97,{"symbol":4279,"time":719,"open":4864,"high":4865,"low":4866,"close":4867},642.5,642.66,633.11,634.09,{"symbol":4279,"time":725,"open":4869,"high":4870,"low":4871,"close":4872},652.06,654.85,644.82,645.09,{"symbol":4279,"time":731,"open":4874,"high":4875,"low":4876,"close":4877},658.67,660.89,654.24,656.82,{"symbol":4279,"time":737,"open":4879,"high":4880,"low":4881,"close":4882},651.32,657.03,649.88,653.18,{"symbol":4279,"time":742,"open":4884,"high":4885,"low":4886,"close":4887},658.07,662.62,653.94,655.38,{"symbol":4279,"time":748,"open":4889,"high":4890,"low":4891,"close":4892},656.51,656.69,644.72,648.57,{"symbol":4279,"time":754,"open":4894,"high":4895,"low":4896,"close":4897},656.97,662.98,655.17,659.8,{"symbol":4279,"time":759,"open":4899,"high":4900,"low":4901,"close":4902},668.36,669.72,661.19,661.43,{"symbol":4279,"time":765,"open":4904,"high":4905,"low":4906,"close":4907},672.39,674.44,669.7,670.79,{"symbol":4279,"time":771,"open":4909,"high":4910,"low":4911,"close":4912},668.38,672.07,667.12,669.03,{"symbol":4279,"time":777,"open":4914,"high":4915,"low":4916,"close":4917},669.27,672.34,661.36,662.29,{"symbol":4279,"time":783,"open":4919,"high":4920,"low":4921,"close":4922},671.16,671.65,665.87,666.06,{"symbol":4279,"time":788,"open":4924,"high":4925,"low":4926,"close":4927},677.58,680.08,673.34,676.33,{"symbol":4279,"time":794,"open":4929,"high":4930,"low":4931,"close":4932},677.72,683.36,674.76,677.18,{"symbol":4279,"time":800,"open":4934,"high":4935,"low":4936,"close":4937},666.39,679.92,662.39,678.27,{"symbol":4279,"time":806,"open":4939,"high":4940,"low":4941,"close":4942},673.41,676.11,669.76,672.38,{"symbol":4279,"time":812,"open":4944,"high":4945,"low":4946,"close":4947},682.08,685.53,675.61,681.31,{"symbol":4279,"time":817,"open":4949,"high":4950,"low":4951,"close":4952},681.63,687.09,679.62,685.13,{"symbol":4279,"time":822,"open":4954,"high":4955,"low":4956,"close":4957},675.06,682.61,669.66,680.33,{"symbol":4279,"time":828,"open":4959,"high":4960,"low":4961,"close":4962},678.7,688.62,678.02,686.38,{"symbol":4279,"time":834,"open":4964,"high":4965,"low":4966,"close":4967},683.09,686.86,681.64,685.99,{"symbol":4279,"time":840,"open":4969,"high":4970,"low":4971,"close":4972},693.28,693.3,684.35,689.3,{"symbol":4279,"time":845,"open":4974,"high":4975,"low":4976,"close":4977},690.18,693.68,690.1,693.15,{"symbol":4279,"time":849,"open":4979,"high":4980,"low":4981,"close":4982},681.9,688.35,680,687.35,{"symbol":4279,"time":854,"open":4984,"high":4985,"low":4986,"close":4987},687.83,690,680.37,682.39,{"symbol":4279,"time":859,"open":4989,"high":4990,"low":4991,"close":4992},682.32,690.06,681.73,689.43,{"symbol":4279,"time":865,"open":4994,"high":4995,"low":4996,"close":4997},683.84,686.18,681.55,684.48,{"symbol":4279,"time":871,"open":4999,"high":5000,"low":5001,"close":5002},684.02,689.15,682.83,686.29,{"symbol":4279,"time":876,"open":5004,"high":5005,"low":5006,"close":5007},680.14,684.94,675.78,682.85,{"symbol":4279,"time":882,"open":5009,"high":5010,"low":5011,"close":5012},681.69,686.28,677.52,681.75,{"symbol":4279,"time":888,"open":5014,"high":5015,"low":4986,"close":5016},694.24,695.35,681.27,{"symbol":4279,"time":894,"open":5018,"high":5019,"low":5020,"close":5021},696.39,697.14,689.18,691.96,{"symbol":4279,"time":900,"open":5023,"high":5024,"low":5025,"close":5026},694.95,696.54,691.66,692.12,{"symbol":4279,"time":905,"open":5028,"high":5029,"low":5030,"close":5031},689.42,695.87,688.34,693.95,{"symbol":4279,"time":910,"open":5033,"high":5034,"low":5035,"close":5036},681.46,692.31,680.85,690.62,{"symbol":4279,"time":916,"open":5038,"high":5039,"low":5040,"close":5041},680.94,683.69,675.79,677.62,{"symbol":4279,"time":922,"open":5043,"high":5044,"low":5045,"close":5046},690.35,691.45,681.76,686.19,{"symbol":4279,"time":928,"open":5048,"high":5049,"low":5050,"close":5051},696.21,696.96,684.03,689.53,{"symbol":4279,"time":932,"open":5053,"high":5054,"low":5028,"close":5055},689.58,696.93,695.41,{"symbol":4279,"time":938,"open":5057,"high":5058,"low":5059,"close":5060},691.79,694.21,687.12,691.97,{"symbol":4279,"time":944,"open":5018,"high":5062,"low":5063,"close":5064},697.06,684.83,694.04,{"symbol":4279,"time":950,"open":5066,"high":5067,"low":5068,"close":5069},697.05,697.84,693.94,695.42,{"symbol":4279,"time":956,"open":5071,"high":5072,"low":5073,"close":5074},694.18,696.53,693.57,695.49,{"symbol":4279,"time":962,"open":5076,"high":5077,"low":5078,"close":5079},690.49,694.13,689.92,692.73,{"symbol":4279,"time":968,"open":5081,"high":5082,"low":5083,"close":5084},688.15,690.96,687.16,689.23,{"symbol":4279,"time":974,"open":5086,"high":5087,"low":5088,"close":5089},689.85,691.13,686.92,688.98,{"symbol":4279,"time":980,"open":5091,"high":5092,"low":5093,"close":5094},679.65,688.74,678.13,685.4,{"symbol":4279,"time":985,"open":5096,"high":5097,"low":5098,"close":4924},681.49,684.77,676.57,{"symbol":4279,"time":990,"open":5100,"high":5101,"low":4976,"close":5025},693.66,694.25,{"symbol":4279,"time":996,"open":5103,"high":5104,"low":5105,"close":5106},694.57,695.45,691.25,692.24,{"symbol":4279,"time":1002,"open":5108,"high":5109,"low":5110,"close":5111},691,691.72,686.04,690.36,{"symbol":4279,"time":1008,"open":5074,"high":5113,"low":5114,"close":5115},696.09,691.35,693.77,{"symbol":4279,"time":1012,"open":5117,"high":5113,"low":5118,"close":5119},690.68,690.63,695.16,{"symbol":4279,"time":1018,"open":5118,"high":5121,"low":5020,"close":5122},695.31,694.07,{"symbol":4279,"time":1024,"open":5124,"high":5036,"low":5125,"close":5126},688.82,687.49,689.51,{"symbol":4279,"time":1030,"open":5128,"high":5129,"low":5130,"close":5053},692.19,693.96,689.32,{"symbol":4279,"time":1035,"open":5132,"high":5133,"low":5134,"close":5135},687.93,692.32,687.78,691.81,{"symbol":4279,"time":1041,"open":5137,"high":4992,"low":4962,"close":5138},686.54,687.72,{"symbol":4279,"time":1047,"open":5140,"high":5141,"low":5142,"close":5143},685.71,686.87,679.82,683.17,{"symbol":4279,"time":1053,"open":5145,"high":5146,"low":5147,"close":5148},687.14,687.36,681.71,681.92,{"symbol":4279,"time":1059,"open":5150,"high":5151,"low":5152,"close":5153},687.45,688.56,686.58,687.01,{"symbol":4279,"time":1065,"open":5155,"high":5156,"low":5157,"close":5158},687.54,689.2,686.07,687.85,{"symbol":4279,"time":1071,"open":5160,"high":5025,"low":5161,"close":5162},690.64,689.27,690.31,{"symbol":4279,"time":1076,"open":5164,"high":5165,"low":5166,"close":5167},687.95,690.83,687.8,690.38,{"symbol":4279,"time":1081,"open":5169,"high":5170,"low":5171,"close":5172},683.92,688.2,683.87,687.96,{"symbol":4279,"time":1087,"open":5174,"high":5175,"low":5176,"close":5063},683.94,685.36,680.59,{"symbol":4279,"time":1093,"open":5178,"high":5179,"low":5180,"close":5176},676.59,681.09,676.47,{"symbol":4279,"time":1099,"open":5182,"high":5183,"low":5184,"close":5180},677.6,680.74,674.9,{"symbol":4279,"time":1105,"open":5186,"high":5187,"low":5188,"close":5189},679.89,680.44,671.2,671.4,{"symbol":4279,"time":1109,"open":5191,"high":5192,"low":5193,"close":5194},679.23,681.08,674.98,678.87,{"symbol":4279,"time":1115,"open":5196,"high":5197,"low":5198,"close":5199},685.74,685.76,679.25,680.73,{"symbol":4279,"time":1121,"open":5201,"high":5202,"low":5203,"close":5045},688.17,688.88,679.17,{"symbol":4279,"time":1127,"open":5205,"high":5206,"low":5207,"close":5208},685.14,689.25,682.17,689.17,{"symbol":4279,"time":1133,"open":5210,"high":5211,"low":4947,"close":5212},682.56,688.97,687.57,{"symbol":4279,"time":1139,"open":5214,"high":5215,"low":5216,"close":5217},683.15,685.39,682.59,683.04,{"symbol":4279,"time":1145,"open":5219,"high":5220,"low":5221,"close":5222},686.59,686.64,681.57,683.63,{"symbol":4279,"time":1151,"open":5224,"high":5225,"low":5226,"close":5227},685.47,688.39,684.58,685.69,{"symbol":4279,"time":1157,"open":5229,"high":5230,"low":5231,"close":5232},685.3,685.37,681.34,684.39,{"symbol":4279,"time":1162,"open":5234,"high":5235,"low":5236,"close":5237},680.57,684.91,679.69,683.89,{"symbol":4279,"time":1168,"open":5148,"high":5239,"low":5240,"close":5241},683.82,679.33,681.53,{"symbol":4279,"time":1174,"open":5243,"high":5244,"low":5245,"close":5246},678.81,682.99,678.74,680.27,{"symbol":4279,"time":1179,"open":5248,"high":5249,"low":5250,"close":5251},680.86,683.67,680.5,683.39,{"symbol":4279,"time":1185,"open":5253,"high":5254,"low":5255,"close":5256},677.63,681.7,676.72,679.68,{"symbol":4279,"time":1191,"open":5258,"high":5259,"low":5260,"close":5261},668.63,676.21,664.48,675.02,{"symbol":4279,"time":1196,"open":5263,"high":5264,"low":5265,"close":5266},662.69,670.06,661.59,668.73,{"symbol":4279,"time":1201,"open":5268,"high":5269,"low":5270,"close":5271},655.05,664.55,650.85,659.03,{"symbol":4279,"time":1207,"open":5273,"high":5274,"low":5275,"close":5276},672.91,675.56,651.89,652.53,{"symbol":4279,"time":1213,"open":5278,"high":5279,"low":5280,"close":5281},660.78,667.34,658.75,662.63,{"symbol":4279,"time":1219,"open":5283,"high":5284,"low":4839,"close":5285},662.1,665.12,660.08,{"symbol":4279,"time":1225,"open":4906,"high":5287,"low":5288,"close":5289},673.71,662.17,665.67,{"symbol":4279,"time":1231,"open":5291,"high":5292,"low":5293,"close":5294},665.38,675.66,663.27,671.93,{"symbol":4279,"time":1237,"open":5250,"high":5248,"low":5296,"close":5297},670.52,672.04,{"symbol":4279,"time":1243,"open":5299,"high":5300,"low":5301,"close":5302},684.79,684.96,680.95,683.38,{"symbol":4279,"time":1249,"open":5304,"high":5305,"low":5306,"close":5307},679.95,683.57,678.73,683,{"symbol":4279,"time":1255,"open":5309,"high":5310,"low":5311,"close":5312},677.24,682.18,675.03,681.44,{"symbol":4279,"time":1261,"open":5314,"high":5315,"low":5316,"close":5317},667.91,671.08,661.21,670.97,{"symbol":4279,"time":1267,"open":5180,"high":5319,"low":5320,"close":5321},677.38,668.72,670.31,{"symbol":4279,"time":1273,"open":5193,"high":5248,"low":5323,"close":4924},674.17,{"symbol":4279,"time":1279,"open":4940,"high":5325,"low":5326,"close":5327},679.96,674.58,675.24,{"symbol":4279,"time":1285,"open":5329,"high":5330,"low":5331,"close":5332},685.67,685.8,679.94,683.34,{"symbol":4279,"time":1291,"open":5334,"high":5335,"low":5336,"close":5337},685.04,685.08,679.24,682.06,{"symbol":4279,"time":1297,"open":5339,"high":5340,"low":5341,"close":5341},683.9,685.94,679.83,{"symbol":4279,"time":1303,"open":5343,"high":5344,"low":5345,"close":5346},688.72,689.7,682.87,687.39,{"symbol":4279,"time":1309,"open":5348,"high":5349,"low":5063,"close":5350},687.05,688.91,687.06,{"symbol":4279,"time":1315,"open":5352,"high":5353,"low":5354,"close":5355},682.73,685.54,682.12,685.24,{"symbol":4279,"time":1321,"open":5357,"high":5358,"low":5359,"close":5360},676.46,678.47,675.65,677.25,{"symbol":4279,"time":1327,"open":5362,"high":5363,"low":5364,"close":5365},668.12,672.71,667.8,671.76,{"symbol":4279,"time":1333,"open":5367,"high":5367,"low":5368,"close":5364},672,663.3,{"symbol":4279,"time":1339,"open":5370,"high":5371,"low":5372,"close":5373},671.44,672.99,669.98,671.29,{"symbol":4279,"time":1345,"open":5375,"high":5376,"low":5377,"close":5378},667.32,672.21,667.27,671.3,{"symbol":4279,"time":1351,"open":5380,"high":5381,"low":5382,"close":5383},659.5,665.76,658.14,664.39,{"symbol":4279,"time":1357,"open":5385,"high":5386,"low":5387,"close":5388},666.82,668.71,657.11,660.64,{"symbol":4279,"time":1363,"open":5385,"high":5390,"low":4842,"close":5391},670.23,665.17,{"symbol":4279,"time":1369,"open":5393,"high":5394,"low":5395,"close":5396},657.17,665.83,653.17,662.23,{"symbol":4279,"time":1375,"open":5398,"high":5399,"low":5400,"close":5401},660.65,665.13,659.77,663.04,{"symbol":4279,"time":1381,"open":5403,"high":5404,"low":5405,"close":5406},672.13,673.95,652.84,653.02,{"symbol":4279,"time":1387,"open":5408,"high":5409,"low":5410,"close":4919},673.53,673.94,669.21,{"symbol":4279,"time":1393,"open":5412,"high":5413,"low":5414,"close":5415},670.25,673.21,669.42,673.11,{"symbol":4279,"time":1399,"open":5417,"high":5371,"low":5418,"close":5419},672.54,667.67,669.12,{"symbol":4279,"time":1405,"open":5421,"high":5422,"low":5423,"close":5424},671.62,672.51,669.46,671.61,{"symbol":4279,"time":1411,"open":5426,"high":5427,"low":5428,"close":5410},669.99,672.68,668.16,{"symbol":4279,"time":1417,"open":5430,"high":5431,"low":5432,"close":5433},670.45,670.57,666.78,669.22,{"symbol":4279,"time":1423,"open":5435,"high":5436,"low":5437,"close":5438},663.17,669.37,663.06,668.45,{"symbol":4279,"time":1429,"open":5440,"high":5441,"low":5442,"close":5443},662.93,666.65,661.61,666.18,{"symbol":4279,"time":1435,"open":5445,"high":5446,"low":5447,"close":5448},664.36,665.28,661.86,663.68,{"symbol":4279,"time":1441,"open":5450,"high":5451,"low":5452,"close":5453},659.51,662.37,657.88,661.82,{"symbol":4279,"time":1447,"open":5455,"high":5456,"low":5457,"close":5458},657.94,659.41,654.41,658.05,{"symbol":4279,"time":1453,"open":5460,"high":5461,"low":5462,"close":5463},664.51,664.61,659.67,661.1,{"symbol":4279,"time":1459,"open":5465,"high":5279,"low":5466,"close":5467},666.72,661.98,663.21,{"symbol":4279,"time":1464,"open":5469,"high":5470,"low":5288,"close":5471},662.2,667.29,666.84,{"symbol":4279,"time":1470,"open":5473,"high":5269,"low":5474,"close":5475},662.33,660.37,663.7,{"symbol":4279,"time":1476,"open":5477,"high":5478,"low":5479,"close":5480},661.89,664.89,660.27,662.26,{"symbol":4279,"time":1482,"open":5482,"high":5483,"low":5484,"close":5485},660.01,661.72,654.3,659.18,{"symbol":4279,"time":1488,"open":5487,"high":5488,"low":5489,"close":5490},661.47,661.78,659.21,660,{"symbol":4279,"time":1494,"open":5492,"high":5493,"low":5494,"close":5495},659.64,661.04,659.34,660.91,{"symbol":4279,"time":1500,"open":5497,"high":5498,"low":5499,"close":5500},657.6,659.11,656.9,657.41,{"symbol":4279,"time":1506,"open":5502,"high":5503,"low":5504,"close":5505},654.18,658.33,653.59,657.63,{"symbol":4279,"time":1512,"open":5507,"high":5508,"low":5509,"close":5510},653.62,654.55,650.63,652.21,{"symbol":4279,"time":1518,"open":5512,"high":5513,"low":5514,"close":5515},648.97,650.86,647.22,650.33,{"symbol":4279,"time":1524,"open":5517,"high":5518,"low":5519,"close":5520},648.62,649.84,647.23,648.83,{"symbol":4279,"time":1530,"open":5522,"high":5510,"low":5523,"close":5524},651.48,643.33,647.24,{"symbol":4279,"time":1536,"open":5526,"high":5527,"low":5528,"close":5529},644.42,649.15,643.51,649.12,{"symbol":4279,"time":1542,"open":5531,"high":5532,"low":5533,"close":5534},642.67,644.21,640.46,643.74,{"symbol":4279,"time":1548,"open":5536,"high":5537,"low":5538,"close":5539},637.5,640.49,634.92,640.27,{"symbol":4279,"time":1554,"open":5541,"high":5542,"low":5543,"close":5544},647.47,647.84,643.14,645.05,{"symbol":4279,"time":1560,"open":5524,"high":5546,"low":5547,"close":5548},649.48,645.34,648.92,{"symbol":4279,"time":1566,"open":5550,"high":5551,"low":5526,"close":5552},644.57,647.37,646.63,[5554,5558,5562,5565,5568,5571,5573,5575,5577,5579,5581,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5605,5607,5608,5610,5612,5614,5615,5616,5618,5620,5622,5624,5625,5627,5629,5631,5633,5635,5637,5638,5639,5641,5642,5643,5645,5647,5649,5651,5653,5654,5656,5658,5660],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5557},"BULLISH","MACD","2026-09-18 00:00:00",{"time":50,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5561},"False","BEARISH","2026-09-14 00:00:00",{"time":109,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5563,"datetime":5564},"RSI","2026-08-28 00:00:00",{"time":125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5566,"datetime":5567},"MA","2026-08-25 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5569,"datetime":5570},"BollingerBands","2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5570},"CCI",{"time":167,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5574},"2026-08-14 00:00:00",{"time":196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5576},"2026-08-07 00:00:00",{"time":225,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5578},"2026-07-31 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5580},"2026-07-21 00:00:00",{"time":290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5583},"ADX","2026-07-15 00:00:00",{"time":330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5585},"2026-07-06 00:00:00",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5563,"datetime":5587},"2026-06-15 00:00:00",{"time":429,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5566,"datetime":5589},"2026-06-09 00:00:00",{"time":447,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5591},"2026-06-04 00:00:00",{"time":459,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5593},"2026-06-02 00:00:00",{"time":482,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5595},"2026-05-27 00:00:00",{"time":535,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5597},"2026-05-13 00:00:00",{"time":594,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5563,"datetime":5599},"2026-04-29 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5566,"datetime":5601},"2026-04-20 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5603},"2026-04-16 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5569,"datetime":5603},{"time":652,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5606},"2026-04-15 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5606},{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5609},"2026-04-14 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5611},"2026-04-13 00:00:00",{"time":719,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5613},"2026-03-27 00:00:00",{"time":719,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5613},{"time":719,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5613},{"time":725,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5617},"2026-03-26 00:00:00",{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5619},"2026-03-25 00:00:00",{"time":737,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5621},"2026-03-24 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5569,"datetime":5623},"2026-03-04 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5623},{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5626},"2026-03-02 00:00:00",{"time":834,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5628},"2026-02-27 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5630},"2026-02-26 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5632},"2026-02-19 00:00:00",{"time":905,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5634},"2026-02-09 00:00:00",{"time":944,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5636},"2026-01-29 00:00:00",{"time":944,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5636},{"time":944,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5636},{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5640},"2026-01-13 00:00:00",{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5569,"datetime":5640},{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5640},{"time":1115,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5644},"2025-12-15 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5582,"datetime":5646},"2025-12-10 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5648},"2025-12-02 00:00:00",{"time":1321,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5582,"datetime":5650},"2025-10-24 00:00:00",{"time":1381,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5652},"2025-10-10 00:00:00",{"time":1381,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5652},{"time":1417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5572,"datetime":5655},"2025-10-02 00:00:00",{"time":1435,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5555,"trading_system":5556,"datetime":5657},"2025-09-29 00:00:00",{"time":1447,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5659},"2025-09-25 00:00:00",{"time":1447,"symbol":5,"current_signal":5559,"signal_change":23,"signal_type":5560,"trading_system":5556,"datetime":5659},[5662,5668,5673,5677,5682,5686,5691,5696,5700,5706,5711,5715,5720,5725,5730,5734,5738,5742,5746,5751,5755,5759,5763,5767,5772,5776,5781,5785,5790,5795,5801,5805,5810,5815,5819,5823,5827,5832,5837,5842,5846,5850,5854,5858,5862,5867,5872,5877,5881,5886,5891,5896,5900,5905,5910,5915,5920,5925,5930,5935,5939,5944,5949,5954,5959,5963,5967,5971,5976,5980,5985,5990,5995,6000,6004,6009,6014,6018,6022,6026,6030,6035,6040,6044,6048,6052,6057,6061,6066,6071,6076,6081,6086,6091,6096,6101,6106,6111,6116,6121],{"symbol":5,"form":5663,"filingdate":705,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"8-K","mstr-20250902.htm","0001193125-26-135765","https://www.sec.gov/Archives/edgar/data/1050446/000119312526135765/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526135765/0001193125-26-135765-index.htm",{"symbol":5,"form":5663,"filingdate":714,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"mstr-20260223.htm","0001193125-26-130446","https://www.sec.gov/Archives/edgar/data/1050446/000119312526130446/mstr-20260223.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526130446/0001193125-26-130446-index.htm",{"symbol":5,"form":5663,"filingdate":742,"primarydocument":5669,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"0001193125-26-118584","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118584/mstr-20260223.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118584/0001193125-26-118584-index.htm",{"symbol":5,"form":5663,"filingdate":742,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"d93392d8k.htm","0001193125-26-118810","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/0001193125-26-118810-index.htm",{"symbol":5,"form":5663,"filingdate":771,"primarydocument":5669,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"0001193125-26-107263","https://www.sec.gov/Archives/edgar/data/1050446/000119312526107263/mstr-20260223.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526107263/0001193125-26-107263-index.htm",{"symbol":5,"form":5663,"filingdate":800,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"d122015d8k.htm","0001193125-26-097598","https://www.sec.gov/Archives/edgar/data/1050446/000119312526097598/d122015d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526097598/0001193125-26-097598-index.htm",{"symbol":5,"form":5663,"filingdate":828,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"mstr-20260228.htm","0001193125-26-084264","https://www.sec.gov/Archives/edgar/data/1050446/000119312526084264/mstr-20260228.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526084264/0001193125-26-084264-index.htm",{"symbol":5,"form":5663,"filingdate":854,"primarydocument":5669,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"0001193125-26-062489","https://www.sec.gov/Archives/edgar/data/1050446/000119312526062489/mstr-20260223.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526062489/0001193125-26-062489-index.htm",{"symbol":5,"form":5701,"filingdate":865,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"10-K","mstr-20251231.htm","0001050446-26-000020","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000020/mstr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000020/0001050446-26-000020-index.htm",{"symbol":5,"form":5663,"filingdate":876,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"mstr-20260105.htm","0001193125-26-053105","https://www.sec.gov/Archives/edgar/data/1050446/000119312526053105/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526053105/0001193125-26-053105-index.htm",{"symbol":5,"form":5663,"filingdate":905,"primarydocument":5707,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"0001193125-26-041944","https://www.sec.gov/Archives/edgar/data/1050446/000119312526041944/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526041944/0001193125-26-041944-index.htm",{"symbol":5,"form":5663,"filingdate":916,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"mstr-20260205.htm","0001050446-26-000012","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000012/mstr-20260205.htm","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000012/0001050446-26-000012-index.htm",{"symbol":5,"form":5663,"filingdate":932,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"mstr-20260131.htm","0001193125-26-032731","https://www.sec.gov/Archives/edgar/data/1050446/000119312526032731/mstr-20260131.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526032731/0001193125-26-032731-index.htm",{"symbol":5,"form":5663,"filingdate":932,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"mstr-20260202.htm","0001193125-26-033573","https://www.sec.gov/Archives/edgar/data/1050446/000119312526033573/mstr-20260202.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526033573/0001193125-26-033573-index.htm",{"symbol":5,"form":5663,"filingdate":962,"primarydocument":5707,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"0001193125-26-021726","https://www.sec.gov/Archives/edgar/data/1050446/000119312526021726/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526021726/0001193125-26-021726-index.htm",{"symbol":5,"form":5663,"filingdate":985,"primarydocument":5707,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"0001193125-26-016002","https://www.sec.gov/Archives/edgar/data/1050446/000119312526016002/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526016002/0001193125-26-016002-index.htm",{"symbol":5,"form":5663,"filingdate":1012,"primarydocument":5707,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"0001193125-26-009811","https://www.sec.gov/Archives/edgar/data/1050446/000119312526009811/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526009811/0001193125-26-009811-index.htm",{"symbol":5,"form":5663,"filingdate":1041,"primarydocument":5707,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"0001193125-26-001550","https://www.sec.gov/Archives/edgar/data/1050446/000119312526001550/mstr-20260105.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526001550/0001193125-26-001550-index.htm",{"symbol":5,"form":5663,"filingdate":1047,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"mstr-20251117.htm","0001193125-26-000264","https://www.sec.gov/Archives/edgar/data/1050446/000119312526000264/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526000264/0001193125-26-000264-index.htm",{"symbol":5,"form":5663,"filingdate":1065,"primarydocument":5747,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"0001193125-25-332296","https://www.sec.gov/Archives/edgar/data/1050446/000119312525332296/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525332296/0001193125-25-332296-index.htm",{"symbol":5,"form":5663,"filingdate":1087,"primarydocument":5747,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"0001193125-25-327598","https://www.sec.gov/Archives/edgar/data/1050446/000119312525327598/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525327598/0001193125-25-327598-index.htm",{"symbol":5,"form":5663,"filingdate":1115,"primarydocument":5747,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"0001193125-25-318468","https://www.sec.gov/Archives/edgar/data/1050446/000119312525318468/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525318468/0001193125-25-318468-index.htm",{"symbol":5,"form":5663,"filingdate":1145,"primarydocument":5747,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"0001193125-25-310607","https://www.sec.gov/Archives/edgar/data/1050446/000119312525310607/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525310607/0001193125-25-310607-index.htm",{"symbol":5,"form":5663,"filingdate":1174,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"d69948d8k.htm","0001193125-25-303157","https://www.sec.gov/Archives/edgar/data/1050446/000119312525303157/d69948d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525303157/0001193125-25-303157-index.htm",{"symbol":5,"form":5663,"filingdate":1225,"primarydocument":5747,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"0001193125-25-283991","https://www.sec.gov/Archives/edgar/data/1050446/000119312525283991/mstr-20251117.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525283991/0001193125-25-283991-index.htm",{"symbol":5,"form":5663,"filingdate":1237,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"d205736d8k.htm","0001193125-25-280178","https://www.sec.gov/Archives/edgar/data/1050446/000119312525280178/d205736d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525280178/0001193125-25-280178-index.htm",{"symbol":5,"form":5663,"filingdate":1255,"primarydocument":5664,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"0001193125-25-273310","https://www.sec.gov/Archives/edgar/data/1050446/000119312525273310/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525273310/0001193125-25-273310-index.htm",{"symbol":5,"form":5663,"filingdate":1261,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"d78313d8k.htm","0001193125-25-271105","https://www.sec.gov/Archives/edgar/data/1050446/000119312525271105/d78313d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525271105/0001193125-25-271105-index.htm",{"symbol":5,"form":5663,"filingdate":1279,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"d70243d8k.htm","0001193125-25-263914","https://www.sec.gov/Archives/edgar/data/1050446/000119312525263914/d70243d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525263914/0001193125-25-263914-index.htm",{"symbol":5,"form":5796,"filingdate":1285,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"10-Q","mstr-20250930.htm","0001193125-25-262568","https://www.sec.gov/Archives/edgar/data/1050446/000119312525262568/mstr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525262568/0001193125-25-262568-index.htm",{"symbol":5,"form":5663,"filingdate":1285,"primarydocument":5664,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"0001193125-25-261714","https://www.sec.gov/Archives/edgar/data/1050446/000119312525261714/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525261714/0001193125-25-261714-index.htm",{"symbol":5,"form":5663,"filingdate":1285,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"d79833d8k.htm","0001193125-25-262819","https://www.sec.gov/Archives/edgar/data/1050446/000119312525262819/d79833d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525262819/0001193125-25-262819-index.htm",{"symbol":5,"form":5663,"filingdate":1297,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"mstr-20251030.htm","0001193125-25-258690","https://www.sec.gov/Archives/edgar/data/1050446/000119312525258690/mstr-20251030.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525258690/0001193125-25-258690-index.htm",{"symbol":5,"form":5663,"filingdate":1315,"primarydocument":5664,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"0001193125-25-250751","https://www.sec.gov/Archives/edgar/data/1050446/000119312525250751/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525250751/0001193125-25-250751-index.htm",{"symbol":5,"form":5663,"filingdate":1345,"primarydocument":5664,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"0001193125-25-243049","https://www.sec.gov/Archives/edgar/data/1050446/000119312525243049/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525243049/0001193125-25-243049-index.htm",{"symbol":5,"form":5663,"filingdate":1369,"primarydocument":5664,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"0001193125-25-238132","https://www.sec.gov/Archives/edgar/data/1050446/000119312525238132/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525238132/0001193125-25-238132-index.htm",{"symbol":5,"form":5663,"filingdate":1405,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"d49048d8k.htm","0001193125-25-230977","https://www.sec.gov/Archives/edgar/data/1050446/000119312525230977/d49048d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525230977/0001193125-25-230977-index.htm",{"symbol":5,"form":5663,"filingdate":1423,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"d807448d8k.htm","0001193125-25-225904","https://www.sec.gov/Archives/edgar/data/1050446/000119312525225904/d807448d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525225904/0001193125-25-225904-index.htm",{"symbol":5,"form":5663,"filingdate":1429,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"d939712d8k.htm","0001193125-25-225038","https://www.sec.gov/Archives/edgar/data/1050446/000119312525225038/d939712d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525225038/0001193125-25-225038-index.htm",{"symbol":5,"form":5663,"filingdate":1435,"primarydocument":5664,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"0001193125-25-221772","https://www.sec.gov/Archives/edgar/data/1050446/000119312525221772/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525221772/0001193125-25-221772-index.htm",{"symbol":5,"form":5663,"filingdate":1464,"primarydocument":5664,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"0001193125-25-210048","https://www.sec.gov/Archives/edgar/data/1050446/000119312525210048/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525210048/0001193125-25-210048-index.htm",{"symbol":5,"form":5663,"filingdate":1494,"primarydocument":5664,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"0001193125-25-202827","https://www.sec.gov/Archives/edgar/data/1050446/000119312525202827/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525202827/0001193125-25-202827-index.htm",{"symbol":5,"form":5663,"filingdate":1524,"primarydocument":5664,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"0000950170-25-113360","https://www.sec.gov/Archives/edgar/data/1050446/000095017025113360/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025113360/0000950170-25-113360-index.htm",{"symbol":5,"form":5663,"filingdate":1548,"primarydocument":5664,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"0001050446-25-000008","https://www.sec.gov/Archives/edgar/data/1050446/000105044625000008/mstr-20250902.htm","https://www.sec.gov/Archives/edgar/data/1050446/000105044625000008/0001050446-25-000008-index.htm",{"symbol":5,"form":5663,"filingdate":1548,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"d80677d8k.htm","0001193125-25-193487","https://www.sec.gov/Archives/edgar/data/1050446/000119312525193487/d80677d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525193487/0001193125-25-193487-index.htm",{"symbol":5,"form":5663,"filingdate":1560,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"d18414d8k.htm","0001193125-25-190363","https://www.sec.gov/Archives/edgar/data/1050446/000119312525190363/d18414d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525190363/0001193125-25-190363-index.htm",{"symbol":5,"form":5663,"filingdate":1578,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"mstr-20250818.htm","0000950170-25-111093","https://www.sec.gov/Archives/edgar/data/1050446/000095017025111093/mstr-20250818.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025111093/0000950170-25-111093-index.htm",{"symbol":5,"form":5663,"filingdate":1608,"primarydocument":5873,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"0000950170-25-109566","https://www.sec.gov/Archives/edgar/data/1050446/000095017025109566/mstr-20250818.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025109566/0000950170-25-109566-index.htm",{"symbol":5,"form":5663,"filingdate":1638,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"mstr-20250804.htm","0000950170-25-106241","https://www.sec.gov/Archives/edgar/data/1050446/000095017025106241/mstr-20250804.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025106241/0000950170-25-106241-index.htm",{"symbol":5,"form":5663,"filingdate":1638,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"d938099d8k.htm","0001193125-25-177517","https://www.sec.gov/Archives/edgar/data/1050446/000119312525177517/d938099d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525177517/0001193125-25-177517-index.htm",{"symbol":5,"form":5796,"filingdate":1662,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"mstr-20250630.htm","0000950170-25-102209","https://www.sec.gov/Archives/edgar/data/1050446/000095017025102209/mstr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025102209/0000950170-25-102209-index.htm",{"symbol":5,"form":5663,"filingdate":1668,"primarydocument":5882,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"0000950170-25-101634","https://www.sec.gov/Archives/edgar/data/1050446/000095017025101634/mstr-20250804.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025101634/0000950170-25-101634-index.htm",{"symbol":5,"form":5663,"filingdate":1680,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"d83620d8k.htm","0001193125-25-170550","https://www.sec.gov/Archives/edgar/data/1050446/000119312525170550/d83620d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525170550/0001193125-25-170550-index.htm",{"symbol":5,"form":5663,"filingdate":1680,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"mstr-20250731.htm","0000950170-25-100916","https://www.sec.gov/Archives/edgar/data/1050446/000095017025100916/mstr-20250731.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025100916/0000950170-25-100916-index.htm",{"symbol":5,"form":5663,"filingdate":1692,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"d43815d8k.htm","0001193125-25-167987","https://www.sec.gov/Archives/edgar/data/1050446/000119312525167987/d43815d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525167987/0001193125-25-167987-index.htm",{"symbol":5,"form":5663,"filingdate":1697,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"mstr-20250616.htm","0000950170-25-098938","https://www.sec.gov/Archives/edgar/data/1050446/000095017025098938/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025098938/0000950170-25-098938-index.htm",{"symbol":5,"form":5663,"filingdate":1703,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"d65643d8k.htm","0001193125-25-164852","https://www.sec.gov/Archives/edgar/data/1050446/000119312525164852/d65643d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525164852/0001193125-25-164852-index.htm",{"symbol":5,"form":5663,"filingdate":1715,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"d94615d8k.htm","0001193125-25-163041","https://www.sec.gov/Archives/edgar/data/1050446/000119312525163041/d94615d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525163041/0001193125-25-163041-index.htm",{"symbol":5,"form":5663,"filingdate":1727,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"d854047d8k.htm","0001193125-25-161916","https://www.sec.gov/Archives/edgar/data/1050446/000119312525161916/d854047d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525161916/0001193125-25-161916-index.htm",{"symbol":5,"form":5663,"filingdate":1727,"primarydocument":5916,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"0000950170-25-097081","https://www.sec.gov/Archives/edgar/data/1050446/000095017025097081/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025097081/0000950170-25-097081-index.htm",{"symbol":5,"form":5663,"filingdate":1757,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"mstr-20250714.htm","0000950170-25-095461","https://www.sec.gov/Archives/edgar/data/1050446/000095017025095461/mstr-20250714.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025095461/0000950170-25-095461-index.htm",{"symbol":5,"form":5663,"filingdate":1786,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"mstr-20250707.htm","0000950170-25-094137","https://www.sec.gov/Archives/edgar/data/1050446/000095017025094137/mstr-20250707.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025094137/0000950170-25-094137-index.htm",{"symbol":5,"form":5663,"filingdate":1786,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"d66905d8k.htm","0001193125-25-155918","https://www.sec.gov/Archives/edgar/data/1050446/000119312525155918/d66905d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525155918/0001193125-25-155918-index.htm",{"symbol":5,"form":5663,"filingdate":1804,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"d28197d8k.htm","0001193125-25-153997","https://www.sec.gov/Archives/edgar/data/1050446/000119312525153997/d28197d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525153997/0001193125-25-153997-index.htm",{"symbol":5,"form":5663,"filingdate":1810,"primarydocument":5916,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"0000950170-25-091211","https://www.sec.gov/Archives/edgar/data/1050446/000095017025091211/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025091211/0000950170-25-091211-index.htm",{"symbol":5,"form":5663,"filingdate":1839,"primarydocument":5916,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"0000950170-25-088731","https://www.sec.gov/Archives/edgar/data/1050446/000095017025088731/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025088731/0000950170-25-088731-index.htm",{"symbol":5,"form":5663,"filingdate":1839,"primarydocument":5916,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"0000950170-25-088711","https://www.sec.gov/Archives/edgar/data/1050446/000095017025088711/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025088711/0000950170-25-088711-index.htm",{"symbol":5,"form":5663,"filingdate":1863,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"d77512d8k.htm","0001193125-25-141411","https://www.sec.gov/Archives/edgar/data/1050446/000119312525141411/d77512d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525141411/0001193125-25-141411-index.htm",{"symbol":5,"form":5663,"filingdate":1863,"primarydocument":5916,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"0000950170-25-086545","https://www.sec.gov/Archives/edgar/data/1050446/000095017025086545/mstr-20250616.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025086545/0000950170-25-086545-index.htm",{"symbol":5,"form":5663,"filingdate":1887,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"d941529d8k.htm","0001193125-25-138477","https://www.sec.gov/Archives/edgar/data/1050446/000119312525138477/d941529d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525138477/0001193125-25-138477-index.htm",{"symbol":5,"form":5663,"filingdate":1893,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"mstr-20250331.htm","0000950170-25-083448","https://www.sec.gov/Archives/edgar/data/1050446/000095017025083448/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025083448/0000950170-25-083448-index.htm",{"symbol":5,"form":5663,"filingdate":1899,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"d947335d8k.htm","0001193125-25-136301","https://www.sec.gov/Archives/edgar/data/1050446/000119312525136301/d947335d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525136301/0001193125-25-136301-index.htm",{"symbol":5,"form":5663,"filingdate":1922,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"d930042d8k.htm","0001193125-25-133461","https://www.sec.gov/Archives/edgar/data/1050446/000119312525133461/d930042d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525133461/0001193125-25-133461-index.htm",{"symbol":5,"form":5663,"filingdate":1922,"primarydocument":5986,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"0000950170-25-080022","https://www.sec.gov/Archives/edgar/data/1050446/000095017025080022/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025080022/0000950170-25-080022-index.htm",{"symbol":5,"form":5663,"filingdate":1946,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"mstr-20250526.htm","0000950170-25-077387","https://www.sec.gov/Archives/edgar/data/1050446/000095017025077387/mstr-20250526.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025077387/0000950170-25-077387-index.htm",{"symbol":5,"form":5663,"filingdate":1958,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"d68716d8k.htm","0001193125-25-124568","https://www.sec.gov/Archives/edgar/data/1050446/000119312525124568/d68716d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525124568/0001193125-25-124568-index.htm",{"symbol":5,"form":5663,"filingdate":1975,"primarydocument":5986,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"0000950170-25-073962","https://www.sec.gov/Archives/edgar/data/1050446/000095017025073962/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025073962/0000950170-25-073962-index.htm",{"symbol":5,"form":5663,"filingdate":2005,"primarydocument":5986,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"0000950170-25-068580","https://www.sec.gov/Archives/edgar/data/1050446/000095017025068580/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025068580/0000950170-25-068580-index.htm",{"symbol":5,"form":5796,"filingdate":2035,"primarydocument":5986,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"0000950170-25-063536","https://www.sec.gov/Archives/edgar/data/1050446/000095017025063536/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025063536/0000950170-25-063536-index.htm",{"symbol":5,"form":5663,"filingdate":2035,"primarydocument":5986,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"0000950170-25-063168","https://www.sec.gov/Archives/edgar/data/1050446/000095017025063168/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025063168/0000950170-25-063168-index.htm",{"symbol":5,"form":5663,"filingdate":2047,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"d944677d8k.htm","0001193125-25-109959","https://www.sec.gov/Archives/edgar/data/1050446/000119312525109959/d944677d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525109959/0001193125-25-109959-index.htm",{"symbol":5,"form":5663,"filingdate":2047,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"mstr-20250501.htm","0000950170-25-061806","https://www.sec.gov/Archives/edgar/data/1050446/000095017025061806/mstr-20250501.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025061806/0000950170-25-061806-index.htm",{"symbol":5,"form":5663,"filingdate":2065,"primarydocument":5986,"accessionnumber":6041,"filing_url":6042,"sec_url":6043},"0000950170-25-058962","https://www.sec.gov/Archives/edgar/data/1050446/000095017025058962/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025058962/0000950170-25-058962-index.htm",{"symbol":5,"form":5663,"filingdate":2093,"primarydocument":5986,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"0000950170-25-056007","https://www.sec.gov/Archives/edgar/data/1050446/000095017025056007/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025056007/0000950170-25-056007-index.htm",{"symbol":5,"form":5663,"filingdate":2116,"primarydocument":5986,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"0000950170-25-053501","https://www.sec.gov/Archives/edgar/data/1050446/000095017025053501/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025053501/0000950170-25-053501-index.htm",{"symbol":5,"form":5663,"filingdate":2146,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"d938485d8k.htm","0001193125-25-073989","https://www.sec.gov/Archives/edgar/data/1050446/000119312525073989/d938485d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525073989/0001193125-25-073989-index.htm",{"symbol":5,"form":5663,"filingdate":2176,"primarydocument":5986,"accessionnumber":6058,"filing_url":6059,"sec_url":6060},"0000950170-25-047219","https://www.sec.gov/Archives/edgar/data/1050446/000095017025047219/mstr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025047219/0000950170-25-047219-index.htm",{"symbol":5,"form":5663,"filingdate":2200,"primarydocument":6062,"accessionnumber":6063,"filing_url":6064,"sec_url":6065},"d943742d8k.htm","0001193125-25-062523","https://www.sec.gov/Archives/edgar/data/1050446/000119312525062523/d943742d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525062523/0001193125-25-062523-index.htm",{"symbol":5,"form":5663,"filingdate":2205,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"mstr-20250324.htm","0000950170-25-043494","https://www.sec.gov/Archives/edgar/data/1050446/000095017025043494/mstr-20250324.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025043494/0000950170-25-043494-index.htm",{"symbol":5,"form":5663,"filingdate":2211,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"d866395d8k.htm","0001193125-25-059786","https://www.sec.gov/Archives/edgar/data/1050446/000119312525059786/d866395d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525059786/0001193125-25-059786-index.htm",{"symbol":5,"form":5663,"filingdate":2228,"primarydocument":6077,"accessionnumber":6078,"filing_url":6079,"sec_url":6080},"d888756d8k.htm","0001193125-25-056203","https://www.sec.gov/Archives/edgar/data/1050446/000119312525056203/d888756d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525056203/0001193125-25-056203-index.htm",{"symbol":5,"form":5663,"filingdate":2234,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"mstr-20250317.htm","0000950170-25-039835","https://www.sec.gov/Archives/edgar/data/1050446/000095017025039835/mstr-20250317.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025039835/0000950170-25-039835-index.htm",{"symbol":5,"form":5663,"filingdate":2263,"primarydocument":6087,"accessionnumber":6088,"filing_url":6089,"sec_url":6090},"d872184d8k.htm","0001193125-25-050411","https://www.sec.gov/Archives/edgar/data/1050446/000119312525050411/d872184d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525050411/0001193125-25-050411-index.htm",{"symbol":5,"form":5663,"filingdate":2293,"primarydocument":6092,"accessionnumber":6093,"filing_url":6094,"sec_url":6095},"mstr-20250303.htm","0000950170-25-030406","https://www.sec.gov/Archives/edgar/data/1050446/000095017025030406/mstr-20250303.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025030406/0000950170-25-030406-index.htm",{"symbol":5,"form":5663,"filingdate":2323,"primarydocument":6097,"accessionnumber":6098,"filing_url":6099,"sec_url":6100},"mstr-20250224.htm","0000950170-25-025233","https://www.sec.gov/Archives/edgar/data/1050446/000095017025025233/mstr-20250224.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025025233/0000950170-25-025233-index.htm",{"symbol":5,"form":5663,"filingdate":2323,"primarydocument":6102,"accessionnumber":6103,"filing_url":6104,"sec_url":6105},"d851880d8k.htm","0001193125-25-032800","https://www.sec.gov/Archives/edgar/data/1050446/000119312525032800/d851880d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525032800/0001193125-25-032800-index.htm",{"symbol":5,"form":5663,"filingdate":2333,"primarydocument":6107,"accessionnumber":6108,"filing_url":6109,"sec_url":6110},"d925229d8k.htm","0001193125-25-030144","https://www.sec.gov/Archives/edgar/data/1050446/000119312525030144/d925229d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525030144/0001193125-25-030144-index.htm",{"symbol":5,"form":5701,"filingdate":2345,"primarydocument":6112,"accessionnumber":6113,"filing_url":6114,"sec_url":6115},"mstr-20241231.htm","0000950170-25-021814","https://www.sec.gov/Archives/edgar/data/1050446/000095017025021814/mstr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1050446/000095017025021814/0000950170-25-021814-index.htm",{"symbol":5,"form":5663,"filingdate":2345,"primarydocument":6117,"accessionnumber":6118,"filing_url":6119,"sec_url":6120},"d914761d8k.htm","0001193125-25-028184","https://www.sec.gov/Archives/edgar/data/1050446/000119312525028184/d914761d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525028184/0001193125-25-028184-index.htm",{"symbol":5,"form":5663,"filingdate":2375,"primarydocument":6122,"accessionnumber":6123,"filing_url":6124,"sec_url":6125},"d914889d8k.htm","0001193125-25-023183","https://www.sec.gov/Archives/edgar/data/1050446/000119312525023183/d914889d8k.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312525023183/0001193125-25-023183-index.htm",[6127,6142,6152,6164,6176,6187,6196,6206,6216,6231,6240,6249,6258,6268,6280,6288,6302,6310,6323,6332,6341,6350,6364,6373,6382,6391,6404,6413,6422,6431,6440,6448,6457,6464,6471,6478,6526,6548,6558,6565,6571,6577,6585,6595,6604,6610,6617,6624,6630,6637],{"symbol":5,"accessionnumber":6128,"filingdate":50,"sec_url":6129,"tags":6130,"headline":6134,"summary":6135,"sector":6136,"industry":6137,"date_processed":6138,"impact_score":6139,"exhibits":6140,"isLocked":6141},"0001193125-26-389858","https://www.sec.gov/Archives/edgar/data/1050446/000119312526389858/0001193125-26-389858-index.htm",{"events":6131},[6132,6133],"Share Repurchase Program Announced","General Statement","Strategy Inc. Updates Share Repurchase Program and Bitcoin Holdings","On September 14, 2026, Strategy Inc. announced that during the period between September 8, 2026 and September 13, 2026, the company did not sell any shares under its at-the-market offering program and did not purchase or sell any bitcoin. Strategy repurchased 1,420,467 shares of Variable Rate Series A Perpetual Stretch Preferred Stock (STRC Stock) for an aggregate purchase price of $139.3 million. As of September 13, 2026, Strategy holds approximately 845,050 bitcoin acquired at an aggregate purchase price of $63.73 billion. The balances of the USD Reserve and USD Cash were $5.10 billion and $1.30 billion, respectively.","Crypto Assets","Finance Services","2026-09-14 12:00:58","MEDIUM",[],false,{"symbol":5,"accessionnumber":6143,"filingdate":74,"sec_url":6144,"tags":6145,"headline":6148,"summary":6149,"sector":6136,"industry":6137,"date_processed":6150,"impact_score":6139,"exhibits":6151,"isLocked":6141},"0001193125-26-384402","https://www.sec.gov/Archives/edgar/data/1050446/000119312526384402/0001193125-26-384402-index.htm",{"events":6146},[6132,6147],"Regulation FD Disclosure","Strategy Inc Announces Repurchase Program Update and ATM/BTC Status","On September 8, 2026, Strategy Inc announced that it did not sell any shares under its at-the-market offering program and did not purchase or sell any bitcoin during the period between August 31, 2026 and September 7, 2026. The company holds approximately 845,050 bitcoin acquired at an aggregate purchase price of $63.73 billion. Additionally, Strategy's board approved an increase in the aggregate purchase price authorized under its digital credit securities repurchase program from $1.0 billion to $2.0 billion. As of September 7, 2026, $1.19 billion aggregate purchase price remained available under the program. Strategy also used $176.3 million of USD Cash to fund repurchases of Variable Rate Series A Perpetual Stretch Preferred Stock (STRC Stock) during the specified period. The balances of the USD Reserve and USD Cash were $5.10 billion and $1.44 billion, respectively, as of September 7, 2026. Strategy maintains a dashboard on its website for broad, non-exclusionary distribution of information in compliance with Regulation FD.","2026-09-08 12:06:42",[],{"symbol":5,"accessionnumber":6153,"filingdate":98,"sec_url":6154,"tags":6155,"headline":6159,"summary":6160,"sector":6136,"industry":6137,"date_processed":6161,"impact_score":6162,"exhibits":6163,"isLocked":6141},"0001193125-26-377583","https://www.sec.gov/Archives/edgar/data/1050446/000119312526377583/0001193125-26-377583-index.htm",{"events":6156},[6157,6158,6147],"Dividend Announced","Dividend Increase","Strategy Inc Announces Dividend Rates for Preferred Stocks","On August 31, 2026, Strategy Inc announced the maintenance of the regular dividend rate per annum on its Variable Rate Series A Perpetual Stretch Preferred Stock at 12.00% and declared quarterly cash dividends on its other preferred stocks. The dividends are payable on September 30, 2026, and October 15, 2026, to stockholders of record on September 15, 2026, and September 30, 2026, respectively. The Company expects that the dividends will be characterized as non-taxable returns of capital for U.S. federal income tax purposes. Additionally, the Company disclosed that it uses its website dashboard as a disclosure channel for providing information to the public in compliance with Regulation FD.","2026-09-01 12:07:55","HIGH",[],{"symbol":5,"accessionnumber":6165,"filingdate":103,"sec_url":6166,"tags":6167,"headline":6172,"summary":6173,"sector":6136,"industry":6137,"date_processed":6174,"impact_score":6162,"exhibits":6175,"isLocked":6141},"0001193125-26-375463","https://www.sec.gov/Archives/edgar/data/1050446/000119312526375463/0001193125-26-375463-index.htm",{"events":6168},[6169,6132,6170,6171],"ATM Sales Agreement","Financial Instrument Agreement","Major Legal Settlement","Strategy Inc. Announces ATM Sales and Bitcoin Purchases","On August 31, 2026, Strategy Inc. announced updates regarding its at-the-market (ATM) offering program and bitcoin holdings. During the period from August 24, 2026, to August 30, 2026, the company sold 4,531,421 shares of its Class A Common Stock under the ATM, generating net proceeds of $602.8 million. Of these proceeds, $50.7 million was used to fund dividends on its STRC Stock, $369.7 million was used to purchase 4,603 bitcoins, $151.8 million was used to repurchase STRC Stock under its Digital Credit Securities Repurchase Program, and $30.0 million was used to increase its USD Cash liquidity account. As of August 30, 2026, Strategy's aggregate bitcoin holdings stood at 845,050 bitcoins with an aggregate purchase price of $75.41 billion.","2026-08-31 12:00:58",[],{"symbol":5,"accessionnumber":6177,"filingdate":131,"sec_url":6178,"tags":6179,"headline":6183,"summary":6184,"sector":6136,"industry":6137,"date_processed":6185,"impact_score":6139,"exhibits":6186,"isLocked":6141},"0001193125-26-361845","https://www.sec.gov/Archives/edgar/data/1050446/000119312526361845/0001193125-26-361845-index.htm",{"events":6180},[6181,6170,6182],"New Major Contract","Credit Facility Entered","Strategy Inc Establishes New USD Cash Liquidity Pool","On August 24, 2026, Strategy Inc announced the establishment of 'USD Cash,' a new component of its Digital Credit Capital Framework. USD Cash is a separately designated pool of U.S. dollar liquidity that the Company may retain for future deployment for general Bitcoin Treasury Company purposes, which may include acquiring bitcoin, paying declared cash dividends on Strategy's preferred stock and interest on its outstanding indebtedness, repurchasing Strategy's MSTR Stock or preferred stock, repaying, repurchasing or redeeming Strategy's outstanding convertible notes, increasing the USD Reserve, and other similar Bitcoin Treasury Company purposes. The existing USD Reserve policy is unchanged. USD Cash complements the USD Reserve by providing management with a more flexible source of liquidity for the purposes described above. This additional flexibility is intended to allow management to respond more quickly to market conditions, including dislocations in the markets for bitcoin or Strategy's securities. As of August 23, 2026, the balances of the USD Reserve and USD Cash were $5.10 billion and $1.59 billion, respectively. These amounts include expected cash proceeds from shares sold under Strategy's ATM that had not yet settled as of such date.","2026-08-24 12:01:05",[],{"symbol":5,"accessionnumber":6188,"filingdate":161,"sec_url":6189,"tags":6190,"headline":6192,"summary":6193,"sector":6136,"industry":6137,"date_processed":6194,"impact_score":6139,"exhibits":6195,"isLocked":6141},"0001193125-26-353240","https://www.sec.gov/Archives/edgar/data/1050446/000119312526353240/0001193125-26-353240-index.htm",{"events":6191},[6169,6132,6170],"Strategy Inc. Provides Updates on ATM Sales and Bitcoin Holdings","On August 17, 2026, Strategy Inc. announced updates regarding its at-the-market (ATM) offering program and bitcoin holdings. During the period from August 10, 2026, to August 16, 2026, Strategy sold 3,458,866 shares of its Class A Common Stock under the ATM program, generating net proceeds of $333.7 million. The company also provided an update on its bitcoin holdings, showing an aggregate of 840,447 bitcoins with an average purchase price of $75,385 per bitcoin as of August 16, 2026. Additionally, Strategy announced updates to its share repurchase program, with $653.0 million remaining available for preferred stock repurchases and $1.0 billion for Class A Common Stock repurchases. The USD reserve, which supports dividend payments and interest on debt, stood at $4.80 billion as of August 16, 2026.","2026-08-17 12:01:53",[],{"symbol":5,"accessionnumber":6197,"filingdate":190,"sec_url":6198,"tags":6199,"headline":6202,"summary":6203,"sector":6136,"industry":6137,"date_processed":6204,"impact_score":6139,"exhibits":6205,"isLocked":6141},"0001193125-26-341297","https://www.sec.gov/Archives/edgar/data/1050446/000119312526341297/0001193125-26-341297-index.htm",{"events":6200},[6169,6201,6132],"New Debt Issued","Strategy Inc Announces Update on ATM Offering and Bitcoin Holdings","On August 10, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, which included the sale of 6,585,682 shares of Class A common stock, generating net proceeds of $653.1 million. The net proceeds were used to increase the USD Reserve and add to the company's cash balance. Additionally, the company sold 1,690 bitcoins, generating $108.6 million in net proceeds, which were used to fund repurchases of Variable Rate Series A Perpetual Stretch Preferred Stock under the Digital Credit Securities Repurchase Program. As of August 9, 2026, the USD Reserve balance was $4.65 billion, including expected cash proceeds from ATM sales that had not yet settled. The company also maintains a dashboard on its website for broad distribution of information, including market prices, bitcoin holdings, and key performance indicators.","2026-08-10 12:00:57",[],{"symbol":5,"accessionnumber":6207,"filingdate":220,"sec_url":6208,"tags":6209,"headline":6212,"summary":6213,"sector":6136,"industry":6137,"date_processed":6214,"impact_score":6162,"exhibits":6215,"isLocked":6141},"0001193125-26-329565","https://www.sec.gov/Archives/edgar/data/1050446/000119312526329565/0001193125-26-329565-index.htm",{"events":6210},[6157,6158,6211],"Dividend Decrease","Strategy Inc Announces Dividend Rate and Cash Dividends for Preferred Stock","On July 31, 2026, Strategy Inc announced that it will maintain the regular dividend rate per annum on its Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) at 12.00% effective for semi-monthly periods commencing on or after August 16, 2026. The company also declared semi-monthly cash dividends on STRC Stock, payable on August 31, 2026, and September 15, 2026, to stockholders of record as of August 15, 2026, and August 31, 2026, respectively. The expected tax treatment of these dividends is as non-taxable returns of capital to the extent of a shareholder's tax basis in their STRC Stock for U.S. federal income tax purposes. Additionally, the filing provides updates on the ATM offering program, bitcoin holdings, share repurchase program, and the USD Reserve balance.","2026-08-03 12:00:59",[],{"symbol":5,"accessionnumber":6217,"filingdate":230,"sec_url":6218,"tags":6219,"headline":6223,"summary":6224,"sector":6136,"industry":6137,"date_processed":6225,"impact_score":6162,"exhibits":6226,"isLocked":6141},"0001628280-26-051027","https://www.sec.gov/Archives/edgar/data/1050446/000162828026051027/0001628280-26-051027-index.htm",{"events":6220},[6221,6133,6170,6222],"Earnings Miss","Securities Purchase Agreement","Strategy Inc. Reports Q2 2026 Financial Results and Bitcoin Holdings Update","Strategy Inc. reported an operating loss of $8.33 billion for Q2 2026, compared to an operating income of $14.03 billion in Q2 2025, primarily due to an unrealized loss on digital assets of $8.32 billion. The company's net loss for Q2 2026 was $8.22 billion, or $24.45 per diluted share, compared to a net income of $10.02 billion, or $32.60 per diluted share, in Q2 2025. Strategy Inc. held 843,775 bitcoins as of July 26, 2026, with an original cost basis of $63.69 billion and a market value of $54.77 billion. The company also announced a BTC Monetization Program, under which it has sold $218.4 million of bitcoin year-to-date 2026 to fund a portion of its preferred stock dividends.","2026-07-30 20:00:59",[6227],{"exhibit_number":6228,"htm_reference":6229,"full_url":6230},"EX-99.1","mstr-20260730x8kxex991.htm","https://www.sec.gov/Archives/edgar/data/1050446/000162828026051027/mstr-20260730x8kxex991.htm",{"symbol":5,"accessionnumber":6232,"filingdate":247,"sec_url":6233,"tags":6234,"headline":6236,"summary":6237,"sector":6136,"industry":6137,"date_processed":6238,"impact_score":6139,"exhibits":6239,"isLocked":6141},"0001193125-26-316917","https://www.sec.gov/Archives/edgar/data/1050446/000119312526316917/0001193125-26-316917-index.htm",{"events":6235},[6169,6132,6170],"Strategy Inc Announces Update on ATM Offering Program and Other Financial Metrics","On July 27, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, revealing that 5,429,160 shares of Class A Common Stock were sold during the period from July 20, 2026, to July 26, 2026, generating net proceeds of $544.5 million. The company also provided updates on its share repurchase program, bitcoin holdings, and USD reserve balance as of July 26, 2026. The share repurchase program has an aggregate purchase price of $975.0 million for preferred stock and $1.0 billion for Class A common stock remaining. Strategy holds 843,775 bitcoins with an aggregate purchase price of $63.69 billion and an average purchase price of $75,476. The USD reserve balance is $3.75 billion, which includes expected cash proceeds from shares sold under the ATM that had not yet settled as of July 26, 2026.","2026-07-27 12:00:59",[],{"symbol":5,"accessionnumber":6241,"filingdate":273,"sec_url":6242,"tags":6243,"headline":6245,"summary":6246,"sector":6136,"industry":6137,"date_processed":6247,"impact_score":6139,"exhibits":6248,"isLocked":6141},"0001193125-26-308369","https://www.sec.gov/Archives/edgar/data/1050446/000119312526308369/0001193125-26-308369-index.htm",{"events":6244},[6169,6133],"Strategy Inc. Announces ATM Offering Update","On July 20, 2026, Strategy Inc. announced an update regarding its at-the-market (ATM) offering program. During the period from July 13, 2026, to July 19, 2026, the company sold 2,732,318 shares of its Class A common stock, generating net proceeds of $263.5 million. Additionally, Strategy reported no share purchases under its repurchase programs during the same period. The company's bitcoin holdings remained unchanged, and the USD reserve balance stood at $3.225 billion as of July 19, 2026.","2026-07-20 12:00:59",[],{"symbol":5,"accessionnumber":6250,"filingdate":301,"sec_url":6251,"tags":6252,"headline":6254,"summary":6255,"sector":6136,"industry":6137,"date_processed":6256,"impact_score":6139,"exhibits":6257,"isLocked":6141},"0001193125-26-301483","https://www.sec.gov/Archives/edgar/data/1050446/000119312526301483/0001193125-26-301483-index.htm",{"events":6253},[6169,6133,6170],"Strategy Inc. Provides Update on ATM Offering and Bitcoin Holdings","On July 13, 2026, Strategy Inc. announced updates regarding its at-the-market (ATM) offering program, bitcoin holdings, and USD reserve balance. During the period from July 6, 2026, to July 12, 2026, Strategy sold 4,818,781 shares of its Class A common stock under the ATM program, generating net proceeds of $466.7 million. No shares were repurchased during this period. Strategy did not make any bitcoin purchases, maintaining its holdings at 843,775 BTC with an aggregate purchase price of $63.69 billion. The balance of the USD reserve, intended to support dividend payments and interest on indebtedness, stood at $3.0 billion as of July 12, 2026.","2026-07-13 12:00:56",[],{"symbol":5,"accessionnumber":6259,"filingdate":330,"sec_url":6260,"tags":6261,"headline":6264,"summary":6265,"sector":6136,"industry":6137,"date_processed":6266,"impact_score":6162,"exhibits":6267,"isLocked":6141},"0001193125-26-295586","https://www.sec.gov/Archives/edgar/data/1050446/000119312526295586/0001193125-26-295586-index.htm",{"events":6262},[6181,6170,6263,6133],"Key Executive Appointment","Strategy Inc Announces Bitcoin Sales and USD Reserve Update","Strategy Inc announced that it sold 3,588 bitcoins between June 29, 2026, and July 5, 2026, generating $216.0 million in aggregate sale price. The company also reported a $8.32 billion loss on digital assets for Q2 2026, with a $49.67 billion digital asset carrying value as of June 30, 2026. Additionally, Strategy Inc designated Andrew Kang as its new principal accounting officer, effective June 30, 2026, following the retirement of Jeanine Montgomery.","2026-07-06 12:01:48",[],{"symbol":5,"accessionnumber":6269,"filingdate":351,"sec_url":6270,"tags":6271,"headline":6276,"summary":6277,"sector":6136,"industry":6137,"date_processed":6278,"impact_score":6162,"exhibits":6279,"isLocked":6141},"0001193125-26-286871","https://www.sec.gov/Archives/edgar/data/1050446/000119312526286871/0001193125-26-286871-index.htm",{"events":6272},[6181,6273,6170,6274,6275],"Strategic Partnership","Contract Termination","Regulatory Investigation","Strategy Inc Announces New Digital Credit Capital Framework","On June 29, 2026, Strategy Inc announced the adoption of a new Digital Credit Capital Framework designed to strengthen its preferred securities, enhance liquidity, and support long-term value creation. The framework includes a Board-approved USD Reserve policy, a revised STRC dividend policy, a Digital Credit Securities repurchase program, a class A common stock repurchase program, and a BTC monetization program. The company also updated its ATM and BTC holdings, and increased the dividend rate on its Variable Rate Series A Perpetual Stretch Preferred Stock (STRC).","2026-06-29 12:00:55",[],{"symbol":5,"accessionnumber":6281,"filingdate":381,"sec_url":6282,"tags":6283,"headline":6202,"summary":6285,"sector":6136,"industry":6137,"date_processed":6286,"impact_score":6139,"exhibits":6287,"isLocked":6141},"0001193125-26-276717","https://www.sec.gov/Archives/edgar/data/1050446/000119312526276717/0001193125-26-276717-index.htm",{"events":6284},[6169,6201,6170],"On June 22, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, revealing that 2,714,839 shares of Class A Common Stock were sold between June 15, 2026, and June 21, 2026, generating net proceeds of $335.5 million. Additionally, the company disclosed that it acquired 520 bitcoins during this period, increasing its total bitcoin holdings to 847,363 bitcoins with an aggregate purchase price of $64.10 billion. The company also provided an update on its USD reserve, which stood at $1.4 billion as of June 21, 2026.","2026-06-22 12:00:59",[],{"symbol":5,"accessionnumber":6289,"filingdate":405,"sec_url":6290,"tags":6291,"headline":6294,"summary":6295,"sector":6136,"industry":6137,"date_processed":6296,"impact_score":6162,"exhibits":6297,"isLocked":6141},"0001193125-26-270366","https://www.sec.gov/Archives/edgar/data/1050446/000119312526270366/0001193125-26-270366-index.htm",{"events":6292},[6293,6157],"Material Modification of Rights of Security Holders","Strategy Inc Modifies Dividend Rights for Preferred Stock","On June 15, 2026, Strategy Inc announced a material modification to the rights of holders of its Variable Rate Series A Perpetual Stretch Preferred Stock (STRC), changing the dividend payment schedule to two dates per month instead of one. This modification, which does not alter the dividend rate or increase the company's overall dividend obligations, will become effective on June 30, 2026. Additionally, the company declared a transitional semi-monthly cash dividend on STRC, payable on July 15, 2026, contingent upon the effectiveness of the amended certificate. The dividend is expected to be characterized as a non-taxable return of capital for U.S. federal income tax purposes.","2026-06-15 13:01:40",[6298],{"exhibit_number":6299,"htm_reference":6300,"full_url":6301},"EX-3.1","d144149dex31.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526270366/d144149dex31.htm",{"symbol":5,"accessionnumber":6303,"filingdate":405,"sec_url":6304,"tags":6305,"headline":6202,"summary":6307,"sector":6136,"industry":6137,"date_processed":6308,"impact_score":6139,"exhibits":6309,"isLocked":6141},"0001193125-26-270311","https://www.sec.gov/Archives/edgar/data/1050446/000119312526270311/0001193125-26-270311-index.htm",{"events":6306},[6169,6201,6170],"On June 15, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering, reporting the sale of 1,732,553 shares of Class A Common Stock with net proceeds of $209.0 million. The company also disclosed updates on its bitcoin holdings, acquiring 1,587 BTC at an aggregate purchase price of $100.0 million during the period June 8, 2026, to June 14, 2026. Additionally, the balance of the USD reserve, established to support dividend payments and interest on outstanding indebtedness, stood at $1.1 billion as of June 14, 2026.","2026-06-15 12:01:02",[],{"symbol":5,"accessionnumber":6311,"filingdate":423,"sec_url":6312,"tags":6313,"headline":6319,"summary":6320,"sector":6136,"industry":6137,"date_processed":6321,"impact_score":6139,"exhibits":6322,"isLocked":6141},"0001193125-26-265108","https://www.sec.gov/Archives/edgar/data/1050446/000119312526265108/0001193125-26-265108-index.htm",{"events":6314},[6315,6316,6317,6318],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Material Agreement Amendment","Strategy Inc. Announces Results of 2026 Annual Meeting of Stockholders","On June 8, 2026, Strategy Inc. held its 2026 Annual Meeting of Stockholders where several key proposals were voted on. All eight directors were re-elected with significant majority votes. Shareholders ratified the selection of KPMG LLP as the independent auditor for the fiscal year ending December 31, 2026. An advisory vote on the compensation of the Company's named executive officers was also approved. Additionally, shareholders approved amendments to the Certificate of Designations of the Company's 8.00% Series A Perpetual Strike Preferred Stock and the Variable Rate Series A Perpetual Stretch Preferred Stock.","2026-06-10 12:01:43",[],{"symbol":5,"accessionnumber":6324,"filingdate":435,"sec_url":6325,"tags":6326,"headline":6328,"summary":6329,"sector":6136,"industry":6137,"date_processed":6330,"impact_score":6162,"exhibits":6331,"isLocked":6141},"0001193125-26-261038","https://www.sec.gov/Archives/edgar/data/1050446/000119312526261038/0001193125-26-261038-index.htm",{"events":6327},[6157,6158],"Strategy Inc Changes Dividend Schedule for STRC Preferred Stock","On June 8, 2026, Strategy Inc announced a change in the dividend schedule for its Variable Rate Series A Perpetual Stretch Preferred Stock (STRC). The company's stockholders approved an amendment to change the dividend record dates and payment dates from monthly to semi-monthly, effective from the 2026 Annual Meeting of Stockholders held on the same date.","2026-06-08 15:35:55",[],{"symbol":5,"accessionnumber":6333,"filingdate":435,"sec_url":6334,"tags":6335,"headline":6337,"summary":6338,"sector":6136,"industry":6137,"date_processed":6339,"impact_score":6139,"exhibits":6340,"isLocked":6141},"0001193125-26-260709","https://www.sec.gov/Archives/edgar/data/1050446/000119312526260709/0001193125-26-260709-index.htm",{"events":6336},[6169,6222,6201],"Strategy Inc Announces ATM Sales and Bitcoin Purchases","On June 8, 2026, Strategy Inc announced updates regarding its at-the-market (ATM) offering program, including the sale of 1,409,600 shares of its Class A common stock, generating net proceeds of $181.0 million. The company also disclosed that it used the proceeds from these sales to purchase 1,550 bitcoins at an aggregate purchase price of $101.3 million. Additionally, Strategy Inc reported that as of June 7, 2026, the balance of its USD reserve, established to support dividend payments and interest on its indebtedness, stood at $1.0 billion.","2026-06-08 12:00:55",[],{"symbol":5,"accessionnumber":6342,"filingdate":464,"sec_url":6343,"tags":6344,"headline":6346,"summary":6347,"sector":6136,"industry":6137,"date_processed":6348,"impact_score":6139,"exhibits":6349,"isLocked":6141},"0001193125-26-249768","https://www.sec.gov/Archives/edgar/data/1050446/000119312526249768/0001193125-26-249768-index.htm",{"events":6345},[6169,6157,6133],"Strategy Inc. Announces ATM Update, Bitcoin Holdings, USD Reserve, and Dividend Declarations","On June 1, 2026, Strategy Inc. announced updates regarding its at-the-market (ATM) offering program, bitcoin holdings, and the balance of its USD reserve. The company also declared cash dividends on its preferred stock, payable on June 30, 2026. During the period from May 26, 2026, to May 31, 2026, no shares were sold under the ATM program, and the available capacity for Class A common stock remained at $26.1 billion. Strategy sold 32 bitcoins during this period, with aggregate sale proceeds of $2.5 million. As of May 31, 2026, the company's bitcoin holdings totaled 843,706 bitcoins, with an aggregate purchase price of $63.87 billion. The USD reserve balance stood at $900 million as of the same date. Dividends declared include $2.50 per share for the 10.00% Series A Perpetual Strife Preferred Stock, €2.50 per share for the 10.00% Series A Perpetual Stream Preferred Stock, $2.00 per share for the 8.00% Series A Perpetual Strike Preferred Stock, and $2.50 per share for the 10.00% Series A Perpetual Stride Preferred Stock, all payable on June 30, 2026. The Variable Rate Series A Perpetual Stretch Preferred Stock will maintain a regular dividend rate of 11.50% per annum, effective for monthly periods commencing on or after June 1, 2026.","2026-06-01 12:00:59",[],{"symbol":5,"accessionnumber":6351,"filingdate":488,"sec_url":6352,"tags":6353,"headline":6357,"summary":6358,"sector":6136,"industry":6137,"date_processed":6359,"impact_score":6162,"exhibits":6360,"isLocked":6141},"0001193125-26-237907","https://www.sec.gov/Archives/edgar/data/1050446/000119312526237907/0001193125-26-237907-index.htm",{"events":6354},[6355,6201,6356,6222,6170],"Debt Covenant Violation","Convertible Note Offering","Strategy Inc. Completes $1.5 Billion Debt Repurchase and Updates Capital Structure","On May 26, 2026, Strategy Inc. announced the completion of a series of capital-markets and bitcoin transactions, including the repurchase of $1.5 billion aggregate principal amount of its 2029 Convertible Senior Notes for approximately $1.38 billion in cash. The company also used cash reserves to purchase 24,869 bitcoin. As of May 25, 2026, Strategy holds 843,738 bitcoin, has $6.7 billion aggregate principal amount of convertible notes and $15.5 billion aggregate notional amount of preferred stock outstanding, and has a USD Reserve of $871 million. The company plans to replenish the USD Reserve over time based on market conditions.","2026-05-26 12:00:56",[6361],{"exhibit_number":6228,"htm_reference":6362,"full_url":6363},"mstr-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526237907/mstr-ex99_1.htm",{"symbol":5,"accessionnumber":6365,"filingdate":518,"sec_url":6366,"tags":6367,"headline":6369,"summary":6370,"sector":6136,"industry":6137,"date_processed":6371,"impact_score":6139,"exhibits":6372,"isLocked":6141},"0001193125-26-227918","https://www.sec.gov/Archives/edgar/data/1050446/000119312526227918/0001193125-26-227918-index.htm",{"events":6368},[6201,6273],"Strategy Inc. Announces Update on Bitcoin Holdings and ATM Offering","On May 18, 2026, Strategy Inc. announced an update on its at-the-market (ATM) offering program, detailing sales of various securities including Variable Rate Series A Perpetual Stretch Preferred Stock, which generated net proceeds of $1,949.0 million. Additionally, the company reported on its bitcoin holdings, revealing the acquisition of 24,869 bitcoins at an aggregate purchase price of $2.01 billion, using proceeds from the ATM offering. The total bitcoin holdings now stand at 843,738 bitcoins, with an average purchase price of $75,700 per bitcoin. Strategy also maintains a dashboard on its website for Regulation FD compliance.","2026-05-18 12:00:59",[],{"symbol":5,"accessionnumber":6374,"filingdate":523,"sec_url":6375,"tags":6376,"headline":6378,"summary":6379,"sector":6136,"industry":6137,"date_processed":6380,"impact_score":6162,"exhibits":6381,"isLocked":6141},"0001193125-26-225361","https://www.sec.gov/Archives/edgar/data/1050446/000119312526225361/0001193125-26-225361-index.htm",{"events":6377},[6201,6355,6356],"Strategy Inc Repurchases $1.50 Billion of Convertible Senior Notes","On May 14, 2026, Strategy Inc announced the repurchase of approximately $1.50 billion aggregate principal amount of its 0% Convertible Senior Notes due 2029. The repurchase price is estimated at $1.38 billion and is subject to adjustment based on the trading price of the company's Class A common stock during a specified measurement period. Strategy expects to fund the repurchase with available cash reserves, proceeds from sales of securities under its at-the-market offering program, and/or proceeds from the sale of bitcoin. The repurchase is expected to settle on or about May 19, 2026, and following the closing, the company intends to cancel the repurchased notes. Approximately $1.50 billion aggregate principal amount of the 2029 Notes will remain outstanding after the repurchase.","2026-05-15 12:01:43",[],{"symbol":5,"accessionnumber":6383,"filingdate":547,"sec_url":6384,"tags":6385,"headline":6387,"summary":6388,"sector":6136,"industry":6137,"date_processed":6389,"impact_score":6162,"exhibits":6390,"isLocked":6141},"0001193125-26-215754","https://www.sec.gov/Archives/edgar/data/1050446/000119312526215754/0001193125-26-215754-index.htm",{"events":6386},[6169,6170,6275],"Strategy Inc Announces ATM Sales and Bitcoin Holdings Update","On May 11, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, reporting sales of 231,324 shares of Class A Common Stock with net proceeds of $42.9 million. Additionally, the company disclosed updates on its bitcoin holdings, acquiring 535 bitcoins at an aggregate purchase price of $43.0 million during the period from May 4, 2026, to May 10, 2026. The bitcoin purchases were made using proceeds from the sale of shares under the ATM.","2026-05-11 12:00:57",[],{"symbol":5,"accessionnumber":6392,"filingdate":570,"sec_url":6393,"tags":6394,"headline":6397,"summary":6398,"sector":6136,"industry":6137,"date_processed":6399,"impact_score":6162,"exhibits":6400,"isLocked":6141},"0001050446-26-000024","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000024/0001050446-26-000024-index.htm",{"events":6395},[6221,6396],"Unregistered Stock Issuance","Strategy Inc Reports Q1 2026 Financial Results with Significant Unrealized Loss","Strategy Inc announced its financial results for the first quarter of 2026, reporting a net loss of $12.54 billion, primarily driven by an unrealized loss on digital assets of $14.46 billion. The company's bitcoin holdings grew to 818,334 BTC, with a total value of $64.14 billion as of May 3, 2026. Total revenues increased by 11.9% year-over-year to $124.3 million, while gross profit was $83.4 million, representing a 67.1% gross margin. The company also raised $5.58 billion through its Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) and declared dividends totaling $692.5 million on all preferred stock to date.","2026-05-05 20:16:42",[6401],{"exhibit_number":6228,"htm_reference":6402,"full_url":6403},"mstr-20260505x8kxex991.htm","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000024/mstr-20260505x8kxex991.htm",{"symbol":5,"accessionnumber":6405,"filingdate":576,"sec_url":6406,"tags":6407,"headline":6409,"summary":6410,"sector":6136,"industry":6137,"date_processed":6411,"impact_score":6162,"exhibits":6412,"isLocked":6141},"0001193125-26-202611","https://www.sec.gov/Archives/edgar/data/1050446/000119312526202611/0001193125-26-202611-index.htm",{"events":6408},[6169,6170,6222,6275],"Strategy Inc. Announces Update on ATM Offering and Bitcoin Holdings","On May 4, 2026, Strategy Inc. announced an update regarding its at-the-market (ATM) offering program, where 492,210 shares of Class A common stock were sold between April 27, 2026, and May 3, 2026, generating net proceeds of $82.0 million. As of May 3, 2026, the company held 818,334 bitcoins with an aggregate purchase price of $61.81 billion and an average purchase price of $75,537 per bitcoin. No bitcoin purchases were made during the reporting period.","2026-05-04 12:00:59",[],{"symbol":5,"accessionnumber":6414,"filingdate":582,"sec_url":6415,"tags":6416,"headline":6418,"summary":6419,"sector":6136,"industry":6137,"date_processed":6420,"impact_score":6162,"exhibits":6421,"isLocked":6141},"0001193125-26-199155","https://www.sec.gov/Archives/edgar/data/1050446/000119312526199155/0001193125-26-199155-index.htm",{"events":6417},[6157,6158],"Strategy Inc Announces Dividend Rate for Preferred Stock","On April 30, 2026, Strategy Inc announced that it will maintain the regular dividend rate per annum on its Variable Rate Series A Perpetual Stretch Preferred Stock at 11.50% effective for monthly periods commencing on or after May 1, 2026. The board of directors also declared a cash dividend of $0.958333333 per share for the month ending May 31, 2026, payable on May 31, 2026, to stockholders of record as of May 15, 2026. The Company expects that the dividend will be characterized as non-taxable return of capital to the extent of a shareholder's tax basis in their Variable Rate Series A Perpetual Stretch Preferred Stock for U.S. federal income tax purposes.","2026-05-01 15:50:59",[],{"symbol":5,"accessionnumber":6423,"filingdate":604,"sec_url":6424,"tags":6425,"headline":6427,"summary":6428,"sector":6136,"industry":6137,"date_processed":6429,"impact_score":6139,"exhibits":6430,"isLocked":6141},"0001193125-26-178994","https://www.sec.gov/Archives/edgar/data/1050446/000119312526178994/0001193125-26-178994-index.htm",{"events":6426},[6169,6201],"Strategy Inc Announces ATM Offering and Bitcoin Holdings Update","On April 27, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, reporting sales of 1,451,601 shares of Class A Common Stock with net proceeds of $255.0 million. Additionally, the company disclosed that it acquired 3,273 bitcoins during the period from April 20, 2026, to April 26, 2026, with an aggregate purchase price of $255.0 million. The bitcoin purchases were made using proceeds from the sale of shares under the ATM. Strategy also maintains a dashboard on its website for broad, non-exclusionary distribution of information regarding the company.","2026-04-27 12:00:58",[],{"symbol":5,"accessionnumber":6432,"filingdate":634,"sec_url":6433,"tags":6434,"headline":6436,"summary":6437,"sector":6136,"industry":6137,"date_processed":6438,"impact_score":6139,"exhibits":6439,"isLocked":6141},"0001193125-26-162756","https://www.sec.gov/Archives/edgar/data/1050446/000119312526162756/0001193125-26-162756-index.htm",{"events":6435},[6169,6201,6222],"Strategy Inc Announces Update on Bitcoin Holdings and ATM Sales","On April 20, 2026, Strategy Inc announced an update on its bitcoin holdings and sales made under its at-the-market offering program. During the period from April 13, 2026, to April 19, 2026, Strategy acquired 34,164 bitcoins at an aggregate purchase price of $2.54 billion, using proceeds from the sale of shares under the ATM. As of April 19, 2026, Strategy's total bitcoin holdings stood at 815,061 bitcoins, with an aggregate purchase price of $61.56 billion and an average purchase price of $75,527 per bitcoin. Additionally, during the same period, Strategy sold 21,795,389 shares of Variable Rate Series A Perpetual Stretch Preferred Stock, generating net proceeds of $2,176.3 million. The total net proceeds from all sales under the ATM as of April 19, 2026, amounted to $2,542.3 million.","2026-04-20 12:00:56",[],{"symbol":5,"accessionnumber":6441,"filingdate":664,"sec_url":6442,"tags":6443,"headline":6409,"summary":6445,"sector":6136,"industry":6137,"date_processed":6446,"impact_score":6139,"exhibits":6447,"isLocked":6141},"0001193125-26-152015","https://www.sec.gov/Archives/edgar/data/1050446/000119312526152015/0001193125-26-152015-index.htm",{"events":6444},[6169,6201],"On April 13, 2026, Strategy Inc. announced an update on its at-the-market (ATM) offering, detailing sales of Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) with net proceeds of $1,001.3 million. Additionally, the company disclosed updates on its bitcoin holdings, acquiring 13,927 BTC at an aggregate purchase price of $1.00 billion during the period April 6, 2026, to April 12, 2026. The bitcoin purchases were made using proceeds from the ATM offering. Strategy also maintains a dashboard on its website for broad distribution of information regarding the company.","2026-04-13 12:00:41",[],{"symbol":5,"accessionnumber":6449,"filingdate":693,"sec_url":6450,"tags":6451,"headline":6453,"summary":6454,"sector":6136,"industry":6137,"date_processed":6455,"impact_score":6162,"exhibits":6456,"isLocked":6141},"0001193125-26-142925","https://www.sec.gov/Archives/edgar/data/1050446/000119312526142925/0001193125-26-142925-index.htm",{"events":6452},[6169,6222,6221,6133],"Strategy Inc Announces ATM Updates and Bitcoin Holdings for Q1 2026","On April 6, 2026, Strategy Inc announced updates regarding its at-the-market (ATM) offering program and bitcoin holdings for Q1 2026. During the period from March 30, 2026, to March 31, 2026, the company sold 2,275,972 shares of Variable Rate Series A Perpetual Stretch Preferred Stock, generating net proceeds of $227.3 million. From April 1, 2026, to April 5, 2026, an additional 1,027,255 shares of the same stock were sold, generating net proceeds of $102.6 million. Additionally, Strategy acquired 4,871 bitcoins during the period from April 1, 2026, to April 5, 2026, with an aggregate purchase price of $329.9 million. As of March 31, 2026, Strategy had an unrealized loss of $14.46 billion on its digital assets and a deferred tax benefit of $2.42 billion. The company also had a digital asset carrying value of $51.65 billion and a related deferred tax asset of $1.73 billion, offset by a valuation allowance of the same amount.","2026-04-06 12:00:42",[],{"symbol":5,"accessionnumber":5665,"filingdate":705,"sec_url":5667,"tags":6458,"headline":6460,"summary":6461,"sector":6136,"industry":6137,"date_processed":6462,"impact_score":6162,"exhibits":6463,"isLocked":6141},{"events":6459},[6157,6158,6211],"Strategy Inc Announces Dividend Rate and Cash Dividend Declaration","On March 31, 2026, Strategy Inc announced that it will maintain the regular dividend rate per annum on its Variable Rate Series A Perpetual Stretch Preferred Stock at 11.50% effective for monthly periods commencing on or after April 1, 2026. Additionally, the board of directors declared a cash dividend of $0.958333333 per share for the month ending April 30, 2026, payable on April 30, 2026 to stockholders of record as of April 15, 2026.","2026-04-01 12:00:43",[],{"symbol":5,"accessionnumber":5670,"filingdate":714,"sec_url":5672,"tags":6465,"headline":6467,"summary":6468,"sector":6136,"industry":6137,"date_processed":6469,"impact_score":6162,"exhibits":6470,"isLocked":6141},{"events":6466},[6171,6169,6147],"Shareholder Lawsuit Settled and ATM/BTC Update Provided","On March 30, 2026, Strategy Inc announced the dismissal of a shareholder lawsuit as moot, agreeing to seek stockholder approval for a proposed amendment to the certificate of designations for its 8.00% Series A Perpetual Strike Preferred Stock and to pay the plaintiff's attorneys' fees and expenses in the amount of $550,000. Additionally, the company reported that it did not sell any shares under its at-the-market offering program and did not purchase any bitcoin during the period between March 23, 2026 and March 29, 2026. As of March 29, 2026, Strategy holds approximately 762,099 bitcoin. Strategy also disclosed that it maintains a dashboard on its website for broad distribution of information to the public, including market prices of its outstanding securities, bitcoin purchases and holdings, and other supplemental information.","2026-03-30 12:00:43",[],{"symbol":5,"accessionnumber":5674,"filingdate":742,"sec_url":5676,"tags":6472,"headline":6474,"summary":6475,"sector":6136,"industry":6137,"date_processed":6476,"impact_score":6139,"exhibits":6477,"isLocked":6141},{"events":6473},[6169,6222,6201],"Strategy Inc. Announces Update on ATM Sales and Bitcoin Holdings","On March 23, 2026, Strategy Inc. announced an update regarding its at-the-market (ATM) offering program, detailing sales of various preferred stocks and common stock, totaling 509,111 shares with net proceeds of $76.5 million. Additionally, the company reported on its bitcoin holdings, having acquired 1,031 bitcoins at an aggregate purchase price of $76.6 million during the period from March 16, 2026, to March 22, 2026. The bitcoin purchases were made using proceeds from the ATM sales.","2026-03-23 12:01:05",[],{"symbol":5,"accessionnumber":5679,"filingdate":742,"sec_url":5681,"tags":6479,"headline":6483,"summary":6484,"sector":6136,"industry":6137,"date_processed":6485,"impact_score":6162,"exhibits":6486,"isLocked":6141},{"events":6480},[6181,6170,6481,6482],"Authorized Share Increase","Authorized Share Decrease","Strategy Inc Adds New Sales Agents and Amends Preferred Stock Authorization","On March 23, 2026, Strategy Inc entered into joinders with Moelis & Company LLC, A.G.P./Alliance Global Partners, and StoneX Financial Inc., adding them as sales agents under its Omnibus Sales Agreement. The company also entered into additional program addenda for the sale of its common stock, Variable Rate Series A Perpetual Stretch Preferred Stock, and 8.00% Series A Perpetual Strike Preferred Stock. Furthermore, the company filed certificates to increase the authorized shares of its STRC Preferred Stock and decrease the authorized shares of its STRK Preferred Stock. These actions are part of the company's existing automatic shelf registration statement and are subject to the terms of the Base Prospectus Supplement and the Base Prospectus.","2026-03-23 13:38:56",[6487,6491,6495,6499,6503,6507,6511,6514,6518,6522],{"exhibit_number":6488,"htm_reference":6489,"full_url":6490},"EX-1.1","d93392dex11.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex11.htm",{"exhibit_number":6492,"htm_reference":6493,"full_url":6494},"EX-1.2","d93392dex12.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex12.htm",{"exhibit_number":6496,"htm_reference":6497,"full_url":6498},"EX-1.3","d93392dex13.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex13.htm",{"exhibit_number":6500,"htm_reference":6501,"full_url":6502},"EX-1.4","d93392dex14.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex14.htm",{"exhibit_number":6504,"htm_reference":6505,"full_url":6506},"EX-1.5","d93392dex15.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex15.htm",{"exhibit_number":6508,"htm_reference":6509,"full_url":6510},"EX-1.6","d93392dex16.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex16.htm",{"exhibit_number":6299,"htm_reference":6512,"full_url":6513},"d93392dex31.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex31.htm",{"exhibit_number":6515,"htm_reference":6516,"full_url":6517},"EX-3.2","d93392dex32.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex32.htm",{"exhibit_number":6519,"htm_reference":6520,"full_url":6521},"EX-5.1","d93392dex51.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex51.htm",{"exhibit_number":6523,"htm_reference":6524,"full_url":6525},"EX-5.2","d93392dex52.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526118810/d93392dex52.htm",{"symbol":5,"accessionnumber":5683,"filingdate":771,"sec_url":5685,"tags":6527,"headline":6544,"summary":6545,"sector":6136,"industry":6137,"date_processed":6546,"impact_score":6162,"exhibits":6547,"isLocked":6141},{"events":6528},[6169,6170,6201,6222,6275,6529,6530,6531,6532,6533,6171,6132,6534,6535,6536,6537,6538,6539,6540,6541,6542,6543],"Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Strategy Inc Announces Update on ATM Sales and Bitcoin Holdings","On March 16, 2026, Strategy Inc announced an update on sales made under its at-the-market offering program, detailing the shares sold, notional value, and net proceeds for various securities. Additionally, the company provided an update on its bitcoin holdings, including the number of bitcoins acquired, aggregate purchase price, and average purchase price. The bitcoin purchases were made using proceeds from the sale of shares under the ATM.","2026-03-16 12:00:45",[],{"symbol":5,"accessionnumber":5688,"filingdate":800,"sec_url":5690,"tags":6549,"headline":6551,"summary":6552,"sector":6136,"industry":6137,"date_processed":6553,"impact_score":6139,"exhibits":6554,"isLocked":6141},{"events":6550},[6169,6201,6133],"Strategy Inc Announces Update on ATM Offering Program and Bitcoin Holdings","On March 9, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, detailing sales of various preferred stocks and common stock. The company also provided an update on its bitcoin holdings, including the number of bitcoins acquired and the aggregate purchase price. Additionally, Strategy amended its Omnibus Sales Agreement to allow for the appointment of a second agent for certain sales. The information disclosed is intended to comply with Regulation FD obligations.","2026-03-09 11:57:40",[6555],{"exhibit_number":6488,"htm_reference":6556,"full_url":6557},"d122015dex11.htm","https://www.sec.gov/Archives/edgar/data/1050446/000119312526097598/d122015dex11.htm",{"symbol":5,"accessionnumber":5693,"filingdate":828,"sec_url":5695,"tags":6559,"headline":6561,"summary":6562,"sector":6136,"industry":6137,"date_processed":6563,"impact_score":6162,"exhibits":6564,"isLocked":6141},{"events":6560},[6157,6158,6133,6169],"Strategy Inc Increases Dividend Rate and Announces Cash Dividend","On February 28, 2026, Strategy Inc. announced an increase in the dividend rate for its Variable Rate Series A Perpetual Stretch Preferred Stock from 11.25% to 11.50% per annum effective for monthly periods commencing on or after March 1, 2026. Additionally, the company declared a cash dividend payable on March 31, 2026 to stockholders of record as of March 15, 2026. The company also reported updates on its at-the-market offering program and bitcoin holdings. Strategy expects the dividends payable on its preferred equity instruments on March 31, 2026, to be characterized as non-taxable return of capital for U.S. federal income tax purposes.","2026-03-02 13:01:46",[],{"symbol":5,"accessionnumber":5697,"filingdate":854,"sec_url":5699,"tags":6566,"headline":6544,"summary":6568,"sector":6136,"industry":6137,"date_processed":6569,"impact_score":6139,"exhibits":6570,"isLocked":6141},{"events":6567},[6169,6201,6132],"On February 23, 2026, Strategy Inc announced an update on sales made under its ATM offering program and its bitcoin holdings. During the period from February 17, 2026 to February 22, 2026, the company sold 297,940 shares of its Class A common stock under the ATM program, generating net proceeds of $39.7 million. These proceeds were used to purchase an additional 592 bitcoins at an aggregate purchase price of $39.8 million. As of February 22, 2026, Strategy's total bitcoin holdings amounted to 717,722 bitcoins with an aggregate purchase price of $54.56 billion.","2026-02-23 13:01:01",[],{"symbol":5,"accessionnumber":5708,"filingdate":876,"sec_url":5710,"tags":6572,"headline":6337,"summary":6574,"sector":6136,"industry":6137,"date_processed":6575,"impact_score":6139,"exhibits":6576,"isLocked":6141},{"events":6573},[6169,6201,6273],"On February 17, 2026, Strategy Inc announced an update on its at-the-market (ATM) offering program, detailing the sale of 785,354 shares of Variable Rate Series A Perpetual Stretch Preferred Stock, totaling $78.4 million in net proceeds. During the same period, Strategy also disclosed its bitcoin holdings, revealing that it had acquired an additional 2,486 bitcoins at a total purchase price of $168.4 million. The company's aggregate bitcoin holdings now stand at 717,131 bitcoins, with an average purchase price of $76,027 per bitcoin.","2026-02-17 13:01:48",[],{"symbol":5,"accessionnumber":5712,"filingdate":905,"sec_url":5714,"tags":6578,"headline":6581,"summary":6582,"sector":6136,"industry":6137,"date_processed":6583,"impact_score":6139,"exhibits":6584,"isLocked":6141},{"events":6579},[6201,6580,6157],"Stock Split","Strategy Inc Updates Class A Common Stock Sale Under ATM Program","On February 9, 2026, Strategy Inc announced an update regarding sales made under its at-the-market offering program (ATM). During the period from February 2, 2026 to February 8, 2026, 616,715 shares of Class A common stock were sold, generating net proceeds of $89.5 million. This sale was used to finance bitcoin purchases. As of February 8, 2026, Strategy's bitcoin holdings increased to 714,644 BTC with an aggregate purchase price of $54.35 billion.","2026-02-09 13:02:44",[],{"symbol":5,"accessionnumber":5717,"filingdate":916,"sec_url":5719,"tags":6586,"headline":6588,"summary":6589,"sector":6136,"industry":6137,"date_processed":6590,"impact_score":6162,"exhibits":6591,"isLocked":6141},{"events":6587},[6221,6170,6201],"Strategy Inc Reports Significant Q4 2025 Loss Due to Bitcoin Strategy","Strategy Inc reported a net loss of $12.4 billion for Q4 2025, driven by unrealized losses on its bitcoin holdings. The company also updated its dividend framework for its Variable Rate Series A Perpetual Stretch Preferred Stock and raised significant capital through equity and preferred stock issuances in 2025. Bitcoin holdings as of February 1, 2026, stood at 713,502 bitcoins with an original cost basis of $54.26 billion and a market value of $59.75 billion.","2026-02-05 21:15:44",[6592],{"exhibit_number":6228,"htm_reference":6593,"full_url":6594},"mstr-20251030x8kxex991.htm","https://www.sec.gov/Archives/edgar/data/1050446/000105044626000012/mstr-20251030x8kxex991.htm",{"symbol":5,"accessionnumber":5727,"filingdate":932,"sec_url":5729,"tags":6596,"headline":6598,"summary":6599,"sector":6136,"industry":6137,"date_processed":6600,"impact_score":6139,"exhibits":6601,"isLocked":6141},{"events":6597},[6157],"Strategy Inc Announces Tax Treatment of 2025 Preferred Stock Distributions","On February 2, 2026, Strategy Inc announced that its 2025 distributions on preferred equity instruments were treated as a nontaxable return of capital (ROC) for U.S. federal income tax purposes, reducing shareholders' tax basis in their applicable preferred equity instruments. The company does not expect to generate accumulated earnings and profits (E&P) in the current year or the foreseeable future, and thus expects the distributions to continue to be treated as ROC. Shareholders should consult their tax advisors regarding the tax consequences of these distributions.","2026-02-02 21:01:45",[6602],{"exhibit_number":6228,"htm_reference":6362,"full_url":6603},"https://www.sec.gov/Archives/edgar/data/1050446/000119312526033573/mstr-ex99_1.htm",{"symbol":5,"accessionnumber":5722,"filingdate":932,"sec_url":5724,"tags":6605,"headline":6387,"summary":6607,"sector":6136,"industry":6137,"date_processed":6608,"impact_score":6162,"exhibits":6609,"isLocked":6141},{"events":6606},[6169,6201,6158,6157],"Strategy Inc announced on February 2, 2026, updates regarding its at-the-market (ATM) sales program and bitcoin holdings. The company sold 673,527 shares of its Class A common stock during the period from January 26, 2026, to February 1, 2026, generating net proceeds of $106.1 million. The proceeds were used to acquire 855 bitcoins at an aggregate purchase price of $75.3 million. Additionally, Strategy increased the regular dividend rate on its Variable Rate Series A Perpetual Stretch Preferred Stock from 11.00% to 11.25% per annum, effective for monthly periods commencing on or after February 1, 2026. The company also declared a cash dividend of $0.9375 per share on the Variable Rate Series A Perpetual Stretch Preferred Stock, payable on February 28, 2026.","2026-02-02 13:00:58",[],{"symbol":5,"accessionnumber":5731,"filingdate":962,"sec_url":5733,"tags":6611,"headline":6613,"summary":6614,"sector":6136,"industry":6137,"date_processed":6615,"impact_score":6139,"exhibits":6616,"isLocked":6141},{"events":6612},[6169,6222],"Strategy Inc. Announces ATM Sales Update and Bitcoin Holdings","On January 26, 2026, Strategy Inc. announced an update regarding its at-the-market (ATM) offering program, detailing sales of its preferred and common stocks from January 20, 2026, to January 25, 2026, generating net proceeds of $264.0 million. The company also disclosed its bitcoin holdings as of January 25, 2026, revealing a total of 712,647 bitcoins acquired at an aggregate purchase price of $54.19 billion, with an average purchase price of $76,037 per bitcoin. The bitcoin purchases were funded using proceeds from the ATM sales.","2026-01-26 13:00:58",[],{"symbol":5,"accessionnumber":5735,"filingdate":985,"sec_url":5737,"tags":6618,"headline":6620,"summary":6621,"sector":6136,"industry":6137,"date_processed":6622,"impact_score":6162,"exhibits":6623,"isLocked":6141},{"events":6619},[6169,6201,6275],"Strategy Inc Announces Updates on ATM Sales and Bitcoin Holdings","On January 20, 2026, Strategy Inc announced updates on its at-the-market (ATM) sales and bitcoin holdings. Under its ATM program, Strategy sold a total of 10,410,047 shares, generating net proceeds of $2,125.0 million. These proceeds were used to purchase 22,305 bitcoins at an aggregate price of $2,125.3 million, increasing its total bitcoin holdings to 709,715 bitcoins worth $53.92 billion as of January 19, 2026.","2026-01-20 13:01:44",[],{"symbol":5,"accessionnumber":5739,"filingdate":1012,"sec_url":5741,"tags":6625,"headline":6387,"summary":6627,"sector":6136,"industry":6137,"date_processed":6628,"impact_score":6162,"exhibits":6629,"isLocked":6141},{"events":6626},[6169,6170,6222,6201,6171],"On January 12, 2026, Strategy Inc reported updates regarding its at-the-market (ATM) offering program and bitcoin holdings. The company sold 6,827,695 shares of Class A Common Stock, raising net proceeds of $1,128.5 million, and used the proceeds to acquire 13,627 bitcoins at an aggregate purchase price of $1,247.1 million. As of January 11, 2026, the company held a total of 687,410 bitcoins with an aggregate purchase price of $51.80 billion. Strategy also maintains a dashboard on its website for broad distribution of information in compliance with Regulation FD.","2026-01-12 13:06:44",[],{"symbol":5,"accessionnumber":5743,"filingdate":1041,"sec_url":5745,"tags":6631,"headline":6633,"summary":6634,"sector":6136,"industry":6137,"date_processed":6635,"impact_score":6139,"exhibits":6636,"isLocked":6141},{"events":6632},[6169,6133,6538],"Strategy Inc Announces ATM and BTC Updates","On January 5, 2026, Strategy Inc announced updates regarding its at-the-market (ATM) offering program and bitcoin (BTC) holdings. During the period December 29, 2025, to December 31, 2025, Strategy sold 1,255,911 shares of Class A Common Stock generating net proceeds of $195.9 million. As of January 4, 2026, Strategy had acquired an additional 1,283 BTC, increasing its total BTC holdings to 673,783 BTC. The bitcoin purchases were made using proceeds from the sale of shares of Class A Common Stock under Strategy's ATM. The financial information disclosed reflects unrealized losses on digital assets and related deferred tax benefits.","2026-01-05 13:00:56",[],{"symbol":5,"accessionnumber":5748,"filingdate":1047,"sec_url":5750,"tags":6638,"headline":6641,"summary":6642,"sector":6136,"industry":6137,"date_processed":6643,"impact_score":6162,"exhibits":6644,"isLocked":6141},{"7.01":6639,"8.01":6640},[6147],[6157,6158],"Strategy Inc Increases Dividend Rate on Preferred Stock","On January 2, 2026, Strategy Inc announced an increase in the regular dividend rate per annum on its Variable Rate Series A Perpetual Stretch Preferred Stock from 10.75% to 11.00% effective for monthly periods commencing on or after January 1, 2026. The company also declared a cash dividend for the month ending January 31, 2026, payable on January 31, 2026, to stockholders of record as of January 15, 2026. Furthermore, Strategy Inc utilizes its website dashboard to disclose non-public information in compliance with Regulation FD.","2026-01-02 13:01:46",[],null,1789889802891]