[{"data":1,"prerenderedAt":5844},["ShallowReactive",2],{"company-overview-NDAQ":3},{"company_profile":4,"ohlc":24,"spy":3668,"trading_signals":4944,"company_actions":5073,"filings_8k":5485,"report_history":5843,"insider_summary":5843,"filings_summary":5843,"financials_summary":5843,"institutional_summary":5843,"seo_links":5843},{"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},"NDAQ","Nasdaq, Inc.","NASDAQ","XNGS","Financial Services","Financial Data & Stock Exchanges",9162,"https://www.nasdaq.com","Nasdaq, Inc. is a prominent financial services corporation best known for owning and operating the Nasdaq Stock Market, a leading global electronic securities exchange. Its primary function is to facilitate efficient buying and selling of securities, leveraging cutting-edge electronic trading technology. Nasdaq, Inc. provides a robust platform for technology and innovation-driven companies, playing a crucial role in the capital markets by offering listings, trading, and market data services. It significantly impacts sectors such as technology, biotechnology, and telecommunications, earning its reputation as home to many of the world's largest and most influential tech giants. Beyond its exchange services, Nasdaq, Inc. also offers an extensive suite of financial technology solutions, including market intelligence, analytics, and investor relations services, supporting institutional and corporate clients worldwide. Founded in 1971, Nasdaq has continually advanced its market operation capabilities, maintaining its status as a key player in modern financial markets by shaping trading practices and market systems across the globe.","Common Stock","Ms. Adena T. Friedman","151 West 42nd Street","New York",10036,"NY","United States","212 401 8700","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,71,77,83,88,93,99,105,111,116,121,127,133,138,141,147,153,159,165,169,175,181,187,192,198,202,207,212,217,223,229,234,240,246,252,258,263,269,275,281,287,293,298,304,310,316,322,328,334,340,346,352,357,363,369,375,381,386,391,397,401,407,413,418,423,428,432,438,443,448,453,459,463,468,473,479,484,490,495,500,506,512,515,520,524,530,534,540,544,550,554,560,563,567,571,577,582,588,592,597,602,608,612,617,622,627,631,634,640,645,650,655,661,666,672,677,682,687,691,696,701,707,713,718,724,729,734,739,742,745,751,756,760,764,767,771,776,781,787,793,799,805,811,816,822,826,831,836,842,848,854,859,865,871,876,880,885,890,894,898,903,907,912,917,920,924,930,936,941,946,951,956,961,966,971,976,980,985,991,997,1002,1008,1012,1017,1020,1026,1030,1034,1040,1045,1050,1054,1059,1063,1068,1070,1075,1079,1083,1087,1091,1096,1101,1107,1111,1116,1119,1124,1128,1132,1137,1141,1145,1150,1154,1158,1160,1166,1169,1173,1175,1179,1184,1189,1193,1196,1200,1205,1208,1214,1217,1219,1223,1227,1232,1234,1238,1242,1245,1249,1253,1256,1259,1262,1266,1271,1276,1281,1287,1291,1296,1300,1305,1311,1317,1323,1328,1331,1336,1340,1344,1347,1352,1356,1361,1363,1368,1372,1376,1382,1388,1394,1399,1403,1407,1411,1415,1418,1421,1427,1433,1438,1441,1444,1449,1453,1456,1458,1464,1467,1470,1473,1478,1484,1487,1489,1493,1498,1502,1505,1508,1511,1514,1517,1519,1523,1525,1530,1534,1537,1542,1545,1550,1553,1557,1561,1564,1570,1576,1580,1585,1590,1595,1599,1604,1610,1615,1621,1626,1630,1635,1641,1647,1652,1658,1664,1670,1676,1682,1688,1693,1699,1705,1710,1715,1721,1727,1733,1739,1745,1751,1755,1761,1767,1773,1779,1785,1791,1797,1802,1808,1814,1820,1826,1829,1835,1840,1845,1850,1854,1859,1865,1871,1876,1882,1887,1893,1899,1904,1909,1913,1918,1922,1928,1932,1938,1943,1948,1953,1958,1963,1968,1972,1978,1982,1984,1988,1992,1996,2001,2003,2006,2009,2012,2017,2021,2026,2030,2033,2038,2044,2048,2052,2057,2063,2068,2074,2078,2084,2089,2094,2098,2102,2108,2112,2118,2124,2130,2135,2138,2140,2145,2150,2155,2160,2163,2166,2168,2172,2178,2182,2186,2189,2193,2198,2203,2209,2214,2217,2221,2226,2231,2234,2238,2241,2245,2249,2254,2259,2261,2267,2272,2276,2280,2285,2290,2295,2299,2305,2311,2317,2323,2328,2333,2339,2345,2351,2356,2362,2367,2373,2378,2384,2387,2393,2398,2401,2404,2408,2412,2416,2420,2425,2429,2433,2438,2443,2448,2452,2455,2460,2464,2469,2474,2477,2481,2487,2492,2497,2503,2509,2515,2521,2525,2531,2536,2541,2547,2550,2556,2562,2568,2572,2578,2584,2590,2596,2602,2607,2613,2619,2624,2629,2635,2641,2647,2653,2659,2665,2671,2677,2683,2688,2693,2699,2705,2711,2717,2723,2729,2734,2739,2744,2750,2755,2760,2766,2772,2778,2784,2790,2793,2797,2802,2806,2811,2815,2821,2826,2830,2835,2839,2844,2849,2854,2860,2864,2867,2872,2878,2881,2885,2890,2896,2901,2905,2909,2913,2918,2922,2927,2931,2934,2937,2942,2947,2953,2959,2964,2967,2971,2975,2978,2981,2986,2992,2995,3001,3005,3010,3015,3021,3025,3030,3033,3036,3041,3044,3049,3053,3058,3062,3065,3069,3073,3078,3080,3084,3088,3091,3097,3103,3108,3114,3119,3124,3130,3136,3142,3148,3154,3160,3166,3171,3174,3179,3185,3190,3195,3200,3205,3210,3214,3219,3223,3228,3234,3239,3244,3250,3256,3260,3265,3269,3273,3278,3282,3286,3289,3291,3295,3300,3303,3309,3313,3317,3320,3325,3330,3334,3339,3345,3349,3354,3359,3363,3368,3374,3380,3385,3391,3395,3399,3404,3408,3410,3414,3420,3426,3431,3435,3438,3443,3448,3454,3460,3466,3472,3478,3483,3489,3494,3500,3506,3512,3517,3523,3529,3535,3540,3545,3551,3557,3561,3567,3572,3576,3580,3585,3590,3593,3597,3602,3608,3613,3617,3623,3629,3635,3639,3645,3651,3657,3662],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",92.1,93.86,91.43,93.54,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",88.97,91.89,88.29,91.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",89.24,89.68,87.94,88.76,{"symbol":5,"time":44,"open":45,"high":29,"low":46,"close":47},"2026-09-15",90.75,89.08,89.23,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",92.36,92.4,90.92,91.57,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",92.43,92.66,90.29,91.19,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",94.22,94.46,91.73,92.01,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":62},"2026-09-09",95.15,95.33,93.9,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",95.81,96.25,94.41,95.04,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",97.15,97.49,96.57,96.88,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":86},"2026-09-03",97.3,98.71,96.86,{"symbol":5,"time":89,"open":90,"high":90,"low":91,"close":92},"2026-09-02",97.55,94.61,95.72,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",98.31,98.96,97.04,97.54,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",99,99.02,96.92,98.61,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",99.94,100.01,99.04,99.31,{"symbol":5,"time":112,"open":113,"high":114,"low":101,"close":115},"2026-08-27",99.47,100.97,99.35,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":113},"2026-08-26",98.43,99.67,98.26,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",98.4,99.4,97.59,98.73,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-24",98.44,99.23,97.77,98.79,{"symbol":5,"time":134,"open":129,"high":135,"low":136,"close":137},"2026-08-21",98.75,97.82,98.22,{"symbol":5,"time":139,"open":140,"high":115,"low":140,"close":90},"2026-08-20",96.54,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",97.13,98.66,95.82,96.35,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",97.47,97.98,96.63,96.71,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",97.28,97.75,96.47,96.68,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",97.76,97.9,96.55,97.02,{"symbol":5,"time":166,"open":74,"high":167,"low":168,"close":125},"2026-08-13",97.73,95.28,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",94.26,96.09,94.05,95.66,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",95.43,96,94.93,95.02,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",94.6,96.74,94.43,95.62,{"symbol":5,"time":188,"open":189,"high":190,"low":171,"close":191},"2026-08-07",94.51,96.05,94.59,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",94.86,95.13,93.19,94.7,{"symbol":5,"time":199,"open":200,"high":186,"low":173,"close":201},"2026-08-05",94.82,94.56,{"symbol":5,"time":203,"open":204,"high":200,"low":205,"close":206},"2026-08-04",93.28,93.27,93.62,{"symbol":5,"time":208,"open":209,"high":210,"low":204,"close":211},"2026-08-03",94.94,95.32,94.14,{"symbol":5,"time":213,"open":63,"high":214,"low":215,"close":216},"2026-07-31",95.17,93.81,94.19,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",95.08,95.74,93.26,95.16,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",95.5,96.87,95.35,95.55,{"symbol":5,"time":230,"open":189,"high":231,"low":232,"close":233},"2026-07-28",96.77,93.52,95.96,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",93.12,94.23,91.04,93.94,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",91.48,92.93,90.84,92.09,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",93.06,93.58,90.1,90.42,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",90.78,91.86,90.25,90.9,{"symbol":5,"time":259,"open":244,"high":260,"low":261,"close":262},"2026-07-21",91.12,89.51,90.24,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",91.61,92.92,91.03,91.87,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-17",93.23,94.5,91.35,91.64,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-16",91.72,95.26,91,94.25,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-15",88,91.69,87.99,91.36,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-14",87.75,89.14,87.35,88.01,{"symbol":5,"time":294,"open":295,"high":296,"low":41,"close":297},"2026-07-13",88.95,89.42,89.21,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",88.5,89.38,87.46,88.08,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",84.36,87.8,83.24,87.52,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",85.32,85.61,84.16,84.39,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",84.86,86.71,84.58,86.43,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",84.63,85.63,83.2,84.47,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",83.79,84.87,83.65,84.66,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",79.81,82.87,79.24,82.73,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",76.99,79.25,76.55,78.82,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",79.35,79.85,76.76,76.85,{"symbol":5,"time":353,"open":354,"high":349,"low":355,"close":356},"2026-06-26",77.99,77.75,78.56,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-25",81.82,82.06,77.17,77.65,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",82.5,83.36,81.34,81.61,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",83.6,83.81,82.33,82.49,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",82.75,83.4,81.49,82.61,{"symbol":5,"time":382,"open":383,"high":333,"low":384,"close":385},"2026-06-18",83.82,81.26,82.24,{"symbol":5,"time":387,"open":300,"high":388,"low":389,"close":390},"2026-06-17",88.82,82.34,83.29,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",91.7,92.75,87.36,89.29,{"symbol":5,"time":398,"open":399,"high":400,"low":399,"close":238},"2026-06-15",89.63,91.79,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-12",87.88,88.99,86.76,88.98,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-11",86.91,87.26,85.6,86.74,{"symbol":5,"time":414,"open":302,"high":415,"low":416,"close":417},"2026-06-10",87.83,86.64,86.72,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":309},"2026-06-09",86.89,87.91,86.5,{"symbol":5,"time":424,"open":425,"high":425,"low":426,"close":427},"2026-06-08",87.28,86.16,86.78,{"symbol":5,"time":429,"open":430,"high":431,"low":422,"close":425},"2026-06-05",88.88,89.1,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-04",88.8,89.87,88.42,88.45,{"symbol":5,"time":439,"open":440,"high":441,"low":422,"close":442},"2026-06-03",87.58,88.15,86.81,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":421},"2026-06-02",91.92,92.07,86.88,{"symbol":5,"time":449,"open":450,"high":239,"low":451,"close":452},"2026-06-01",92.49,92,92.81,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-29",90.91,93.75,90.71,92.52,{"symbol":5,"time":460,"open":461,"high":242,"low":462,"close":279},"2026-05-28",90.65,90.07,{"symbol":5,"time":464,"open":465,"high":273,"low":466,"close":467},"2026-05-27",90.47,89.92,90.53,{"symbol":5,"time":469,"open":52,"high":470,"low":471,"close":472},"2026-05-26",91.44,90.2,90.88,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-22",90.68,91.95,90.41,91.01,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":477},"2026-05-21",89.52,90.66,89,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-20",91.33,91.65,88.84,90.01,{"symbol":5,"time":491,"open":492,"high":493,"low":255,"close":494},"2026-05-19",92.74,93.63,91.98,{"symbol":5,"time":496,"open":497,"high":498,"low":497,"close":499},"2026-05-18",90.79,93.16,92.6,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-15",91.26,91.88,90.44,91.06,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-14",90.21,92.02,89.62,90.93,{"symbol":5,"time":513,"open":430,"high":504,"low":514,"close":508},"2026-05-13",87.98,{"symbol":5,"time":516,"open":33,"high":517,"low":518,"close":519},"2026-05-12",90.09,88.09,89.49,{"symbol":5,"time":521,"open":437,"high":434,"low":522,"close":523},"2026-05-11",87.73,88.48,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-08",89.15,89.25,87.82,88.91,{"symbol":5,"time":531,"open":532,"high":435,"low":533,"close":483},"2026-05-07",89.19,88.61,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",89.39,90.16,88.59,89.2,{"symbol":5,"time":541,"open":542,"high":542,"low":543,"close":483},"2026-05-05",90.7,87.32,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-04",90.89,93.03,90.57,91.3,{"symbol":5,"time":551,"open":56,"high":552,"low":36,"close":553},"2026-05-01",93.05,91.32,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-04-30",90.63,92.17,89.84,91.91,{"symbol":5,"time":561,"open":279,"high":470,"low":58,"close":562},"2026-04-29",91.27,{"symbol":5,"time":564,"open":457,"high":565,"low":566,"close":36},"2026-04-28",91.51,89.64,{"symbol":5,"time":568,"open":39,"high":569,"low":39,"close":570},"2026-04-27",91.49,90.43,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-24",87.3,90.08,87.24,89.9,{"symbol":5,"time":578,"open":579,"high":504,"low":580,"close":581},"2026-04-23",87.53,86.09,87.04,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-22",87.6,88.56,84.88,86.37,{"symbol":5,"time":589,"open":590,"high":591,"low":425,"close":584},"2026-04-21",88.33,89.4,{"symbol":5,"time":593,"open":585,"high":594,"low":595,"close":596},"2026-04-20",89.11,87.42,87.78,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":533},"2026-04-17",89.43,89.73,88.05,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-16",88.96,89.22,87.63,88.87,{"symbol":5,"time":609,"open":410,"high":46,"low":610,"close":611},"2026-04-15",87.05,88.55,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":319},"2026-04-14",86.45,87.47,86.38,{"symbol":5,"time":618,"open":619,"high":620,"low":619,"close":621},"2026-04-13",82.77,86.22,86.15,{"symbol":5,"time":623,"open":624,"high":624,"low":625,"close":626},"2026-04-10",84.21,82.18,83.16,{"symbol":5,"time":628,"open":629,"high":629,"low":630,"close":624},"2026-04-09",88.07,84.1,{"symbol":5,"time":632,"open":633,"high":404,"low":289,"close":518},"2026-04-08",88.26,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-07",87.13,87.56,86.2,86.4,{"symbol":5,"time":641,"open":642,"high":601,"low":643,"close":644},"2026-04-06",86.65,86.41,87.9,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":642},"2026-04-02",84.55,86.97,84.2,{"symbol":5,"time":651,"open":411,"high":652,"low":653,"close":654},"2026-04-01",85.88,84.18,85.15,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-03-31",84.6,85.56,83.57,84.89,{"symbol":5,"time":662,"open":663,"high":630,"low":664,"close":665},"2026-03-30",82.42,82.25,83.52,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-03-27",82.86,83.1,81,81.48,{"symbol":5,"time":673,"open":674,"high":675,"low":674,"close":676},"2026-03-26",83.51,84.93,83.78,{"symbol":5,"time":678,"open":660,"high":679,"low":680,"close":681},"2026-03-25",85.67,83.27,83.74,{"symbol":5,"time":683,"open":684,"high":685,"low":630,"close":686},"2026-03-24",85.59,85.75,84.28,{"symbol":5,"time":688,"open":426,"high":689,"low":690,"close":639},"2026-03-23",87.51,85.62,{"symbol":5,"time":692,"open":693,"high":416,"low":694,"close":695},"2026-03-20",85.95,85.42,86.34,{"symbol":5,"time":697,"open":698,"high":699,"low":647,"close":700},"2026-03-19",85.07,86.35,86.27,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-18",85.9,86.21,85.18,85.44,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-17",86.67,87.45,86.26,86.47,{"symbol":5,"time":714,"open":715,"high":616,"low":716,"close":717},"2026-03-16",85.45,85.31,85.85,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-13",84.94,86.32,84.71,85.53,{"symbol":5,"time":725,"open":726,"high":715,"low":727,"close":728},"2026-03-12",84.35,83.68,84.06,{"symbol":5,"time":730,"open":731,"high":292,"low":732,"close":733},"2026-03-11",87.66,83.63,85.5,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":584},"2026-03-10",88.54,88.57,86.28,{"symbol":5,"time":740,"open":741,"high":434,"low":313,"close":601},"2026-03-09",86.98,{"symbol":5,"time":743,"open":648,"high":251,"low":648,"close":744},"2026-03-06",88.43,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-05",88.32,89.89,87.64,88.27,{"symbol":5,"time":752,"open":579,"high":753,"low":754,"close":755},"2026-03-04",89.35,87.4,89.13,{"symbol":5,"time":757,"open":758,"high":759,"low":717,"close":595},"2026-03-03",86.49,88.72,{"symbol":5,"time":761,"open":762,"high":434,"low":763,"close":518},"2026-03-02",85.96,85.02,{"symbol":5,"time":765,"open":766,"high":533,"low":447,"close":440},"2026-02-27",87.5,{"symbol":5,"time":768,"open":769,"high":770,"low":733,"close":538},"2026-02-26",85.54,89.03,{"symbol":5,"time":772,"open":773,"high":306,"low":774,"close":775},"2026-02-25",82.66,82.12,83.99,{"symbol":5,"time":777,"open":349,"high":778,"low":779,"close":780},"2026-02-24",81.58,78.9,81.11,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-02-23",81.63,81.81,79.69,79.92,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-20",81.76,82.41,81.01,81.87,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-19",81.59,82.32,80.93,81.41,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-18",80.99,82.36,80.56,82.13,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-17",80.11,81.12,79.57,80.24,{"symbol":5,"time":812,"open":813,"high":807,"low":814,"close":815},"2026-02-13",79.03,78.6,79.47,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-12",80.94,81.09,77.09,79.01,{"symbol":5,"time":823,"open":824,"high":619,"low":786,"close":825},"2026-02-11",82.57,80.42,{"symbol":5,"time":827,"open":796,"high":828,"low":829,"close":830},"2026-02-10",84.51,82.03,82.51,{"symbol":5,"time":832,"open":833,"high":416,"low":834,"close":835},"2026-02-09",84.67,84.5,86.3,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-06",86.94,87.2,84.12,84.83,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-05",89.32,89.47,84.56,85.51,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-04",86.7,88.92,84.73,88.49,{"symbol":5,"time":855,"open":856,"high":857,"low":638,"close":858},"2026-02-03",96.28,96.39,87.71,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-02",97.18,97.91,96.45,96.81,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-01-30",98.04,99.71,95.61,96.89,{"symbol":5,"time":872,"open":873,"high":874,"low":140,"close":875},"2026-01-29",99.75,101.51,98.09,{"symbol":5,"time":877,"open":118,"high":878,"low":879,"close":86},"2026-01-28",99.34,97.88,{"symbol":5,"time":881,"open":882,"high":883,"low":862,"close":884},"2026-01-27",98.89,99.28,98.5,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":882},"2026-01-26",98.25,99.38,98.05,{"symbol":5,"time":891,"open":892,"high":893,"low":161,"close":889},"2026-01-23",98.63,98.93,{"symbol":5,"time":895,"open":101,"high":896,"low":123,"close":897},"2026-01-22",99.88,98.78,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":897},"2026-01-21",97.66,99.79,97.41,{"symbol":5,"time":904,"open":905,"high":906,"low":143,"close":902},"2026-01-20",99.01,100.2,{"symbol":5,"time":908,"open":909,"high":910,"low":108,"close":911},"2026-01-16",100.34,101.79,100.98,{"symbol":5,"time":913,"open":914,"high":114,"low":915,"close":916},"2026-01-15",100.54,99.74,100.33,{"symbol":5,"time":918,"open":875,"high":914,"low":875,"close":919},"2026-01-14",100.07,{"symbol":5,"time":921,"open":922,"high":923,"low":162,"close":882},"2026-01-13",99.51,99.7,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-12",98.03,99.77,97.86,99.42,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-09",99.64,99.81,98.23,98.24,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":915},"2026-01-08",100.37,100.83,99.63,{"symbol":5,"time":942,"open":943,"high":944,"low":927,"close":945},"2026-01-07",100.7,101.22,100.4,{"symbol":5,"time":947,"open":129,"high":948,"low":949,"close":950},"2026-01-06",100.85,98.2,100.69,{"symbol":5,"time":952,"open":953,"high":954,"low":953,"close":955},"2026-01-05",96.24,98.86,98.45,{"symbol":5,"time":957,"open":958,"high":958,"low":959,"close":960},"2026-01-02",97.25,95.8,96.66,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":143},"2025-12-31",98.1,98.16,97.08,{"symbol":5,"time":967,"open":884,"high":968,"low":969,"close":970},"2025-12-30",99.59,98.06,98.18,{"symbol":5,"time":972,"open":115,"high":973,"low":974,"close":975},"2025-12-29",99.54,98.8,98.87,{"symbol":5,"time":977,"open":978,"high":929,"low":979,"close":115},"2025-12-26",98.74,98.51,{"symbol":5,"time":981,"open":982,"high":974,"low":983,"close":984},"2025-12-24",97.99,97.71,98.64,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-23",97.48,98.29,97.35,98.01,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-22",95.36,97.72,95.06,97.46,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":993},"2025-12-19",94.27,95.91,94.15,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-18",94.1,95.86,94.01,94.71,{"symbol":5,"time":1009,"open":1010,"high":183,"low":243,"close":1011},"2025-12-17",93.08,93.71,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":243},"2025-12-16",93.02,93.69,92.38,{"symbol":5,"time":1018,"open":249,"high":206,"low":1019,"close":243},"2025-12-15",92.18,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-12",93.85,94.35,93.01,93.57,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":445,"close":1022},"2025-12-11",92.21,94.38,{"symbol":5,"time":1031,"open":472,"high":1032,"low":1033,"close":445},"2025-12-10",92.2,90.32,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-09",89.8,91.2,89.45,90.72,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1036},"2025-12-08",90,90.14,89.17,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":435,"close":1049},"2025-12-05",90.02,90.54,90.22,{"symbol":5,"time":1051,"open":747,"high":1052,"low":1053,"close":58},"2025-12-04",90.39,88.11,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":747},"2025-12-03",88.44,88.89,87.79,{"symbol":5,"time":1060,"open":566,"high":1061,"low":441,"close":1062},"2025-12-02",89.93,88.51,{"symbol":5,"time":1064,"open":548,"high":1065,"low":1066,"close":1067},"2025-12-01",90.76,89.27,89.36,{"symbol":5,"time":1069,"open":262,"high":502,"low":462,"close":52},"2025-11-28",{"symbol":5,"time":1071,"open":1072,"high":1073,"low":539,"close":1074},"2025-11-26",89.3,90.49,89.98,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":633,"close":290},"2025-11-25",88.68,89.65,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1081,"close":1056},"2025-11-24",87.55,89.09,{"symbol":5,"time":1084,"open":395,"high":1085,"low":1086,"close":731},"2025-11-21",88.21,86.79,{"symbol":5,"time":1088,"open":41,"high":1089,"low":412,"close":1090},"2025-11-20",89.55,86.99,{"symbol":5,"time":1092,"open":313,"high":1093,"low":1094,"close":1095},"2025-11-19",86.51,85.26,86.02,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":769},"2025-11-18",85.52,85.91,84.76,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-17",87.08,87.23,85.29,85.7,{"symbol":5,"time":1108,"open":575,"high":1109,"low":1110,"close":1103},"2025-11-14",87.61,86.14,{"symbol":5,"time":1112,"open":35,"high":1113,"low":1114,"close":1115},"2025-11-13",88.6,87.34,87.43,{"symbol":5,"time":1117,"open":415,"high":532,"low":522,"close":1118},"2025-11-12",88.77,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":415},"2025-11-11",87.89,88.23,87.7,{"symbol":5,"time":1125,"open":839,"high":1126,"low":1127,"close":528},"2025-11-10",88.3,86.83,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1130,"close":575},"2025-11-07",86.08,87.68,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":763,"close":1136},"2025-11-06",85.3,86.59,86.19,{"symbol":5,"time":1138,"open":1139,"high":620,"low":1140,"close":658},"2025-11-05",85.66,85.37,{"symbol":5,"time":1142,"open":738,"high":1143,"low":723,"close":1144},"2025-11-04",86.55,85.87,{"symbol":5,"time":1146,"open":1147,"high":416,"low":1148,"close":1149},"2025-11-03",85.4,85.03,86.39,{"symbol":5,"time":1151,"open":723,"high":1149,"low":1152,"close":1153},"2025-10-31",85.28,85.49,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":694,"close":1139},"2025-10-30",85.58,86.33,{"symbol":5,"time":1159,"open":839,"high":302,"low":654,"close":694},"2025-10-29",{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-28",88.78,89.31,87.87,87.96,{"symbol":5,"time":1167,"open":295,"high":290,"low":1168,"close":1162},"2025-10-27",88.14,{"symbol":5,"time":1170,"open":753,"high":1171,"low":1172,"close":1056},"2025-10-24",89.69,88.17,{"symbol":5,"time":1174,"open":289,"high":46,"low":637,"close":388},"2025-10-23",{"symbol":5,"time":1176,"open":574,"high":1177,"low":1178,"close":595},"2025-10-22",90.31,87.33,{"symbol":5,"time":1180,"open":1181,"high":266,"low":1182,"close":1183},"2025-10-21",90.5,90.11,90.33,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1118,"close":1188},"2025-10-20",89.28,89.81,88.86,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1115,"close":538},"2025-10-17",87.69,88.83,{"symbol":5,"time":1194,"open":1195,"high":1042,"low":615,"close":41},"2025-10-16",89.77,{"symbol":5,"time":1197,"open":1198,"high":461,"low":1199,"close":510},"2025-10-15",90.06,89.01,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":851,"close":1204},"2025-10-14",88.93,90.17,89.54,{"symbol":5,"time":1206,"open":1067,"high":435,"low":1207,"close":536},"2025-10-13",88.75,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-10",91.4,91.96,88.85,88.9,{"symbol":5,"time":1215,"open":570,"high":1216,"low":1195,"close":1210},"2025-10-09",91.47,{"symbol":5,"time":1218,"open":290,"high":1198,"low":749,"close":435},"2025-10-08",{"symbol":5,"time":1220,"open":533,"high":1221,"low":1222,"close":1056},"2025-10-07",88.74,87.54,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":766,"close":1172},"2025-10-06",87.86,88.36,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1109},"2025-10-03",87.11,88.16,87.06,{"symbol":5,"time":1233,"open":1127,"high":1115,"low":614,"close":1114},"2025-10-02",{"symbol":5,"time":1235,"open":1236,"high":1237,"low":850,"close":409},"2025-10-01",88.22,88.47,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1165,"close":437},"2025-09-30",88.65,89.04,{"symbol":5,"time":1243,"open":307,"high":1186,"low":839,"close":1244},"2025-09-29",88.71,{"symbol":5,"time":1246,"open":1247,"high":584,"low":1248,"close":689},"2025-09-26",87.07,86.9,{"symbol":5,"time":1250,"open":417,"high":1251,"low":712,"close":1252},"2025-09-25",87.67,86.73,{"symbol":5,"time":1254,"open":744,"high":755,"low":610,"close":1255},"2025-09-24",87.15,{"symbol":5,"time":1257,"open":1258,"high":466,"low":309,"close":1056},"2025-09-23",89.71,{"symbol":5,"time":1260,"open":1261,"high":570,"low":527,"close":1061},"2025-09-22",89.53,{"symbol":5,"time":1263,"open":605,"high":1061,"low":1264,"close":1265},"2025-09-19",88.67,89.57,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":607},"2025-09-18",93.25,93.89,88.63,{"symbol":5,"time":1272,"open":1273,"high":173,"low":1274,"close":1275},"2025-09-17",92.8,92.55,93.1,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":56,"close":1280},"2025-09-16",93,93.17,92.54,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-15",94.16,94.31,92.73,92.86,{"symbol":5,"time":1288,"open":220,"high":1289,"low":1269,"close":1290},"2025-09-12",96.14,93.95,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":197,"close":1295},"2025-09-11",94.72,96.16,95.88,{"symbol":5,"time":1297,"open":1298,"high":1005,"low":237,"close":1299},"2025-09-10",94.91,94.66,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":197,"close":1304},"2025-09-09",95.12,95.37,94.88,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-08",93.83,95.05,93.5,94.99,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-05",94.52,94.8,92.12,93.48,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-04",94.06,94.4,93.66,94.3,{"symbol":5,"time":1324,"open":1325,"high":70,"low":1326,"close":1327},"2025-09-03",93.59,92.87,93.77,{"symbol":5,"time":1329,"open":205,"high":1029,"low":1330,"close":1325},"2025-09-02",92.9,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":75,"close":1335},"2025-08-29",95.38,95.75,94.74,{"symbol":5,"time":1337,"open":179,"high":210,"low":1338,"close":1339},"2025-08-28",94.37,95.24,{"symbol":5,"time":1341,"open":183,"high":1342,"low":272,"close":1343},"2025-08-27",95.29,94.84,{"symbol":5,"time":1345,"open":1283,"high":68,"low":173,"close":1346},"2025-08-26",94.9,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":62,"close":1351},"2025-08-25",94.62,95.1,94.32,{"symbol":5,"time":1353,"open":1322,"high":1354,"low":1322,"close":1355},"2025-08-22",95.45,94.75,{"symbol":5,"time":1357,"open":216,"high":1358,"low":1359,"close":1360},"2025-08-21",94.58,93.92,93.96,{"symbol":5,"time":1362,"open":1022,"high":1358,"low":204,"close":272},"2025-08-20",{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1307},"2025-08-19",94.21,94.57,93.4,{"symbol":5,"time":1369,"open":1370,"high":179,"low":28,"close":1371},"2025-08-18",94.68,94.34,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1375,"close":1370},"2025-08-15",95.52,94.55,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-08-14",95.69,96.31,95.14,95.4,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-13",96.51,96.7,94.97,95.57,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-12",97.19,97.44,95.6,96.13,{"symbol":5,"time":1395,"open":103,"high":1396,"low":1397,"close":1398},"2025-08-11",97.63,96.76,96.94,{"symbol":5,"time":1400,"open":1398,"high":149,"low":1401,"close":1402},"2025-08-08",96.52,96.85,{"symbol":5,"time":1404,"open":1405,"high":989,"low":1406,"close":863},"2025-08-07",97.32,96.34,{"symbol":5,"time":1408,"open":1409,"high":1385,"low":1378,"close":1410},"2025-08-06",96.62,96.56,{"symbol":5,"time":1412,"open":97,"high":1413,"low":1414,"close":1406},"2025-08-05",97.22,95.48,{"symbol":5,"time":1416,"open":225,"high":1398,"low":1380,"close":1417},"2025-08-04",96.91,{"symbol":5,"time":1419,"open":1420,"high":1420,"low":1015,"close":214},"2025-08-01",95.53,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-07-31",96.1,97.07,95.76,96.22,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-07-30",96.03,96.61,95.63,95.99,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":214,"close":1437},"2025-07-29",95.44,95.89,95.83,{"symbol":5,"time":1439,"open":1440,"high":228,"low":1375,"close":1380},"2025-07-28",94.98,{"symbol":5,"time":1442,"open":999,"high":1380,"low":1443,"close":1343},"2025-07-25",93.31,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1309},"2025-07-24",89.75,95.49,89.6,{"symbol":5,"time":1450,"open":1212,"high":594,"low":1451,"close":1452},"2025-07-23",87.93,88.28,{"symbol":5,"time":1454,"open":1455,"high":536,"low":1122,"close":1202},"2025-07-22",89.16,{"symbol":5,"time":1457,"open":39,"high":1061,"low":1244,"close":39},"2025-07-21",{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-07-18",90.64,90.69,86.36,89.37,{"symbol":5,"time":1465,"open":1202,"high":537,"low":1077,"close":1466},"2025-07-17",89.95,{"symbol":5,"time":1468,"open":759,"high":1469,"low":584,"close":1241},"2025-07-16",89.12,{"symbol":5,"time":1471,"open":40,"high":435,"low":1472,"close":744},"2025-07-15",88.39,{"symbol":5,"time":1474,"open":591,"high":1475,"low":1476,"close":1477},"2025-07-14",89.83,89.18,89.66,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-07-11",90.27,90.37,89.33,89.41,{"symbol":5,"time":1485,"open":1475,"high":244,"low":600,"close":1486},"2025-07-10",90.73,{"symbol":5,"time":1488,"open":301,"high":558,"low":33,"close":1475},"2025-07-09",{"symbol":5,"time":1490,"open":1491,"high":1492,"low":300,"close":538},"2025-07-08",90.6,90.81,{"symbol":5,"time":1494,"open":471,"high":1495,"low":1496,"close":1497},"2025-07-07",90.82,89.97,90.55,{"symbol":5,"time":1499,"open":1171,"high":1500,"low":1501,"close":462},"2025-07-03",90.35,89.5,{"symbol":5,"time":1503,"open":1241,"high":399,"low":1504,"close":481},"2025-07-02",88.52,{"symbol":5,"time":1506,"open":39,"high":599,"low":1172,"close":1507},"2025-07-01",88.94,{"symbol":5,"time":1509,"open":1072,"high":566,"low":1510,"close":296},"2025-06-30",88.73,{"symbol":5,"time":1512,"open":1221,"high":1513,"low":1126,"close":46},"2025-06-27",89.48,{"symbol":5,"time":1515,"open":1226,"high":1244,"low":1516,"close":1472},"2025-06-26",87.21,{"symbol":5,"time":1518,"open":1264,"high":1162,"low":289,"close":601},"2025-06-25",{"symbol":5,"time":1520,"open":1178,"high":1056,"low":1521,"close":1522},"2025-06-24",87.16,88.12,{"symbol":5,"time":1524,"open":638,"high":1255,"low":1144,"close":1252},"2025-06-23",{"symbol":5,"time":1526,"open":1527,"high":1103,"low":1528,"close":1529},"2025-06-20",86.77,85.82,86.1,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":723,"close":587},"2025-06-18",85.97,86.93,{"symbol":5,"time":1535,"open":835,"high":1536,"low":1106,"close":693},"2025-06-17",86.84,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":706,"close":1541},"2025-06-16",85.72,86.85,86.68,{"symbol":5,"time":1543,"open":1544,"high":1462,"low":654,"close":684},"2025-06-13",85.98,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1248},"2025-06-12",86.6,87.17,85.94,{"symbol":5,"time":1551,"open":1552,"high":766,"low":1106,"close":1086},"2025-06-11",86,{"symbol":5,"time":1554,"open":733,"high":1555,"low":1152,"close":1556},"2025-06-10",86.11,86.07,{"symbol":5,"time":1558,"open":313,"high":703,"low":1559,"close":1560},"2025-06-09",84.85,85.65,{"symbol":5,"time":1562,"open":852,"high":1539,"low":1563,"close":313},"2025-06-06",84.52,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-06-05",84.07,84.15,83.33,84,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-06-04",83.9,84.45,83.8,83.87,{"symbol":5,"time":1577,"open":1569,"high":1578,"low":1579,"close":372},"2025-06-03",84.24,83.17,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1569},"2025-06-02",83.28,84.03,82.72,{"symbol":5,"time":1586,"open":1582,"high":1587,"low":1588,"close":1589},"2025-05-30",83.77,82.74,83.54,{"symbol":5,"time":1591,"open":1592,"high":665,"low":1593,"close":1594},"2025-05-29",82.83,82.52,83.38,{"symbol":5,"time":1596,"open":669,"high":1597,"low":663,"close":1598},"2025-05-28",83.14,82.55,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":792,"close":1603},"2025-05-27",82.27,83.31,83.06,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-05-23",80.19,82.31,80,81.78,{"symbol":5,"time":1611,"open":803,"high":1612,"low":1613,"close":1614},"2025-05-22",81.56,80.37,81.21,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-05-21",81.33,81.95,80.52,80.64,{"symbol":5,"time":1622,"open":671,"high":1623,"low":1624,"close":1625},"2025-05-20",81.98,81.38,81.83,{"symbol":5,"time":1627,"open":1628,"high":1601,"low":670,"close":1629},"2025-05-19",81.24,81.96,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1633},"2025-05-16",81.45,81.9,80.95,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-05-15",80.7,81.44,80.51,81.28,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-05-14",81.22,81.4,80.45,81.06,{"symbol":5,"time":1648,"open":791,"high":1649,"low":1650,"close":1651},"2025-05-13",82.2,80.76,81.57,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-05-12",81.52,81.54,79.66,80.75,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-05-09",79.1,79.74,78.84,79.21,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-05-08",79.83,80.29,78.29,79,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-05-07",78.25,79.08,78.1,78.57,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-05-06",77.46,78.47,77.3,78.08,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-05-05",77.6,78.58,77.33,78.19,{"symbol":5,"time":1689,"open":820,"high":1690,"low":1691,"close":1692},"2025-05-02",78.35,76.86,78.18,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-05-01",75.93,77.2,75.54,76.14,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-04-30",74.83,76.41,74.11,76.21,{"symbol":5,"time":1706,"open":1707,"high":1698,"low":1708,"close":1709},"2025-04-29",75.18,74.48,75.94,{"symbol":5,"time":1711,"open":1712,"high":1709,"low":1713,"close":1714},"2025-04-28",75.59,74.51,75.1,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-04-25",74.81,75.53,74.3,75.36,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-04-24",72.1,74.91,71.98,74.74,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-23",74.04,75.26,73.05,73.5,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-22",71.76,72.88,71.57,72.69,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-04-21",71.51,71.8,69.88,70.66,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-04-17",71.71,73.2,71.69,72.18,{"symbol":5,"time":1752,"open":1753,"high":1731,"low":1754,"close":1749},"2025-04-16",72.44,71.49,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-04-15",72.95,73.82,72.72,73.17,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-04-14",72.52,73.43,72.25,72.78,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-04-11",69.98,71.68,69.44,71.53,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-04-10",70.63,71.12,68,70.3,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-04-09",66.12,72.5,65.7,71.99,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-04-08",69.58,69.82,65.83,66.4,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-04-07",66.39,70.51,64.84,67.74,{"symbol":5,"time":1798,"open":1799,"high":1763,"low":1800,"close":1801},"2025-04-04",71.81,68.17,68.25,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-04-03",74.94,76.33,73.64,73.79,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-04-02",75.67,78.4,75.37,78.3,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-04-01",75.71,76.61,75.22,76.04,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-03-31",74.15,76.03,73.95,75.86,{"symbol":5,"time":1827,"open":1698,"high":1828,"low":1726,"close":1724},"2025-03-28",76.5,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-03-27",77,77.58,76.31,76.36,{"symbol":5,"time":1836,"open":1837,"high":1668,"low":1838,"close":1839},"2025-03-26",77.67,77.11,77.53,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1837},"2025-03-25",77.85,78.22,77.27,{"symbol":5,"time":1846,"open":1847,"high":362,"low":1848,"close":1849},"2025-03-24",76.39,76.15,77.41,{"symbol":5,"time":1851,"open":1852,"high":1852,"low":1812,"close":1853},"2025-03-21",76.72,75.55,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1812,"close":1858},"2025-03-20",75.42,77.24,76.91,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-03-19",75.25,76.9,74.97,76.58,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-03-18",74.32,75.4,74.07,75.3,{"symbol":5,"time":1872,"open":1760,"high":1873,"low":1874,"close":1875},"2025-03-17",74.99,73.06,74.55,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-03-14",72.64,73.47,72.34,73.26,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1742,"close":1886},"2025-03-13",72.93,73.25,72.17,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-03-12",73.74,73.86,72.21,72.98,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-03-11",72.86,73.4,71.95,72.29,{"symbol":5,"time":1900,"open":1901,"high":1758,"low":1902,"close":1903},"2025-03-10",73.8,71.83,72.85,{"symbol":5,"time":1905,"open":1906,"high":1906,"low":1907,"close":1908},"2025-03-07",76.05,73.23,74.66,{"symbol":5,"time":1910,"open":1839,"high":355,"low":1911,"close":1912},"2025-03-06",75.31,76.17,{"symbol":5,"time":1914,"open":1915,"high":1673,"low":1916,"close":1917},"2025-03-05",78.37,77.82,78.8,{"symbol":5,"time":1919,"open":1625,"high":1920,"low":355,"close":1921},"2025-03-04",81.92,78.76,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-03-03",83,83.34,81.46,81.97,{"symbol":5,"time":1929,"open":367,"high":1930,"low":1634,"close":1931},"2025-02-28",82.82,82.78,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-02-27",80.62,82.46,80.49,80.8,{"symbol":5,"time":1939,"open":348,"high":1940,"low":1941,"close":1942},"2025-02-26",80.43,79.06,80.04,{"symbol":5,"time":1944,"open":1945,"high":1613,"low":1946,"close":1947},"2025-02-25",80.01,78.77,79.55,{"symbol":5,"time":1949,"open":778,"high":1950,"low":1951,"close":1952},"2025-02-24",81.77,79.72,79.94,{"symbol":5,"time":1954,"open":1955,"high":668,"low":1956,"close":1957},"2025-02-21",82.81,80.96,81.07,{"symbol":5,"time":1959,"open":389,"high":1960,"low":1961,"close":1962},"2025-02-20",82.69,81.53,82.54,{"symbol":5,"time":1964,"open":1654,"high":1965,"low":1966,"close":1967},"2025-02-19",82.71,81.15,82.59,{"symbol":5,"time":1969,"open":1970,"high":379,"low":1971,"close":1628},"2025-02-18",81.2,80.74,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-02-14",81.84,82.21,80.87,80.91,{"symbol":5,"time":1979,"open":1980,"high":359,"low":1980,"close":1981},"2025-02-13",80.14,81.69,{"symbol":5,"time":1983,"open":809,"high":825,"low":343,"close":786},"2025-02-12",{"symbol":5,"time":1985,"open":1986,"high":808,"low":1987,"close":1667},"2025-02-11",80.84,79.65,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1957,"close":1614},"2025-02-10",83.01,83.93,{"symbol":5,"time":1993,"open":1569,"high":1994,"low":1995,"close":1930},"2025-02-07",84.08,82.8,{"symbol":5,"time":1997,"open":1998,"high":1567,"low":1999,"close":2000},"2025-02-06",83.19,82.9,83.76,{"symbol":5,"time":2002,"open":373,"high":1998,"low":804,"close":668},"2025-02-05",{"symbol":5,"time":2004,"open":1950,"high":824,"low":1614,"close":2005},"2025-02-04",81.72,{"symbol":5,"time":2007,"open":1612,"high":2008,"low":1657,"close":1920},"2025-02-03",82.29,{"symbol":5,"time":2010,"open":365,"high":2011,"low":1609,"close":389},"2025-01-31",82.88,{"symbol":5,"time":2013,"open":2014,"high":373,"low":2015,"close":2016},"2025-01-30",82.04,80.85,82.28,{"symbol":5,"time":2018,"open":343,"high":804,"low":2019,"close":2020},"2025-01-29",76.34,81.73,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":670,"close":2025},"2025-01-28",81.5,82.3,81.19,{"symbol":5,"time":2027,"open":1639,"high":2028,"low":2029,"close":1926},"2025-01-27",81.47,79.75,{"symbol":5,"time":2031,"open":2032,"high":1651,"low":2032,"close":1966},"2025-01-24",80.66,{"symbol":5,"time":2034,"open":1937,"high":2035,"low":2036,"close":2037},"2025-01-23",81.05,80.13,81.03,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-01-22",79.87,80.97,79.6,80.83,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2046,"close":2040},"2025-01-21",79.15,79.89,{"symbol":5,"time":2049,"open":1669,"high":2050,"low":1921,"close":2051},"2025-01-17",79.37,78.83,{"symbol":5,"time":2053,"open":2054,"high":356,"low":2055,"close":2056},"2025-01-16",77.51,77.38,78.39,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-01-15",77.55,77.8,76.54,76.98,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":1819,"close":2067},"2025-01-14",76.3,76.78,76.25,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-01-13",75.65,76.27,75.33,76.18,{"symbol":5,"time":2075,"open":1916,"high":1916,"low":2076,"close":2077},"2025-01-10",75.61,75.88,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-01-08",76.7,78.34,76.42,78.02,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":1834},"2025-01-07",77.28,77.35,75.97,{"symbol":5,"time":2090,"open":2091,"high":2091,"low":2092,"close":2093},"2025-01-06",78.41,76.74,76.82,{"symbol":5,"time":2095,"open":2096,"high":2056,"low":2097,"close":1843},"2025-01-03",77.88,77.4,{"symbol":5,"time":2099,"open":2100,"high":1681,"low":1862,"close":2101},"2025-01-02",77.61,77.43,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2024-12-31",77.94,78.01,77.06,77.31,{"symbol":5,"time":2109,"open":2110,"high":2096,"low":2111,"close":2097},"2024-12-30",77.73,76.88,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2024-12-27",78.63,79.18,78.06,78.42,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2024-12-26",78.5,79.4,78.38,79.12,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2024-12-24",78,78.96,77.69,78.92,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2104},"2024-12-23",77.56,78.21,77.21,{"symbol":5,"time":2136,"open":2055,"high":1685,"low":820,"close":2137},"2024-12-20",77.7,{"symbol":5,"time":2139,"open":354,"high":2114,"low":2107,"close":2055},"2024-12-19",{"symbol":5,"time":2141,"open":786,"high":2142,"low":2143,"close":2144},"2024-12-18",80.08,77.42,77.47,{"symbol":5,"time":2146,"open":1951,"high":2147,"low":2148,"close":2149},"2024-12-17",80.06,79.32,79.61,{"symbol":5,"time":2151,"open":2152,"high":1628,"low":2153,"close":2154},"2024-12-16",80.58,80.28,80.46,{"symbol":5,"time":2156,"open":2157,"high":384,"low":2158,"close":2159},"2024-12-13",81.02,79.95,80.12,{"symbol":5,"time":2161,"open":2162,"high":1926,"low":1657,"close":1976},"2024-12-12",81.31,{"symbol":5,"time":2164,"open":825,"high":1632,"low":2165,"close":2162},"2024-12-11",79.77,{"symbol":5,"time":2167,"open":349,"high":1634,"low":2046,"close":1940},"2024-12-10",{"symbol":5,"time":2169,"open":1614,"high":1614,"low":2170,"close":2171},"2024-12-09",79.54,79.7,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-12-06",80.77,81.37,80.69,81.14,{"symbol":5,"time":2179,"open":801,"high":1612,"low":2180,"close":2181},"2024-12-05",80.82,81.27,{"symbol":5,"time":2183,"open":1970,"high":2184,"low":2185,"close":2043},"2024-12-04",81.29,80.59,{"symbol":5,"time":2187,"open":1654,"high":2188,"low":2174,"close":801},"2024-12-03",81.68,{"symbol":5,"time":2190,"open":1924,"high":2191,"low":795,"close":2192},"2024-12-02",83.45,81.65,{"symbol":5,"time":2194,"open":2195,"high":1587,"low":2196,"close":2197},"2024-11-29",83.58,82.98,82.99,{"symbol":5,"time":2199,"open":339,"high":2200,"low":2201,"close":2202},"2024-11-27",83.5,82.7,83.05,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-11-26",81.8,83.04,81.1,82.65,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1654},"2024-11-25",82.16,82.39,81.13,{"symbol":5,"time":2215,"open":1650,"high":2216,"low":1639,"close":1957},"2024-11-22",81.35,{"symbol":5,"time":2218,"open":2219,"high":2213,"low":1945,"close":2220},"2024-11-21",80.71,80.88,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2142},"2024-11-20",80.78,81.08,79.78,{"symbol":5,"time":2227,"open":343,"high":2228,"low":2229,"close":2230},"2024-11-19",80.34,78.93,80.16,{"symbol":5,"time":2232,"open":2233,"high":2047,"low":2233,"close":2225},"2024-11-18",78.36,{"symbol":5,"time":2235,"open":2236,"high":2229,"low":2237,"close":1921},"2024-11-15",78.23,78.16,{"symbol":5,"time":2239,"open":2240,"high":2174,"low":2126,"close":2116},"2024-11-14",80.48,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2121,"close":2040},"2024-11-13",79.5,80.35,{"symbol":5,"time":2246,"open":1952,"high":1952,"low":2247,"close":2248},"2024-11-12",79.02,79.13,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":1656},"2024-11-11",78.86,80.41,78.78,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":1843,"close":2258},"2024-11-08",78.62,79.73,78.69,{"symbol":5,"time":2260,"open":2128,"high":1668,"low":1838,"close":1692},"2024-11-07",{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-11-06",78.88,79.27,75.02,77.59,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":1698},"2024-11-05",74.58,76.26,74.13,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":1869,"close":1717},"2024-11-04",74.47,74.96,{"symbol":5,"time":2277,"open":2278,"high":1724,"low":2279,"close":1867},"2024-11-01",73.93,73.89,{"symbol":5,"time":2281,"open":2072,"high":2282,"low":2283,"close":2284},"2024-10-31",75.43,73.83,73.92,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":1853},"2024-10-30",76.02,76.71,75.51,{"symbol":5,"time":2291,"open":2265,"high":2292,"low":2293,"close":2294},"2024-10-29",76.44,74.86,75.89,{"symbol":5,"time":2296,"open":2297,"high":2294,"low":2275,"close":2298},"2024-10-28",75.38,75.34,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-10-25",75.6,75.68,74.03,74.69,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-10-24",73.24,75.58,72.8,75.24,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-10-23",73.98,74.49,73.67,73.91,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-10-22",73.73,74.46,73.53,74.29,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":1719},"2024-10-21",74.7,74.87,74.05,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":1724},"2024-10-18",74.33,74.93,73.85,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-10-17",74.23,74.53,74.02,74.14,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-10-16",73.12,73.99,72.61,73.76,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-10-15",72.79,73.6,72.73,73.03,{"symbol":5,"time":2352,"open":2353,"high":1903,"low":2354,"close":2355},"2024-10-14",72.06,72,72.57,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-10-11",72.27,72.41,71.38,71.62,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":1737,"close":2366},"2024-10-10",72.4,72.68,71.84,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-10-09",72.33,72.77,72.01,72.47,{"symbol":5,"time":2374,"open":1897,"high":2375,"low":2376,"close":2377},"2024-10-08",72.59,71.82,72.19,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-10-07",72.11,72.15,70.61,70.87,{"symbol":5,"time":2385,"open":1896,"high":1896,"low":1799,"close":2386},"2024-10-04",72.12,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-10-03",72.84,73.09,72.38,72.92,{"symbol":5,"time":2394,"open":2395,"high":2395,"low":2396,"close":2397},"2024-10-02",73.13,72.56,72.99,{"symbol":5,"time":2399,"open":1748,"high":1896,"low":2400,"close":1731},"2024-10-01",72.42,{"symbol":5,"time":2402,"open":1898,"high":2341,"low":2381,"close":2403},"2024-09-30",73.01,{"symbol":5,"time":2405,"open":2389,"high":2406,"low":2369,"close":2407},"2024-09-27",73.1,72.6,{"symbol":5,"time":2409,"open":2365,"high":2410,"low":2411,"close":2396},"2024-09-26",73.48,72.31,{"symbol":5,"time":2413,"open":2315,"high":2414,"low":2365,"close":2415},"2024-09-25",73.94,73.04,{"symbol":5,"time":2417,"open":2418,"high":2418,"low":2419,"close":2315},"2024-09-24",73.87,73.14,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2279,"close":2424},"2024-09-23",74.71,74.88,74.01,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":1732,"close":2322},"2024-09-20",74.16,74.68,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":1885,"close":2322},"2024-09-19",73.78,74.36,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2411,"close":2437},"2024-09-18",72.65,73.63,72.9,{"symbol":5,"time":2439,"open":1907,"high":2440,"low":2441,"close":2442},"2024-09-17",73.55,72.03,72.7,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2350,"close":2447},"2024-09-16",73.29,73.69,73.3,{"symbol":5,"time":2449,"open":2400,"high":2415,"low":2450,"close":2451},"2024-09-13",72.23,73,{"symbol":5,"time":2453,"open":1765,"high":2365,"low":2454,"close":2355},"2024-09-12",71.74,{"symbol":5,"time":2456,"open":2457,"high":2377,"low":2458,"close":2459},"2024-09-11",71.46,70.12,72.08,{"symbol":5,"time":2461,"open":2454,"high":1891,"low":2462,"close":2463},"2024-09-10",71.11,71.75,{"symbol":5,"time":2465,"open":2411,"high":2466,"low":2467,"close":2468},"2024-09-09",72.54,71.43,71.65,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":1897},"2024-09-06",73.27,73.65,71.24,{"symbol":5,"time":2475,"open":1732,"high":1889,"low":2476,"close":1896},"2024-09-05",72.66,{"symbol":5,"time":2478,"open":2419,"high":2479,"low":2480,"close":2410},"2024-09-04",74.17,72.91,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-09-03",71.66,71.91,71.03,71.39,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2459},"2024-08-30",71.52,72.14,71.14,{"symbol":5,"time":2493,"open":2494,"high":2463,"low":2495,"close":2496},"2024-08-29",71.21,70.97,71.19,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-08-28",70.99,71.33,70.72,70.95,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-08-27",70.53,71.16,70.49,71.05,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-08-26",70.57,70.8,70.25,70.59,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-08-23",70.84,70.98,69.71,70.35,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2523,"close":1775},"2024-08-22",70.07,70.64,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-08-21",69.99,70.48,69.91,70.24,{"symbol":5,"time":2532,"open":2523,"high":2533,"low":2534,"close":2535},"2024-08-20",70.19,69.6,70.09,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2538,"close":2540},"2024-08-19",69.63,70.08,69.97,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-08-16",69.78,69.84,69.28,69.83,{"symbol":5,"time":2548,"open":2538,"high":2540,"low":2549,"close":2543},"2024-08-15",69.1,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-08-14",69,69.5,68.83,69.3,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-08-13",68.3,68.97,67.96,68.92,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-08-12",68.09,68.41,67.61,67.98,{"symbol":5,"time":2569,"open":2570,"high":1800,"low":2571,"close":2564},"2024-08-09",68.05,67.45,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-08-08",67.03,68.1,66.76,68.04,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-08-07",66.61,67.6,66.45,66.8,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-08-06",65.29,66.93,64.97,66.19,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-08-05",65.73,66.29,64.33,64.4,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-08-02",66.63,67.32,66.24,66.86,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2599},"2024-08-01",67.83,68.53,67.02,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-07-31",69.13,69.45,67.64,67.68,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-07-30",68.33,70.01,68.26,69.15,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2583,"close":2623},"2024-07-29",66.95,68.4,67.92,{"symbol":5,"time":2625,"open":2581,"high":2626,"low":2627,"close":2628},"2024-07-26",67.66,66.26,66.96,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-07-25",65,67.77,64.72,67.26,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-07-24",63.36,63.39,62.43,62.73,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-07-23",63.38,63.45,62.84,63.13,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-07-22",63.1,63.25,62.56,63.03,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-07-19",62.98,63.02,62.21,62.51,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-07-18",63.44,63.51,62.41,62.48,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-07-17",62.95,63.6,62.87,63.49,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-07-16",63.2,63.61,63.14,63.3,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-07-15",62.8,63.21,62.6,63,{"symbol":5,"time":2684,"open":2663,"high":2685,"low":2686,"close":2687},"2024-07-12",63.12,62.14,62.7,{"symbol":5,"time":2689,"open":2657,"high":2690,"low":2691,"close":2692},"2024-07-11",62.71,62,62.2,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-07-10",61,61.66,60.77,61.63,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-07-09",60.7,61.03,60.46,60.81,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-07-08",60.4,60.86,60.27,60.44,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-07-05",60.12,60.45,59.95,60.38,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-07-03",60.15,60.6,60.08,60.14,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-07-02",59.69,60.34,59.55,59.96,{"symbol":5,"time":2730,"open":2716,"high":2731,"low":2732,"close":2733},"2024-07-01",60.57,59.46,59.48,{"symbol":5,"time":2735,"open":2736,"high":2731,"low":2737,"close":2738},"2024-06-28",60.42,59.7,60.26,{"symbol":5,"time":2740,"open":2741,"high":2731,"low":2742,"close":2743},"2024-06-27",59.73,59.47,60.18,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-06-26",59.5,60.11,59.44,59.76,{"symbol":5,"time":2751,"open":2721,"high":2752,"low":2753,"close":2754},"2024-06-25",60.17,59.68,59.91,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2721,"close":2759},"2024-06-24",60.28,61.1,60.1,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-06-21",59.2,60.33,58.76,60.25,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-06-20",59.1,59.3,58.35,59.23,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-06-18",58.58,59.26,58.33,58.99,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-06-17",58.45,59.08,58.28,58.63,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-06-14",58.77,58.9,58.44,58.6,{"symbol":5,"time":2791,"open":2792,"high":2737,"low":2777,"close":2762},"2024-06-13",59.56,{"symbol":5,"time":2794,"open":2725,"high":2795,"low":2796,"close":2727},"2024-06-12",59.79,59.13,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2783,"close":2801},"2024-06-11",58.97,59.16,59.02,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2782,"close":2769},"2024-06-10",58.48,59.63,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2789,"close":2810},"2024-06-07",58.93,59.34,58.78,{"symbol":5,"time":2812,"open":2813,"high":2795,"low":2814,"close":2775},"2024-06-06",59.57,59.17,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-06-05",59.62,59.88,58.84,59.71,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2823,"close":2825},"2024-06-04",58.74,59.49,59.43,{"symbol":5,"time":2827,"open":2769,"high":2828,"low":2829,"close":2823},"2024-06-03",59.33,58.3,{"symbol":5,"time":2831,"open":2832,"high":2737,"low":2833,"close":2834},"2024-05-31",59.24,58.53,59.03,{"symbol":5,"time":2836,"open":2837,"high":2719,"low":2819,"close":2838},"2024-05-30",60,59.05,{"symbol":5,"time":2840,"open":2820,"high":2841,"low":2842,"close":2843},"2024-05-29",60.05,59.4,59.85,{"symbol":5,"time":2845,"open":2846,"high":2846,"low":2847,"close":2848},"2024-05-28",62.05,60.06,60.2,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2851,"close":2853},"2024-05-24",61.64,62.5,62.23,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-05-23",62.44,62.59,61.46,61.52,{"symbol":5,"time":2861,"open":2663,"high":2690,"low":2862,"close":2863},"2024-05-22",62.19,62.45,{"symbol":5,"time":2865,"open":2863,"high":2866,"low":2862,"close":2856},"2024-05-21",62.86,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2863},"2024-05-20",62.72,62.9,62.3,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-05-17",62.25,62.79,61.83,62.76,{"symbol":5,"time":2879,"open":2880,"high":2869,"low":2880,"close":2853},"2024-05-16",61.35,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2883,"close":2880},"2024-05-15",60.47,61.59,{"symbol":5,"time":2886,"open":2887,"high":2695,"low":2888,"close":2889},"2024-05-14",60.82,60.19,60.41,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-05-13",60.9,61.75,60.54,60.62,{"symbol":5,"time":2897,"open":2709,"high":2898,"low":2899,"close":2900},"2024-05-10",60.71,60.07,60.66,{"symbol":5,"time":2902,"open":2903,"high":2726,"low":2904,"close":2743},"2024-05-09",59.9,59.81,{"symbol":5,"time":2906,"open":2738,"high":2907,"low":2908,"close":2754},"2024-05-08",60.48,59.36,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2704,"close":2892},"2024-05-07",62.06,62.22,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2900,"close":2917},"2024-05-06",61.04,61.68,61.6,{"symbol":5,"time":2919,"open":2894,"high":2920,"low":2737,"close":2921},"2024-05-03",61.16,60.87,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2899},"2024-05-02",60.16,60.21,59.38,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2727,"close":2818},"2024-05-01",59.89,60.51,{"symbol":5,"time":2932,"open":2715,"high":2722,"low":2933,"close":2843},"2024-04-30",59.66,{"symbol":5,"time":2935,"open":2837,"high":2921,"low":2936,"close":2721},"2024-04-29",59.74,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2713},"2024-04-26",59.64,60.63,59.41,{"symbol":5,"time":2943,"open":2944,"high":2716,"low":2945,"close":2946},"2024-04-25",59.21,58.1,60.29,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-04-24",60.72,61.57,60.61,61.5,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-04-23",61.07,61.51,60.95,61.09,{"symbol":5,"time":2960,"open":2704,"high":2961,"low":2962,"close":2963},"2024-04-22",61.32,60.53,61.2,{"symbol":5,"time":2965,"open":2962,"high":2731,"low":2715,"close":2966},"2024-04-19",60.35,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2929,"close":2899},"2024-04-18",60.43,60.5,{"symbol":5,"time":2972,"open":2973,"high":2949,"low":2754,"close":2974},"2024-04-17",60.68,60.01,{"symbol":5,"time":2976,"open":2966,"high":2970,"low":2741,"close":2977},"2024-04-16",60.03,{"symbol":5,"time":2979,"open":2853,"high":2980,"low":2837,"close":2888},"2024-04-15",62.32,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2859},"2024-04-12",62.69,62.82,61.01,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-04-11",63.33,63.35,62.38,63.06,{"symbol":5,"time":2993,"open":2984,"high":2668,"low":2912,"close":2994},"2024-04-10",63.01,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-04-09",63.73,64.25,62.61,63.56,{"symbol":5,"time":3002,"open":2980,"high":3003,"low":3004,"close":2686},"2024-04-08",62.49,61.86,{"symbol":5,"time":3006,"open":3007,"high":2911,"low":3008,"close":3009},"2024-04-05",61.05,60.92,62.04,{"symbol":5,"time":3011,"open":2691,"high":3012,"low":3013,"close":3014},"2024-04-04",62.4,60.84,61.06,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-04-03",61.4,61.99,61.3,61.58,{"symbol":5,"time":3022,"open":2893,"high":3023,"low":2921,"close":3024},"2024-04-02",61.81,61.33,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2657,"close":3029},"2024-04-01",62.97,63.04,62.29,{"symbol":5,"time":3031,"open":2662,"high":3032,"low":2984,"close":2649},"2024-03-28",63.52,{"symbol":5,"time":3034,"open":2857,"high":3035,"low":2686,"close":2682},"2024-03-27",63.08,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":2853},"2024-03-26",62.16,62.85,61.95,{"symbol":5,"time":3042,"open":2956,"high":3043,"low":2985,"close":3014},"2024-03-25",61.82,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":2698},"2024-03-22",61.84,62.28,61.47,{"symbol":5,"time":3050,"open":2920,"high":3051,"low":3052,"close":3046},"2024-03-21",63.05,60.96,{"symbol":5,"time":3054,"open":3055,"high":2859,"low":3056,"close":3057},"2024-03-20",59.93,59.61,60.88,{"symbol":5,"time":3059,"open":2907,"high":2651,"low":3060,"close":3061},"2024-03-19",60.22,62.46,{"symbol":5,"time":3063,"open":3064,"high":2898,"low":2936,"close":2946},"2024-03-18",59.94,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3067,"close":2753},"2024-03-15",57.96,59.86,{"symbol":5,"time":3070,"open":2748,"high":2727,"low":3071,"close":3072},"2024-03-14",58.24,58.69,{"symbol":5,"time":3074,"open":2820,"high":3075,"low":3076,"close":3077},"2024-03-13",59.83,59.14,59.54,{"symbol":5,"time":3079,"open":3064,"high":2962,"low":2741,"close":2936},"2024-03-12",{"symbol":5,"time":3081,"open":3082,"high":2889,"low":3083,"close":2977},"2024-03-11",60.09,59.51,{"symbol":5,"time":3085,"open":2769,"high":3086,"low":3087,"close":2974},"2024-03-08",60.55,58.83,{"symbol":5,"time":3089,"open":2829,"high":2944,"low":3090,"close":2796},"2024-03-07",58.15,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-03-06",57.13,57.93,56.75,57.89,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-03-05",57,58.46,56.9,56.93,{"symbol":5,"time":3104,"open":3105,"high":3093,"low":3106,"close":3107},"2024-03-04",56.52,56.3,56.97,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-03-01",56.29,56.68,55.52,56.53,{"symbol":5,"time":3115,"open":3116,"high":3111,"low":3117,"close":3118},"2024-02-29",56.67,56.08,56.2,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3118,"close":3123},"2024-02-28",56.31,56.64,56.32,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-02-27",56.28,56.48,56.09,56.37,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-02-26",56.47,56.63,55.82,56.19,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-02-23",56.85,56.87,56.36,56.65,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-02-22",56.26,56.81,56.24,56.56,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-02-21",55.39,56.06,55.11,56.04,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-02-20",55,55.6,54.9,55.54,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-02-16",55.45,55.81,55.2,55.42,{"symbol":5,"time":3167,"open":3168,"high":3121,"low":3169,"close":3170},"2024-02-15",55.93,55.02,55.49,{"symbol":5,"time":3172,"open":3151,"high":3135,"low":3173,"close":3163},"2024-02-14",55.36,{"symbol":5,"time":3175,"open":3176,"high":3146,"low":3177,"close":3178},"2024-02-13",56.22,55.18,55.7,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-02-12",57.32,57.38,56.73,56.83,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3141,"close":3189},"2024-02-09",56.88,57.35,57.25,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3116,"close":3194},"2024-02-08",56.7,57.18,56.76,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3123,"close":3199},"2024-02-07",56.74,57.06,56.91,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3123},"2024-02-06",55.83,56.46,55.76,{"symbol":5,"time":3206,"open":3146,"high":3207,"low":3208,"close":3209},"2024-02-05",56.39,55.73,55.98,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3123,"close":3141},"2024-02-02",56.92,57.41,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3126,"close":3218},"2024-02-01",57.54,57.74,57.09,{"symbol":5,"time":3220,"open":2789,"high":2949,"low":3221,"close":3222},"2024-01-31",57.51,57.77,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":2780},"2024-01-30",58.11,58.61,58.08,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-01-29",58.32,58.5,57.55,58.25,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":2945,"close":3238},"2024-01-26",58.4,58.71,58.62,{"symbol":5,"time":3240,"open":3100,"high":3241,"low":3242,"close":3243},"2024-01-25",58.59,57.44,58.37,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-01-24",58.73,58.86,58.16,58.2,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-01-23",58.27,58.82,58.04,58.38,{"symbol":5,"time":3257,"open":3258,"high":2780,"low":3259,"close":3248},"2024-01-22",58.13,57.69,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3101,"close":3264},"2024-01-19",57.03,57.98,57.85,{"symbol":5,"time":3266,"open":3146,"high":3267,"low":3268,"close":3184},"2024-01-18",56.89,55.9,{"symbol":5,"time":3270,"open":3209,"high":3271,"low":3202,"close":3272},"2024-01-17",56.45,56.11,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3203},"2024-01-16",56.5,57.34,56.33,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3207,"close":3102},"2024-01-12",56.95,57.01,{"symbol":5,"time":3283,"open":3107,"high":3284,"low":3126,"close":3285},"2024-01-11",57.1,56.54,{"symbol":5,"time":3287,"open":3127,"high":3288,"low":3135,"close":3267},"2024-01-10",56.94,{"symbol":5,"time":3290,"open":3147,"high":3116,"low":3144,"close":3129},"2024-01-09",{"symbol":5,"time":3292,"open":3293,"high":3095,"low":3204,"close":3294},"2024-01-08",55.77,56.71,{"symbol":5,"time":3296,"open":3297,"high":3118,"low":3298,"close":3299},"2024-01-05",56.01,55.44,55.67,{"symbol":5,"time":3301,"open":3297,"high":3113,"low":3297,"close":3302},"2024-01-04",56.03,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-01-03",56.51,56.78,55.85,55.99,{"symbol":5,"time":3310,"open":3311,"high":3311,"low":3312,"close":3101},"2024-01-02",58,56.62,{"symbol":5,"time":3314,"open":3249,"high":2770,"low":3315,"close":3316},"2023-12-29",57.79,58.14,{"symbol":5,"time":3318,"open":3319,"high":3243,"low":3319,"close":3071},"2023-12-28",57.99,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3319},"2023-12-27",57.59,58.02,57.42,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3280,"close":3329},"2023-12-26",57.04,57.7,57.63,{"symbol":5,"time":3331,"open":3140,"high":3332,"low":3333,"close":3327},"2023-12-22",57.15,56.17,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3128},"2023-12-21",55.31,56.12,55.13,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2023-12-20",55.75,56.18,55.12,55.15,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3177,"close":3204},"2023-12-19",55.53,55.78,{"symbol":5,"time":3350,"open":3156,"high":3351,"low":3352,"close":3353},"2023-12-18",55.56,54.62,55.38,{"symbol":5,"time":3355,"open":3336,"high":3356,"low":3357,"close":3358},"2023-12-15",55.64,54.54,54.74,{"symbol":5,"time":3360,"open":3102,"high":3361,"low":3362,"close":3272},"2023-12-14",57.72,55.95,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3207},"2023-12-13",54.23,56.44,54.03,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2023-12-12",54.39,54.45,53.87,54.17,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2023-12-11",54.16,54.36,53.92,54.22,{"symbol":5,"time":3381,"open":3382,"high":3370,"low":3383,"close":3384},"2023-12-08",54.06,53.62,53.97,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2023-12-07",55.05,55.19,54.04,54.13,{"symbol":5,"time":3392,"open":3268,"high":3123,"low":3393,"close":3394},"2023-12-06",55.72,55.84,{"symbol":5,"time":3396,"open":3397,"high":3342,"low":3398,"close":3393},"2023-12-05",56.1,55.32,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3401,"close":3403},"2023-12-04",55.71,56.61,56.23,{"symbol":5,"time":3405,"open":3341,"high":3406,"low":3407,"close":3268},"2023-12-01",56.25,55.61,{"symbol":5,"time":3409,"open":3163,"high":3168,"low":3344,"close":3394},"2023-11-30",{"symbol":5,"time":3411,"open":3178,"high":3412,"low":3413,"close":3178},"2023-11-29",56.15,55.57,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2023-11-28",55.07,55.87,55.04,55.58,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2023-11-27",55.26,55.3,54.97,55.14,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3423},"2023-11-24",55.16,55.4,55.01,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3433,"close":3338},"2023-11-22",54.8,55.23,{"symbol":5,"time":3436,"open":3382,"high":3437,"low":3378,"close":3352},"2023-11-21",54.76,{"symbol":5,"time":3439,"open":3440,"high":3370,"low":3441,"close":3442},"2023-11-20",53.5,53.36,54.14,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3441,"close":3447},"2023-11-17",53.61,53.78,53.48,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-11-16",53.41,53.84,53.37,53.54,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-11-15",53.4,53.75,53.18,53.32,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2023-11-14",52.44,53.43,52.32,53.11,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2023-11-13",51.88,52.19,51.72,52.09,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2023-11-10",51.58,52.25,51.42,52.11,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3476},"2023-11-09",52,52.03,51.3,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2023-11-08",51.31,52.08,51.2,51.74,{"symbol":5,"time":3490,"open":3491,"high":3474,"low":3492,"close":3493},"2023-11-07",50.92,50.6,51.19,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-11-06",50.1,51.22,50.05,50.73,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2023-11-03",50.15,50.51,49.83,50.22,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2023-11-02",49.02,49.87,48.82,49.86,{"symbol":5,"time":3513,"open":3514,"high":3511,"low":3515,"close":3516},"2023-11-01",49.79,48.47,48.71,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2023-10-31",49.06,49.65,48.88,49.6,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2023-10-30",47.78,49.05,47.72,48.91,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-10-27",49.32,49.41,47.56,47.59,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3537,"close":3539},"2023-10-26",49.62,50.53,49.7,{"symbol":5,"time":3541,"open":3542,"high":3509,"low":3543,"close":3544},"2023-10-25",49.4,48.92,49.49,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2023-10-24",50.07,50.38,49.12,49.46,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-10-23",50.3,50.54,49.77,49.82,{"symbol":5,"time":3558,"open":3482,"high":3559,"low":3560,"close":3492},"2023-10-20",51.54,50.39,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2023-10-19",52.02,52.04,51.28,51.29,{"symbol":5,"time":3568,"open":3566,"high":3569,"low":3570,"close":3571},"2023-10-18",53.3,50.87,51.92,{"symbol":5,"time":3573,"open":3553,"high":3574,"low":3509,"close":3575},"2023-10-17",50.71,49.93,{"symbol":5,"time":3577,"open":3578,"high":3548,"low":3579,"close":3553},"2023-10-16",49.75,49.66,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3519,"close":3584},"2023-10-13",49.53,49.58,49.37,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3531},"2023-10-12",49.72,49.95,49.13,{"symbol":5,"time":3591,"open":3509,"high":3592,"low":3532,"close":3579},"2023-10-11",50.04,{"symbol":5,"time":3594,"open":3595,"high":3496,"low":3596,"close":3509},"2023-10-10",49.85,49.23,{"symbol":5,"time":3598,"open":3532,"high":3599,"low":3600,"close":3601},"2023-10-09",49.92,49.36,49.73,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2023-10-06",48.9,49.81,48.86,49.61,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3508},"2023-10-05",48.78,49.19,48.58,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3615,"close":3610},"2023-10-04",47.38,48.87,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2023-10-03",47.92,48,46.88,47.25,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-10-02",48.53,48.54,48.07,48.42,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2023-09-29",49.25,49.27,48.34,48.59,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3637,"close":3543},"2023-09-28",48.39,49.3,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-09-27",48.23,48.55,47.89,48.33,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-09-26",48.16,48.51,47.88,47.98,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-09-25",48.48,48.68,48.19,48.64,{"symbol":5,"time":3658,"open":3521,"high":3659,"low":3660,"close":3661},"2023-09-22",49.18,48.62,48.67,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-09-21",50.33,50.36,48.83,48.84,[3669,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3739,3744,3749,3754,3759,3764,3769,3772,3777,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3935,3940,3944,3949,3954,3958,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4021,4026,4031,4035,4040,4045,4049,4054,4059,4064,4069,4074,4079,4084,4088,4093,4098,4103,4107,4111,4116,4121,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4408,4413,4418,4423,4428,4433,4438,4443,4447,4452,4456,4461,4466,4471,4476,4481,4486,4490,4493,4498,4503,4507,4511,4514,4518,4522,4527,4530,4535,4540,4545,4550,4554,4559,4564,4568,4572,4576,4581,4586,4591,4595,4600,4604,4609,4614,4619,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4673,4677,4681,4686,4689,4694,4699,4704,4709,4713,4715,4719,4724,4729,4733,4738,4742,4747,4752,4757,4760,4765,4770,4775,4780,4783,4788,4793,4798,4802,4807,4811,4816,4820,4825,4830,4835,4840,4845,4850,4855,4859,4863,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4916,4921,4926,4931,4936,4940],{"symbol":3670,"time":26,"open":3671,"high":3672,"low":3673,"close":3674},"SPY",761.31,762,757.97,761.69,{"symbol":3670,"time":32,"open":3676,"high":3677,"low":3678,"close":3679},763.15,763.57,759.96,762.6,{"symbol":3670,"time":38,"open":3681,"high":3682,"low":3683,"close":3684},759.5,761.67,749.6,754.05,{"symbol":3670,"time":44,"open":3686,"high":3687,"low":3688,"close":3689},760.12,760.35,756.15,757.39,{"symbol":3670,"time":49,"open":3691,"high":3692,"low":3693,"close":3694},759,763.52,757.93,760.88,{"symbol":3670,"time":55,"open":3696,"high":3697,"low":3698,"close":3699},764.72,766.38,763.6,764.29,{"symbol":3670,"time":61,"open":3701,"high":3702,"low":3703,"close":3704},758.03,760.11,756.64,757.83,{"symbol":3670,"time":67,"open":3706,"high":3707,"low":3708,"close":3709},764.08,764.47,760.94,762.4,{"symbol":3670,"time":72,"open":3711,"high":3712,"low":3713,"close":3714},769.07,769.7,765.14,765.96,{"symbol":3670,"time":78,"open":3716,"high":3717,"low":3718,"close":3719},772.01,772.87,769,770.19,{"symbol":3670,"time":84,"open":3721,"high":3722,"low":3723,"close":3724},767.9,774.03,767.45,773.17,{"symbol":3670,"time":89,"open":3726,"high":3727,"low":3728,"close":3729},762.45,766.43,761.73,765.16,{"symbol":3670,"time":94,"open":3731,"high":3732,"low":3733,"close":3734},762.01,764.67,759.48,761.78,{"symbol":3670,"time":100,"open":3736,"high":3737,"low":3696,"close":3738},767.33,768,767.05,{"symbol":3670,"time":106,"open":3740,"high":3741,"low":3742,"close":3743},771.76,775.3,768.31,769.35,{"symbol":3670,"time":112,"open":3745,"high":3746,"low":3747,"close":3748},768.5,772.36,767.16,771.1,{"symbol":3670,"time":117,"open":3750,"high":3751,"low":3752,"close":3753},764.73,767.35,763.93,766.08,{"symbol":3670,"time":122,"open":3755,"high":3756,"low":3757,"close":3758},766.16,766.78,763.05,765.91,{"symbol":3670,"time":128,"open":3760,"high":3761,"low":3762,"close":3763},764.78,765.22,762.08,763.47,{"symbol":3670,"time":134,"open":3765,"high":3766,"low":3767,"close":3768},766.05,767.85,764.17,765.72,{"symbol":3670,"time":139,"open":3714,"high":3770,"low":3771,"close":3679},768.15,762.04,{"symbol":3670,"time":142,"open":3773,"high":3774,"low":3775,"close":3776},770.36,772.47,768.1,769.06,{"symbol":3670,"time":148,"open":3778,"high":3779,"low":3780,"close":3723},768.7,769.5,766.92,{"symbol":3670,"time":154,"open":3782,"high":3783,"low":3784,"close":3785},776.18,776.78,772.51,772.67,{"symbol":3670,"time":160,"open":3787,"high":3788,"low":3789,"close":3790},778.54,778.8,775.43,776.34,{"symbol":3670,"time":166,"open":3792,"high":3793,"low":3794,"close":3795},774.87,779.37,774.11,777.88,{"symbol":3670,"time":170,"open":3797,"high":3798,"low":3799,"close":3800},774.71,774.9,771.28,772.49,{"symbol":3670,"time":176,"open":3802,"high":3803,"low":3804,"close":3805},774.53,774.61,769.2,770.56,{"symbol":3670,"time":182,"open":3807,"high":3808,"low":3809,"close":3810},772.6,775.05,771.62,773.03,{"symbol":3670,"time":188,"open":3812,"high":3813,"low":3814,"close":3815},771.02,773.92,769.61,773.26,{"symbol":3670,"time":193,"open":3817,"high":3818,"low":3819,"close":3820},770.21,771.82,767.46,768.56,{"symbol":3670,"time":199,"open":3822,"high":3823,"low":3824,"close":3825},775.85,776.85,769.51,769.79,{"symbol":3670,"time":203,"open":3827,"high":3828,"low":3829,"close":3830},760.63,773.41,760.52,771.33,{"symbol":3670,"time":208,"open":3832,"high":3833,"low":3834,"close":3835},749.44,758.58,748.8,757.67,{"symbol":3670,"time":213,"open":3837,"high":3838,"low":3839,"close":3840},744.68,748.9,737.68,747.03,{"symbol":3670,"time":218,"open":3842,"high":3843,"low":3844,"close":3845},736.05,742.45,734.59,741.69,{"symbol":3670,"time":224,"open":3847,"high":3848,"low":3849,"close":3850},739.97,742.68,729.1,729.46,{"symbol":3670,"time":230,"open":3852,"high":3853,"low":3854,"close":3855},739.19,742.79,735.98,740.86,{"symbol":3670,"time":235,"open":3857,"high":3858,"low":3859,"close":3860},744.91,745.53,735.87,739.09,{"symbol":3670,"time":241,"open":3862,"high":3863,"low":3864,"close":3865},738.51,743.72,737.29,738.93,{"symbol":3670,"time":247,"open":3867,"high":3868,"low":3869,"close":3870},739.37,742.56,735.21,738.18,{"symbol":3670,"time":253,"open":3872,"high":3873,"low":3874,"close":3875},746.62,750.02,746.37,747.41,{"symbol":3670,"time":259,"open":3877,"high":3878,"low":3879,"close":3880},746.29,749.04,744.18,748.28,{"symbol":3670,"time":264,"open":3882,"high":3883,"low":3884,"close":3885},747.06,748.73,741.51,742.09,{"symbol":3670,"time":270,"open":3887,"high":3888,"low":3889,"close":3890},742.08,747.29,740.8,743.29,{"symbol":3670,"time":276,"open":3892,"high":3893,"low":3894,"close":3895},752.76,754.57,747.88,750.72,{"symbol":3670,"time":282,"open":3897,"high":3898,"low":3899,"close":3900},754.24,755.58,750.2,754.81,{"symbol":3670,"time":288,"open":3902,"high":3903,"low":3904,"close":3905},750.91,753.34,748.66,751.83,{"symbol":3670,"time":294,"open":3907,"high":3908,"low":3909,"close":3910},752.47,753.91,748,749.17,{"symbol":3670,"time":299,"open":3912,"high":3913,"low":3914,"close":3915},752.05,755.42,748.1,754.95,{"symbol":3670,"time":305,"open":3917,"high":3918,"low":3919,"close":3920},747.35,751.97,745.59,751.71,{"symbol":3670,"time":311,"open":3922,"high":3923,"low":3924,"close":3925},743.16,746.15,739.51,745.4,{"symbol":3670,"time":317,"open":3927,"high":3928,"low":3929,"close":3930},750.22,750.96,745.21,747.71,{"symbol":3670,"time":323,"open":3932,"high":3933,"low":3875,"close":3934},748.74,752.41,751.28,{"symbol":3670,"time":329,"open":3936,"high":3937,"low":3938,"close":3939},747.4,751.31,740.03,744.78,{"symbol":3670,"time":335,"open":3941,"high":3832,"low":3942,"close":3943},745,742.38,745.76,{"symbol":3670,"time":341,"open":3945,"high":3946,"low":3947,"close":3948},741.29,748.02,740.89,746.77,{"symbol":3670,"time":347,"open":3950,"high":3951,"low":3952,"close":3953},736.53,741.56,732.09,741,{"symbol":3670,"time":353,"open":3955,"high":3950,"low":3956,"close":3957},728.95,716.58,728.99,{"symbol":3670,"time":358,"open":3959,"high":3867,"low":3960,"close":3961},738.91,729.6,734.3,{"symbol":3670,"time":364,"open":3963,"high":3964,"low":3965,"close":3966},735.17,739.95,730.84,733.24,{"symbol":3670,"time":370,"open":3968,"high":3969,"low":3970,"close":3971},733.81,739.63,732.3,733.58,{"symbol":3670,"time":376,"open":3973,"high":3974,"low":3975,"close":3976},747.7,750.18,743.13,744.39,{"symbol":3670,"time":382,"open":3978,"high":3979,"low":3980,"close":3981},747.76,748.23,743.86,746.74,{"symbol":3670,"time":387,"open":3983,"high":3984,"low":3985,"close":3986},751.29,752.15,739.22,740.96,{"symbol":3670,"time":392,"open":3988,"high":3989,"low":3990,"close":3991},754.55,755.44,749.88,750.33,{"symbol":3670,"time":398,"open":3993,"high":3994,"low":3995,"close":3996},751.85,756.68,751.76,754.83,{"symbol":3670,"time":402,"open":3998,"high":3999,"low":4000,"close":4001},740.71,744.44,735.03,741.75,{"symbol":3670,"time":408,"open":4003,"high":4004,"low":4005,"close":4006},728.76,740,724.41,737.76,{"symbol":3670,"time":414,"open":4008,"high":4009,"low":4010,"close":4011},733.39,738.38,725.33,725.43,{"symbol":3670,"time":419,"open":4013,"high":4014,"low":4015,"close":4016},743.63,746.9,722.59,737.05,{"symbol":3670,"time":424,"open":4018,"high":4019,"low":4020,"close":3985},743.36,745.34,738.19,{"symbol":3670,"time":429,"open":4022,"high":4023,"low":4024,"close":4025},752.31,752.82,735.53,737.55,{"symbol":3670,"time":433,"open":4027,"high":4028,"low":4029,"close":4030},752.1,758.31,751.47,757.09,{"symbol":3670,"time":439,"open":4032,"high":4033,"low":4034,"close":3897},758.15,758.8,753.57,{"symbol":3670,"time":444,"open":4036,"high":4037,"low":4038,"close":4039},757.03,760.4,756.75,759.57,{"symbol":3670,"time":449,"open":4041,"high":4042,"low":4043,"close":4044},755.36,760.28,754.69,758.54,{"symbol":3670,"time":454,"open":4046,"high":4047,"low":4043,"close":4048},755.9,758.08,756.48,{"symbol":3670,"time":460,"open":4050,"high":4051,"low":4052,"close":4053},750.25,755.15,749.23,754.6,{"symbol":3670,"time":464,"open":4055,"high":4056,"low":4057,"close":4058},750.88,751.38,748.22,750.46,{"symbol":3670,"time":469,"open":4060,"high":4061,"low":4062,"close":4063},750.01,752.13,748.37,750.59,{"symbol":3670,"time":474,"open":4065,"high":4066,"low":4067,"close":4068},746.24,748.94,744.48,745.64,{"symbol":3670,"time":480,"open":4070,"high":4071,"low":4072,"close":4073},738.64,744.87,737.03,742.72,{"symbol":3670,"time":485,"open":4075,"high":4076,"low":4077,"close":4078},735.71,741.87,733.89,741.25,{"symbol":3670,"time":491,"open":4080,"high":4081,"low":4082,"close":4083},734.78,737.65,731.53,733.73,{"symbol":3670,"time":496,"open":4085,"high":4086,"low":4008,"close":4087},739.83,741.42,738.65,{"symbol":3670,"time":501,"open":4089,"high":4090,"low":4091,"close":4092},741.79,743.46,737.96,739.17,{"symbol":3670,"time":507,"open":4094,"high":4095,"low":4096,"close":4097},743.65,749.53,743.56,748.17,{"symbol":3670,"time":513,"open":4099,"high":4100,"low":4101,"close":4102},738.47,743.91,735.47,742.31,{"symbol":3670,"time":516,"open":4104,"high":4105,"low":4106,"close":3870},736.89,738.84,731.83,{"symbol":3670,"time":521,"open":4108,"high":4109,"low":4108,"close":4110},736.45,740.79,739.3,{"symbol":3670,"time":525,"open":4112,"high":4113,"low":4114,"close":4115},734.93,738.08,734.57,737.62,{"symbol":3670,"time":531,"open":4117,"high":4118,"low":4119,"close":4120},735.05,736.13,729.75,731.58,{"symbol":3670,"time":535,"open":4122,"high":3844,"low":4123,"close":4124},728.16,727.82,733.83,{"symbol":3670,"time":541,"open":4126,"high":4127,"low":4128,"close":4129},721.77,725.04,721.49,723.77,{"symbol":3670,"time":545,"open":4131,"high":4132,"low":4133,"close":4134},720.07,722.12,714.99,718.01,{"symbol":3670,"time":551,"open":4136,"high":4137,"low":4138,"close":4139},721.25,724.87,720.47,720.65,{"symbol":3670,"time":555,"open":4141,"high":4142,"low":4143,"close":4144},714.63,719.79,710.45,718.66,{"symbol":3670,"time":561,"open":4146,"high":4147,"low":4148,"close":4149},711,712.2,708.37,711.58,{"symbol":3670,"time":564,"open":4151,"high":4152,"low":4153,"close":4154},711.82,712.88,709.25,711.69,{"symbol":3670,"time":568,"open":4156,"high":4157,"low":4158,"close":4159},713.17,715.63,712.3,715.17,{"symbol":3670,"time":572,"open":4161,"high":4162,"low":4163,"close":4164},710.75,714.47,709.01,713.94,{"symbol":3670,"time":578,"open":4166,"high":4167,"low":4168,"close":4169},709.5,712.36,702.28,708.45,{"symbol":3670,"time":583,"open":4171,"high":4172,"low":4173,"close":4174},709.15,711.45,708.22,711.21,{"symbol":3670,"time":589,"open":4176,"high":4177,"low":4178,"close":4179},710.28,711.28,702.64,704.08,{"symbol":3670,"time":593,"open":4181,"high":4182,"low":4183,"close":4184},708.78,709.91,706.14,708.72,{"symbol":3670,"time":598,"open":4183,"high":4186,"low":4187,"close":4188},712.39,705.76,710.14,{"symbol":3670,"time":603,"open":4190,"high":4191,"low":4192,"close":4193},701.06,702.78,698.53,701.66,{"symbol":3670,"time":609,"open":4195,"high":4196,"low":4197,"close":4198},695.26,700.28,694.2,699.94,{"symbol":3670,"time":613,"open":4200,"high":4201,"low":4202,"close":4203},687.69,694.58,687.66,694.46,{"symbol":3670,"time":618,"open":4205,"high":4206,"low":4207,"close":4208},677.41,686.3,676.58,686.1,{"symbol":3670,"time":623,"open":4210,"high":4211,"low":4212,"close":4213},681.32,682.03,678.45,679.46,{"symbol":3670,"time":628,"open":4215,"high":4216,"low":4217,"close":4218},674.84,681.16,673.77,679.91,{"symbol":3670,"time":632,"open":4220,"high":4221,"low":4222,"close":4223},676.39,677.08,671.46,676.01,{"symbol":3670,"time":635,"open":4225,"high":4226,"low":4227,"close":4228},656.65,659.61,651.06,659.22,{"symbol":3670,"time":641,"open":4230,"high":4231,"low":4232,"close":4233},655.86,659.72,655.52,658.93,{"symbol":3670,"time":646,"open":4235,"high":4236,"low":4237,"close":4238},646.42,658.2,645.11,655.83,{"symbol":3670,"time":651,"open":4240,"high":4241,"low":4242,"close":4243},653.9,658.52,653,655.24,{"symbol":3670,"time":656,"open":4245,"high":4246,"low":4247,"close":4248},638.94,651.54,637.98,650.34,{"symbol":3670,"time":662,"open":4250,"high":4251,"low":4252,"close":4253},640.11,640.37,629.28,631.97,{"symbol":3670,"time":667,"open":4255,"high":4256,"low":4257,"close":4258},642.5,642.66,633.11,634.09,{"symbol":3670,"time":673,"open":4260,"high":4261,"low":4262,"close":4263},652.06,654.85,644.82,645.09,{"symbol":3670,"time":678,"open":4265,"high":4266,"low":4267,"close":4268},658.67,660.89,654.24,656.82,{"symbol":3670,"time":683,"open":4270,"high":4271,"low":4272,"close":4273},651.32,657.03,649.88,653.18,{"symbol":3670,"time":688,"open":4275,"high":4276,"low":4277,"close":4278},658.07,662.62,653.94,655.38,{"symbol":3670,"time":692,"open":4280,"high":4281,"low":4282,"close":4283},656.51,656.69,644.72,648.57,{"symbol":3670,"time":697,"open":4285,"high":4286,"low":4287,"close":4288},656.97,662.98,655.17,659.8,{"symbol":3670,"time":702,"open":4290,"high":4291,"low":4292,"close":4293},668.36,669.72,661.19,661.43,{"symbol":3670,"time":708,"open":4295,"high":4296,"low":4297,"close":4298},672.39,674.44,669.7,670.79,{"symbol":3670,"time":714,"open":4300,"high":4301,"low":4302,"close":4303},668.38,672.07,667.12,669.03,{"symbol":3670,"time":719,"open":4305,"high":4306,"low":4307,"close":4308},669.27,672.34,661.36,662.29,{"symbol":3670,"time":725,"open":4310,"high":4311,"low":4312,"close":4313},671.16,671.65,665.87,666.06,{"symbol":3670,"time":730,"open":4315,"high":4316,"low":4317,"close":4318},677.58,680.08,673.34,676.33,{"symbol":3670,"time":735,"open":4320,"high":4321,"low":4322,"close":4323},677.72,683.36,674.76,677.18,{"symbol":3670,"time":740,"open":4325,"high":4326,"low":4327,"close":4328},666.39,679.92,662.39,678.27,{"symbol":3670,"time":743,"open":4330,"high":4331,"low":4332,"close":4333},673.41,676.11,669.76,672.38,{"symbol":3670,"time":746,"open":4335,"high":4336,"low":4337,"close":4338},682.08,685.53,675.61,681.31,{"symbol":3670,"time":752,"open":4340,"high":4341,"low":4342,"close":4343},681.63,687.09,679.62,685.13,{"symbol":3670,"time":757,"open":4345,"high":4346,"low":4347,"close":4348},675.06,682.61,669.66,680.33,{"symbol":3670,"time":761,"open":4350,"high":4351,"low":4352,"close":4353},678.7,688.62,678.02,686.38,{"symbol":3670,"time":765,"open":4355,"high":4356,"low":4357,"close":4358},683.09,686.86,681.64,685.99,{"symbol":3670,"time":768,"open":4360,"high":4361,"low":4362,"close":4363},693.28,693.3,684.35,689.3,{"symbol":3670,"time":772,"open":4365,"high":4366,"low":4367,"close":4368},690.18,693.68,690.1,693.15,{"symbol":3670,"time":777,"open":4370,"high":4371,"low":4372,"close":4373},681.9,688.35,680,687.35,{"symbol":3670,"time":782,"open":4375,"high":4376,"low":4377,"close":4378},687.83,690,680.37,682.39,{"symbol":3670,"time":788,"open":4380,"high":4381,"low":4382,"close":4383},682.32,690.06,681.73,689.43,{"symbol":3670,"time":794,"open":4385,"high":4386,"low":4387,"close":4388},683.84,686.18,681.55,684.48,{"symbol":3670,"time":800,"open":4390,"high":4391,"low":4392,"close":4393},684.02,689.15,682.83,686.29,{"symbol":3670,"time":806,"open":4395,"high":4396,"low":4397,"close":4398},680.14,684.94,675.78,682.85,{"symbol":3670,"time":812,"open":4400,"high":4401,"low":4402,"close":4403},681.69,686.28,677.52,681.75,{"symbol":3670,"time":817,"open":4405,"high":4406,"low":4377,"close":4407},694.24,695.35,681.27,{"symbol":3670,"time":823,"open":4409,"high":4410,"low":4411,"close":4412},696.39,697.14,689.18,691.96,{"symbol":3670,"time":827,"open":4414,"high":4415,"low":4416,"close":4417},694.95,696.54,691.66,692.12,{"symbol":3670,"time":832,"open":4419,"high":4420,"low":4421,"close":4422},689.42,695.87,688.34,693.95,{"symbol":3670,"time":837,"open":4424,"high":4425,"low":4426,"close":4427},681.46,692.31,680.85,690.62,{"symbol":3670,"time":843,"open":4429,"high":4430,"low":4431,"close":4432},680.94,683.69,675.79,677.62,{"symbol":3670,"time":849,"open":4434,"high":4435,"low":4436,"close":4437},690.35,691.45,681.76,686.19,{"symbol":3670,"time":855,"open":4439,"high":4440,"low":4441,"close":4442},696.21,696.96,684.03,689.53,{"symbol":3670,"time":860,"open":4444,"high":4445,"low":4419,"close":4446},689.58,696.93,695.41,{"symbol":3670,"time":866,"open":4448,"high":4449,"low":4450,"close":4451},691.79,694.21,687.12,691.97,{"symbol":3670,"time":872,"open":4409,"high":4453,"low":4454,"close":4455},697.06,684.83,694.04,{"symbol":3670,"time":877,"open":4457,"high":4458,"low":4459,"close":4460},697.05,697.84,693.94,695.42,{"symbol":3670,"time":881,"open":4462,"high":4463,"low":4464,"close":4465},694.18,696.53,693.57,695.49,{"symbol":3670,"time":886,"open":4467,"high":4468,"low":4469,"close":4470},690.49,694.13,689.92,692.73,{"symbol":3670,"time":891,"open":4472,"high":4473,"low":4474,"close":4475},688.15,690.96,687.16,689.23,{"symbol":3670,"time":895,"open":4477,"high":4478,"low":4479,"close":4480},689.85,691.13,686.92,688.98,{"symbol":3670,"time":899,"open":4482,"high":4483,"low":4484,"close":4485},679.65,688.74,678.13,685.4,{"symbol":3670,"time":904,"open":4487,"high":4488,"low":4489,"close":4315},681.49,684.77,676.57,{"symbol":3670,"time":908,"open":4491,"high":4492,"low":4367,"close":4416},693.66,694.25,{"symbol":3670,"time":913,"open":4494,"high":4495,"low":4496,"close":4497},694.57,695.45,691.25,692.24,{"symbol":3670,"time":918,"open":4499,"high":4500,"low":4501,"close":4502},691,691.72,686.04,690.36,{"symbol":3670,"time":921,"open":4465,"high":4504,"low":4505,"close":4506},696.09,691.35,693.77,{"symbol":3670,"time":925,"open":4508,"high":4504,"low":4509,"close":4510},690.68,690.63,695.16,{"symbol":3670,"time":931,"open":4509,"high":4512,"low":4411,"close":4513},695.31,694.07,{"symbol":3670,"time":937,"open":4515,"high":4427,"low":4516,"close":4517},688.82,687.49,689.51,{"symbol":3670,"time":942,"open":4519,"high":4520,"low":4521,"close":4444},692.19,693.96,689.32,{"symbol":3670,"time":947,"open":4523,"high":4524,"low":4525,"close":4526},687.93,692.32,687.78,691.81,{"symbol":3670,"time":952,"open":4528,"high":4383,"low":4353,"close":4529},686.54,687.72,{"symbol":3670,"time":957,"open":4531,"high":4532,"low":4533,"close":4534},685.71,686.87,679.82,683.17,{"symbol":3670,"time":962,"open":4536,"high":4537,"low":4538,"close":4539},687.14,687.36,681.71,681.92,{"symbol":3670,"time":967,"open":4541,"high":4542,"low":4543,"close":4544},687.45,688.56,686.58,687.01,{"symbol":3670,"time":972,"open":4546,"high":4547,"low":4548,"close":4549},687.54,689.2,686.07,687.85,{"symbol":3670,"time":977,"open":4551,"high":4416,"low":4552,"close":4553},690.64,689.27,690.31,{"symbol":3670,"time":981,"open":4555,"high":4556,"low":4557,"close":4558},687.95,690.83,687.8,690.38,{"symbol":3670,"time":986,"open":4560,"high":4561,"low":4562,"close":4563},683.92,688.2,683.87,687.96,{"symbol":3670,"time":992,"open":4565,"high":4566,"low":4567,"close":4454},683.94,685.36,680.59,{"symbol":3670,"time":998,"open":4569,"high":4570,"low":4571,"close":4567},676.59,681.09,676.47,{"symbol":3670,"time":1003,"open":4573,"high":4574,"low":4575,"close":4571},677.6,680.74,674.9,{"symbol":3670,"time":1009,"open":4577,"high":4578,"low":4579,"close":4580},679.89,680.44,671.2,671.4,{"symbol":3670,"time":1013,"open":4582,"high":4583,"low":4584,"close":4585},679.23,681.08,674.98,678.87,{"symbol":3670,"time":1018,"open":4587,"high":4588,"low":4589,"close":4590},685.74,685.76,679.25,680.73,{"symbol":3670,"time":1021,"open":4592,"high":4593,"low":4594,"close":4436},688.17,688.88,679.17,{"symbol":3670,"time":1027,"open":4596,"high":4597,"low":4598,"close":4599},685.14,689.25,682.17,689.17,{"symbol":3670,"time":1031,"open":4601,"high":4602,"low":4338,"close":4603},682.56,688.97,687.57,{"symbol":3670,"time":1035,"open":4605,"high":4606,"low":4607,"close":4608},683.15,685.39,682.59,683.04,{"symbol":3670,"time":1041,"open":4610,"high":4611,"low":4612,"close":4613},686.59,686.64,681.57,683.63,{"symbol":3670,"time":1046,"open":4615,"high":4616,"low":4617,"close":4618},685.47,688.39,684.58,685.69,{"symbol":3670,"time":1051,"open":4620,"high":4621,"low":4622,"close":4623},685.3,685.37,681.34,684.39,{"symbol":3670,"time":1055,"open":4625,"high":4626,"low":4627,"close":4628},680.57,684.91,679.69,683.89,{"symbol":3670,"time":1060,"open":4539,"high":4630,"low":4631,"close":4632},683.82,679.33,681.53,{"symbol":3670,"time":1064,"open":4634,"high":4635,"low":4636,"close":4637},678.81,682.99,678.74,680.27,{"symbol":3670,"time":1069,"open":4639,"high":4640,"low":4641,"close":4642},680.86,683.67,680.5,683.39,{"symbol":3670,"time":1071,"open":4644,"high":4645,"low":4646,"close":4647},677.63,681.7,676.72,679.68,{"symbol":3670,"time":1076,"open":4649,"high":4650,"low":4651,"close":4652},668.63,676.21,664.48,675.02,{"symbol":3670,"time":1080,"open":4654,"high":4655,"low":4656,"close":4657},662.69,670.06,661.59,668.73,{"symbol":3670,"time":1084,"open":4659,"high":4660,"low":4661,"close":4662},655.05,664.55,650.85,659.03,{"symbol":3670,"time":1088,"open":4664,"high":4665,"low":4666,"close":4667},672.91,675.56,651.89,652.53,{"symbol":3670,"time":1092,"open":4669,"high":4670,"low":4671,"close":4672},660.78,667.34,658.75,662.63,{"symbol":3670,"time":1097,"open":4674,"high":4675,"low":4230,"close":4676},662.1,665.12,660.08,{"symbol":3670,"time":1102,"open":4297,"high":4678,"low":4679,"close":4680},673.71,662.17,665.67,{"symbol":3670,"time":1108,"open":4682,"high":4683,"low":4684,"close":4685},665.38,675.66,663.27,671.93,{"symbol":3670,"time":1112,"open":4641,"high":4639,"low":4687,"close":4688},670.52,672.04,{"symbol":3670,"time":1117,"open":4690,"high":4691,"low":4692,"close":4693},684.79,684.96,680.95,683.38,{"symbol":3670,"time":1120,"open":4695,"high":4696,"low":4697,"close":4698},679.95,683.57,678.73,683,{"symbol":3670,"time":1125,"open":4700,"high":4701,"low":4702,"close":4703},677.24,682.18,675.03,681.44,{"symbol":3670,"time":1129,"open":4705,"high":4706,"low":4707,"close":4708},667.91,671.08,661.21,670.97,{"symbol":3670,"time":1133,"open":4571,"high":4710,"low":4711,"close":4712},677.38,668.72,670.31,{"symbol":3670,"time":1138,"open":4584,"high":4639,"low":4714,"close":4315},674.17,{"symbol":3670,"time":1142,"open":4331,"high":4716,"low":4717,"close":4718},679.96,674.58,675.24,{"symbol":3670,"time":1146,"open":4720,"high":4721,"low":4722,"close":4723},685.67,685.8,679.94,683.34,{"symbol":3670,"time":1151,"open":4725,"high":4726,"low":4727,"close":4728},685.04,685.08,679.24,682.06,{"symbol":3670,"time":1155,"open":4730,"high":4731,"low":4732,"close":4732},683.9,685.94,679.83,{"symbol":3670,"time":1159,"open":4734,"high":4735,"low":4736,"close":4737},688.72,689.7,682.87,687.39,{"symbol":3670,"time":1161,"open":4739,"high":4740,"low":4454,"close":4741},687.05,688.91,687.06,{"symbol":3670,"time":1167,"open":4743,"high":4744,"low":4745,"close":4746},682.73,685.54,682.12,685.24,{"symbol":3670,"time":1170,"open":4748,"high":4749,"low":4750,"close":4751},676.46,678.47,675.65,677.25,{"symbol":3670,"time":1174,"open":4753,"high":4754,"low":4755,"close":4756},668.12,672.71,667.8,671.76,{"symbol":3670,"time":1176,"open":4758,"high":4758,"low":4759,"close":4755},672,663.3,{"symbol":3670,"time":1180,"open":4761,"high":4762,"low":4763,"close":4764},671.44,672.99,669.98,671.29,{"symbol":3670,"time":1185,"open":4766,"high":4767,"low":4768,"close":4769},667.32,672.21,667.27,671.3,{"symbol":3670,"time":1190,"open":4771,"high":4772,"low":4773,"close":4774},659.5,665.76,658.14,664.39,{"symbol":3670,"time":1194,"open":4776,"high":4777,"low":4778,"close":4779},666.82,668.71,657.11,660.64,{"symbol":3670,"time":1197,"open":4776,"high":4781,"low":4233,"close":4782},670.23,665.17,{"symbol":3670,"time":1201,"open":4784,"high":4785,"low":4786,"close":4787},657.17,665.83,653.17,662.23,{"symbol":3670,"time":1206,"open":4789,"high":4790,"low":4791,"close":4792},660.65,665.13,659.77,663.04,{"symbol":3670,"time":1209,"open":4794,"high":4795,"low":4796,"close":4797},672.13,673.95,652.84,653.02,{"symbol":3670,"time":1215,"open":4799,"high":4800,"low":4801,"close":4310},673.53,673.94,669.21,{"symbol":3670,"time":1218,"open":4803,"high":4804,"low":4805,"close":4806},670.25,673.21,669.42,673.11,{"symbol":3670,"time":1220,"open":4808,"high":4762,"low":4809,"close":4810},672.54,667.67,669.12,{"symbol":3670,"time":1224,"open":4812,"high":4813,"low":4814,"close":4815},671.62,672.51,669.46,671.61,{"symbol":3670,"time":1228,"open":4817,"high":4818,"low":4819,"close":4801},669.99,672.68,668.16,{"symbol":3670,"time":1233,"open":4821,"high":4822,"low":4823,"close":4824},670.45,670.57,666.78,669.22,{"symbol":3670,"time":1235,"open":4826,"high":4827,"low":4828,"close":4829},663.17,669.37,663.06,668.45,{"symbol":3670,"time":1239,"open":4831,"high":4832,"low":4833,"close":4834},662.93,666.65,661.61,666.18,{"symbol":3670,"time":1243,"open":4836,"high":4837,"low":4838,"close":4839},664.36,665.28,661.86,663.68,{"symbol":3670,"time":1246,"open":4841,"high":4842,"low":4843,"close":4844},659.51,662.37,657.88,661.82,{"symbol":3670,"time":1250,"open":4846,"high":4847,"low":4848,"close":4849},657.94,659.41,654.41,658.05,{"symbol":3670,"time":1254,"open":4851,"high":4852,"low":4853,"close":4854},664.51,664.61,659.67,661.1,{"symbol":3670,"time":1257,"open":4856,"high":4670,"low":4857,"close":4858},666.72,661.98,663.21,{"symbol":3670,"time":1260,"open":4860,"high":4861,"low":4679,"close":4862},662.2,667.29,666.84,{"symbol":3670,"time":1263,"open":4864,"high":4660,"low":4865,"close":4866},662.33,660.37,663.7,{"symbol":3670,"time":1267,"open":4868,"high":4869,"low":4870,"close":4871},661.89,664.89,660.27,662.26,{"symbol":3670,"time":1272,"open":4873,"high":4874,"low":4875,"close":4876},660.01,661.72,654.3,659.18,{"symbol":3670,"time":1277,"open":4878,"high":4879,"low":4880,"close":4881},661.47,661.78,659.21,660,{"symbol":3670,"time":1282,"open":4883,"high":4884,"low":4885,"close":4886},659.64,661.04,659.34,660.91,{"symbol":3670,"time":1288,"open":4888,"high":4889,"low":4890,"close":4891},657.6,659.11,656.9,657.41,{"symbol":3670,"time":1292,"open":4893,"high":4894,"low":4895,"close":4896},654.18,658.33,653.59,657.63,{"symbol":3670,"time":1297,"open":4898,"high":4899,"low":4900,"close":4901},653.62,654.55,650.63,652.21,{"symbol":3670,"time":1301,"open":4903,"high":4904,"low":4905,"close":4906},648.97,650.86,647.22,650.33,{"symbol":3670,"time":1306,"open":4908,"high":4909,"low":4910,"close":4911},648.62,649.84,647.23,648.83,{"symbol":3670,"time":1312,"open":4913,"high":4901,"low":4914,"close":4915},651.48,643.33,647.24,{"symbol":3670,"time":1318,"open":4917,"high":4918,"low":4919,"close":4920},644.42,649.15,643.51,649.12,{"symbol":3670,"time":1324,"open":4922,"high":4923,"low":4924,"close":4925},642.67,644.21,640.46,643.74,{"symbol":3670,"time":1329,"open":4927,"high":4928,"low":4929,"close":4930},637.5,640.49,634.92,640.27,{"symbol":3670,"time":1332,"open":4932,"high":4933,"low":4934,"close":4935},647.47,647.84,643.14,645.05,{"symbol":3670,"time":1337,"open":4915,"high":4937,"low":4938,"close":4939},649.48,645.34,648.92,{"symbol":3670,"time":1341,"open":4941,"high":4942,"low":4917,"close":4943},644.57,647.37,646.63,[4945,4949,4954,4957,4960,4963,4965,4967,4968,4970,4972,4974,4977,4979,4981,4983,4985,4987,4989,4991,4992,4994,4996,4998,5000,5002,5004,5006,5008,5010,5012,5014,5016,5018,5019,5021,5023,5025,5026,5028,5030,5032,5034,5036,5038,5040,5042,5044,5046,5048,5050,5052,5054,5056,5058,5060,5062,5064,5065,5067,5069,5071],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4948},"BULLISH","RSI","2026-09-18 00:00:00",{"time":67,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4952,"datetime":4953},"False","BEARISH","BollingerBands","2026-09-09 00:00:00",{"time":72,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":4956},"CCI","2026-09-08 00:00:00",{"time":78,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":4959},"ADX","2026-09-04 00:00:00",{"time":100,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":4962},"MACD","2026-08-31 00:00:00",{"time":128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4964},"2026-08-24 00:00:00",{"time":148,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":4966},"2026-08-18 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":4966},{"time":154,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":4969},"2026-08-17 00:00:00",{"time":166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4971},"2026-08-13 00:00:00",{"time":188,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":4973},"2026-08-07 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4975,"datetime":4976},"MA","2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4947,"datetime":4978},"2026-07-22 00:00:00",{"time":276,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4952,"datetime":4980},"2026-07-16 00:00:00",{"time":294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":4982},"2026-07-13 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":4984},"2026-07-09 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4986},"2026-07-06 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4988},"2026-06-23 00:00:00",{"time":387,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4975,"datetime":4990},"2026-06-17 00:00:00",{"time":387,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":4990},{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4993},"2026-06-16 00:00:00",{"time":439,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":4995},"2026-06-03 00:00:00",{"time":444,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":4997},"2026-06-02 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4999},"2026-06-01 00:00:00",{"time":480,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":5001},"2026-05-21 00:00:00",{"time":496,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":5003},"2026-05-18 00:00:00",{"time":531,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":5005},"2026-05-07 00:00:00",{"time":541,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4947,"datetime":5007},"2026-05-05 00:00:00",{"time":609,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":5009},"2026-04-15 00:00:00",{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4975,"datetime":5011},"2026-04-14 00:00:00",{"time":623,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":5013},"2026-04-10 00:00:00",{"time":635,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":5015},"2026-04-07 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":5017},"2026-04-06 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":5017},{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":5020},"2026-04-01 00:00:00",{"time":667,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":5022},"2026-03-27 00:00:00",{"time":678,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":5024},"2026-03-25 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5024},{"time":683,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":5027},"2026-03-24 00:00:00",{"time":735,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4947,"datetime":5029},"2026-03-10 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":5031},"2026-03-04 00:00:00",{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":5033},"2026-03-03 00:00:00",{"time":761,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":5035},"2026-03-02 00:00:00",{"time":765,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":5037},"2026-02-27 00:00:00",{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":5039},"2026-02-25 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5041},"2026-02-24 00:00:00",{"time":827,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4975,"datetime":5043},"2026-02-10 00:00:00",{"time":855,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4952,"datetime":5045},"2026-02-03 00:00:00",{"time":866,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":5047},"2026-01-30 00:00:00",{"time":904,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4958,"datetime":5049},"2026-01-20 00:00:00",{"time":931,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":5051},"2026-01-09 00:00:00",{"time":1018,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4947,"datetime":5053},"2025-12-15 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4975,"datetime":5055},"2025-12-05 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4952,"datetime":5057},"2025-11-26 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":5059},"2025-11-24 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":5061},"2025-11-10 00:00:00",{"time":1159,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4955,"datetime":5063},"2025-10-29 00:00:00",{"time":1159,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4961,"datetime":5063},{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4955,"datetime":5066},"2025-10-21 00:00:00",{"time":1218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4958,"datetime":5068},"2025-10-08 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":5070},"2025-10-07 00:00:00",{"time":1260,"symbol":5,"current_signal":4950,"signal_change":23,"signal_type":4951,"trading_system":4975,"datetime":5072},"2025-09-22 00:00:00",[5074,5080,5086,5091,5096,5101,5107,5112,5117,5122,5127,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5237,5243,5248,5253,5258,5264,5270,5276,5282,5288,5294,5300,5306,5312,5318,5324,5330,5336,5342,5348,5353,5359,5365,5371,5377,5383,5389,5395,5401,5407,5413,5419,5425,5431,5437,5443,5449,5455,5461,5467,5473,5479],{"symbol":5,"form":5075,"filingdate":817,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"10-K","ndaq-20251231.htm","0001628280-26-007703","https://www.sec.gov/Archives/edgar/data/1120193/000162828026007703/ndaq-20251231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000162828026007703/0001628280-26-007703-index.htm",{"symbol":5,"form":5081,"filingdate":872,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"8-K","d103698d8k.htm","0001193125-26-028185","https://www.sec.gov/Archives/edgar/data/1120193/000119312526028185/d103698d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526028185/0001193125-26-028185-index.htm",{"symbol":5,"form":5081,"filingdate":908,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"d71294d8k.htm","0001193125-26-015293","https://www.sec.gov/Archives/edgar/data/1120193/000119312526015293/d71294d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526015293/0001193125-26-015293-index.htm",{"symbol":5,"form":5081,"filingdate":1018,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"d29365d8k.htm","0001193125-25-319238","https://www.sec.gov/Archives/edgar/data/1120193/000119312525319238/d29365d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525319238/0001193125-25-319238-index.htm",{"symbol":5,"form":5081,"filingdate":1064,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"d824443d8k.htm","0001193125-25-303909","https://www.sec.gov/Archives/edgar/data/1120193/000119312525303909/d824443d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525303909/0001193125-25-303909-index.htm",{"symbol":5,"form":5102,"filingdate":1174,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"10-Q","ndaq-20250930.htm","0001628280-25-046006","https://www.sec.gov/Archives/edgar/data/1120193/000162828025046006/ndaq-20250930.htm","https://www.sec.gov/Archives/edgar/data/1120193/000162828025046006/0001628280-25-046006-index.htm",{"symbol":5,"form":5081,"filingdate":1180,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"d46597d8k.htm","0001193125-25-244271","https://www.sec.gov/Archives/edgar/data/1120193/000119312525244271/d46597d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525244271/0001193125-25-244271-index.htm",{"symbol":5,"form":5102,"filingdate":1442,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"ndaq-20250630.htm","0001120193-25-000018","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000018/ndaq-20250630.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000018/0001120193-25-000018-index.htm",{"symbol":5,"form":5081,"filingdate":1445,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"d56011d8k.htm","0001193125-25-163817","https://www.sec.gov/Archives/edgar/data/1120193/000119312525163817/d56011d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525163817/0001193125-25-163817-index.htm",{"symbol":5,"form":5081,"filingdate":1538,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"d922347d8k.htm","0001193125-25-141406","https://www.sec.gov/Archives/edgar/data/1120193/000119312525141406/d922347d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525141406/0001193125-25-141406-index.htm",{"symbol":5,"form":5102,"filingdate":1711,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"ndaq-20250331.htm","0001120193-25-000012","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000012/ndaq-20250331.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000012/0001120193-25-000012-index.htm",{"symbol":5,"form":5081,"filingdate":1722,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"d859494d8k.htm","0001193125-25-092227","https://www.sec.gov/Archives/edgar/data/1120193/000119312525092227/d859494d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525092227/0001193125-25-092227-index.htm",{"symbol":5,"form":5081,"filingdate":1888,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"d937707d8k.htm","0001193125-25-053028","https://www.sec.gov/Archives/edgar/data/1120193/000119312525053028/d937707d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525053028/0001193125-25-053028-index.htm",{"symbol":5,"form":5081,"filingdate":1944,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"d924235d8k.htm","0001193125-25-035244","https://www.sec.gov/Archives/edgar/data/1120193/000119312525035244/d924235d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525035244/0001193125-25-035244-index.htm",{"symbol":5,"form":5075,"filingdate":1954,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"ndaq-20241231.htm","0001120193-25-000008","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000008/ndaq-20241231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019325000008/0001120193-25-000008-index.htm",{"symbol":5,"form":5081,"filingdate":1989,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"d933579d8k.htm","0001193125-25-023569","https://www.sec.gov/Archives/edgar/data/1120193/000119312525023569/d933579d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525023569/0001193125-25-023569-index.htm",{"symbol":5,"form":5081,"filingdate":2018,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"d927353d8k.htm","0001193125-25-014912","https://www.sec.gov/Archives/edgar/data/1120193/000119312525014912/d927353d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525014912/0001193125-25-014912-index.htm",{"symbol":5,"form":5102,"filingdate":2291,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"ndaq-20240930.htm","0001120193-24-000019","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000019/ndaq-20240930.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000019/0001120193-24-000019-index.htm",{"symbol":5,"form":5081,"filingdate":2306,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"d846576d8k.htm","0001193125-24-242283","https://www.sec.gov/Archives/edgar/data/1120193/000119312524242283/d846576d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524242283/0001193125-24-242283-index.htm",{"symbol":5,"form":5081,"filingdate":2470,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"d855658d8k.htm","0001193125-24-215181","https://www.sec.gov/Archives/edgar/data/1120193/000119312524215181/d855658d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524215181/0001193125-24-215181-index.htm",{"symbol":5,"form":5102,"filingdate":2585,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"ndaq-20240630.htm","0001120193-24-000014","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000014/ndaq-20240630.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000014/0001120193-24-000014-index.htm",{"symbol":5,"form":5081,"filingdate":2614,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"d859382d8k.htm","0001193125-24-188917","https://www.sec.gov/Archives/edgar/data/1120193/000119312524188917/d859382d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524188917/0001193125-24-188917-index.htm",{"symbol":5,"form":5081,"filingdate":2630,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"d779391d8k.htm","0001193125-24-184292","https://www.sec.gov/Archives/edgar/data/1120193/000119312524184292/d779391d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524184292/0001193125-24-184292-index.htm",{"symbol":5,"form":5081,"filingdate":2785,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"d716310d8k.htm","0001193125-24-161624","https://www.sec.gov/Archives/edgar/data/1120193/000119312524161624/d716310d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524161624/0001193125-24-161624-index.htm",{"symbol":5,"form":5081,"filingdate":2919,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"d774461d8k.htm","0001193125-24-130753","https://www.sec.gov/Archives/edgar/data/1120193/000119312524130753/d774461d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524130753/0001193125-24-130753-index.htm",{"symbol":5,"form":5102,"filingdate":2923,"primarydocument":5203,"accessionnumber":5204,"filing_url":5205,"sec_url":5206},"ndaq-20240331.htm","0001120193-24-000010","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000010/ndaq-20240331.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000010/0001120193-24-000010-index.htm",{"symbol":5,"form":5081,"filingdate":2932,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"d783957d8k.htm","0001193125-24-125075","https://www.sec.gov/Archives/edgar/data/1120193/000119312524125075/d783957d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524125075/0001193125-24-125075-index.htm",{"symbol":5,"form":5081,"filingdate":2943,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"d806601d8k.htm","0001193125-24-111540","https://www.sec.gov/Archives/edgar/data/1120193/000119312524111540/d806601d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524111540/0001193125-24-111540-index.htm",{"symbol":5,"form":5081,"filingdate":3045,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"d818003d8k.htm","0001193125-24-075204","https://www.sec.gov/Archives/edgar/data/1120193/000119312524075204/d818003d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524075204/0001193125-24-075204-index.htm",{"symbol":5,"form":5081,"filingdate":3054,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"d812900d8k.htm","0001193125-24-072138","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/d812900d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/0001193125-24-072138-index.htm",{"symbol":5,"form":5075,"filingdate":3149,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"ndaq-20231231.htm","0001120193-24-000006","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000006/ndaq-20231231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019324000006/0001120193-24-000006-index.htm",{"symbol":5,"form":5081,"filingdate":3220,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"d169716d8k.htm","0001193125-24-020225","https://www.sec.gov/Archives/edgar/data/1120193/000119312524020225/d169716d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524020225/0001193125-24-020225-index.htm",{"symbol":5,"form":5238,"filingdate":3270,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"8-K/A","d47532d8ka.htm","0001193125-24-009301","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/d47532d8ka.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/0001193125-24-009301-index.htm",{"symbol":5,"form":5102,"filingdate":3501,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"ndaq-20230930.htm","0001120193-23-000031","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000031/ndaq-20230930.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000031/0001120193-23-000031-index.htm",{"symbol":5,"form":5081,"filingdate":3501,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"d655352d8k.htm","0001193125-23-270374","https://www.sec.gov/Archives/edgar/data/1120193/000119312523270374/d655352d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523270374/0001193125-23-270374-index.htm",{"symbol":5,"form":5081,"filingdate":3568,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"d558543d8k.htm","0001193125-23-258050","https://www.sec.gov/Archives/edgar/data/1120193/000119312523258050/d558543d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523258050/0001193125-23-258050-index.htm",{"symbol":5,"form":5081,"filingdate":5259,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"2023-09-01","d549304d8k.htm","0001193125-23-227721","https://www.sec.gov/Archives/edgar/data/1120193/000119312523227721/d549304d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523227721/0001193125-23-227721-index.htm",{"symbol":5,"form":5102,"filingdate":5265,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"2023-08-02","ndaq-20230630.htm","0001120193-23-000022","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000022/ndaq-20230630.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000022/0001120193-23-000022-index.htm",{"symbol":5,"form":5081,"filingdate":5271,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"2023-07-19","d446058d8k.htm","0001193125-23-189208","https://www.sec.gov/Archives/edgar/data/1120193/000119312523189208/d446058d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523189208/0001193125-23-189208-index.htm",{"symbol":5,"form":5081,"filingdate":5277,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"2023-06-28","d494014d8k.htm","0001193125-23-177619","https://www.sec.gov/Archives/edgar/data/1120193/000119312523177619/d494014d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523177619/0001193125-23-177619-index.htm",{"symbol":5,"form":5081,"filingdate":5283,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"2023-06-27","d507938d8k.htm","0001193125-23-176140","https://www.sec.gov/Archives/edgar/data/1120193/000119312523176140/d507938d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523176140/0001193125-23-176140-index.htm",{"symbol":5,"form":5081,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2023-06-23","d802847d8k.htm","0001193125-23-173987","https://www.sec.gov/Archives/edgar/data/1120193/000119312523173987/d802847d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523173987/0001193125-23-173987-index.htm",{"symbol":5,"form":5081,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2023-06-20","d520835d8k.htm","0001193125-23-169697","https://www.sec.gov/Archives/edgar/data/1120193/000119312523169697/d520835d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523169697/0001193125-23-169697-index.htm",{"symbol":5,"form":5081,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2023-06-12","d476077d8k.htm","0001193125-23-164839","https://www.sec.gov/Archives/edgar/data/1120193/000119312523164839/d476077d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523164839/0001193125-23-164839-index.htm",{"symbol":5,"form":5102,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2023-05-04","ndaq-20230331.htm","0001120193-23-000017","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000017/ndaq-20230331.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000017/0001120193-23-000017-index.htm",{"symbol":5,"form":5081,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"2023-04-21","d408274d8k.htm","0001193125-23-109374","https://www.sec.gov/Archives/edgar/data/1120193/000119312523109374/d408274d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523109374/0001193125-23-109374-index.htm",{"symbol":5,"form":5081,"filingdate":5319,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"2023-04-19","d458927d8k.htm","0001193125-23-105683","https://www.sec.gov/Archives/edgar/data/1120193/000119312523105683/d458927d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523105683/0001193125-23-105683-index.htm",{"symbol":5,"form":5075,"filingdate":5325,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"2023-02-23","ndaq-20221231.htm","0001120193-23-000014","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000014/ndaq-20221231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019323000014/0001120193-23-000014-index.htm",{"symbol":5,"form":5081,"filingdate":5331,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"2023-01-25","d100006d8k.htm","0001193125-23-014728","https://www.sec.gov/Archives/edgar/data/1120193/000119312523014728/d100006d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312523014728/0001193125-23-014728-index.htm",{"symbol":5,"form":5081,"filingdate":5337,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"2022-12-19","d415800d8k.htm","0001193125-22-308391","https://www.sec.gov/Archives/edgar/data/1120193/000119312522308391/d415800d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522308391/0001193125-22-308391-index.htm",{"symbol":5,"form":5081,"filingdate":5343,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"2022-12-16","d423787d8k.htm","0001193125-22-307314","https://www.sec.gov/Archives/edgar/data/1120193/000119312522307314/d423787d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522307314/0001193125-22-307314-index.htm",{"symbol":5,"form":5081,"filingdate":5343,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"d428469d8k.htm","0001193125-22-307319","https://www.sec.gov/Archives/edgar/data/1120193/000119312522307319/d428469d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522307319/0001193125-22-307319-index.htm",{"symbol":5,"form":5081,"filingdate":5354,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"2022-12-09","d435467d8k.htm","0001193125-22-301886","https://www.sec.gov/Archives/edgar/data/1120193/000119312522301886/d435467d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522301886/0001193125-22-301886-index.htm",{"symbol":5,"form":5081,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2022-11-08","d485694d8k.htm","0001193125-22-279657","https://www.sec.gov/Archives/edgar/data/1120193/000119312522279657/d485694d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522279657/0001193125-22-279657-index.htm",{"symbol":5,"form":5102,"filingdate":5366,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"2022-11-02","ndaq-20220930.htm","0001120193-22-000020","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000020/ndaq-20220930.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000020/0001120193-22-000020-index.htm",{"symbol":5,"form":5081,"filingdate":5372,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2022-10-19","d392127d8k.htm","0001193125-22-264886","https://www.sec.gov/Archives/edgar/data/1120193/000119312522264886/d392127d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522264886/0001193125-22-264886-index.htm",{"symbol":5,"form":5081,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2022-09-28","d372759d8k.htm","0001193125-22-252646","https://www.sec.gov/Archives/edgar/data/1120193/000119312522252646/d372759d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522252646/0001193125-22-252646-index.htm",{"symbol":5,"form":5102,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2022-08-03","ndaq-20220630.htm","0001120193-22-000017","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000017/ndaq-20220630.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000017/0001120193-22-000017-index.htm",{"symbol":5,"form":5081,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-07-25","d337647d8k.htm","0001193125-22-200870","https://www.sec.gov/Archives/edgar/data/1120193/000119312522200870/d337647d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522200870/0001193125-22-200870-index.htm",{"symbol":5,"form":5081,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2022-07-20","d346485d8k.htm","0001193125-22-197571","https://www.sec.gov/Archives/edgar/data/1120193/000119312522197571/d346485d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522197571/0001193125-22-197571-index.htm",{"symbol":5,"form":5081,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-06-30","d349386d8k.htm","0001193125-22-186257","https://www.sec.gov/Archives/edgar/data/1120193/000119312522186257/d349386d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522186257/0001193125-22-186257-index.htm",{"symbol":5,"form":5081,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-06-28","d351876d8k.htm","0001193125-22-183931","https://www.sec.gov/Archives/edgar/data/1120193/000119312522183931/d351876d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522183931/0001193125-22-183931-index.htm",{"symbol":5,"form":5081,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2022-06-16","d332409d8k.htm","0001193125-22-175506","https://www.sec.gov/Archives/edgar/data/1120193/000119312522175506/d332409d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522175506/0001193125-22-175506-index.htm",{"symbol":5,"form":5102,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2022-05-04","ndaq-20220331.htm","0001120193-22-000013","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000013/ndaq-20220331.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000013/0001120193-22-000013-index.htm",{"symbol":5,"form":5081,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2022-04-20","d336569d8k.htm","0001193125-22-110289","https://www.sec.gov/Archives/edgar/data/1120193/000119312522110289/d336569d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522110289/0001193125-22-110289-index.htm",{"symbol":5,"form":5081,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2022-03-29","d312573d8k.htm","0001193125-22-088208","https://www.sec.gov/Archives/edgar/data/1120193/000119312522088208/d312573d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522088208/0001193125-22-088208-index.htm",{"symbol":5,"form":5081,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2022-03-07","d324996d8k.htm","0001193125-22-068029","https://www.sec.gov/Archives/edgar/data/1120193/000119312522068029/d324996d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522068029/0001193125-22-068029-index.htm",{"symbol":5,"form":5075,"filingdate":5444,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"2022-02-23","ndaq-20211231.htm","0001120193-22-000007","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000007/ndaq-20211231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019322000007/0001120193-22-000007-index.htm",{"symbol":5,"form":5081,"filingdate":5450,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"2022-01-27","d270411d8k.htm","0001193125-22-018473","https://www.sec.gov/Archives/edgar/data/1120193/000119312522018473/d270411d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522018473/0001193125-22-018473-index.htm",{"symbol":5,"form":5081,"filingdate":5456,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"2022-01-26","d267254d8k.htm","0001193125-22-017676","https://www.sec.gov/Archives/edgar/data/1120193/000119312522017676/d267254d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312522017676/0001193125-22-017676-index.htm",{"symbol":5,"form":5081,"filingdate":5462,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"2021-11-24","d260741d8k.htm","0001193125-21-340400","https://www.sec.gov/Archives/edgar/data/1120193/000119312521340400/d260741d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312521340400/0001193125-21-340400-index.htm",{"symbol":5,"form":5102,"filingdate":5468,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"2021-11-04","ndaq-20210930.htm","0001120193-21-000027","https://www.sec.gov/Archives/edgar/data/1120193/000112019321000027/ndaq-20210930.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019321000027/0001120193-21-000027-index.htm",{"symbol":5,"form":5081,"filingdate":5474,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"2021-10-20","d210681d8k.htm","0001193125-21-302540","https://www.sec.gov/Archives/edgar/data/1120193/000119312521302540/d210681d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312521302540/0001193125-21-302540-index.htm",{"symbol":5,"form":5081,"filingdate":5480,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"2021-09-30","d236010d8k.htm","0001193125-21-288067","https://www.sec.gov/Archives/edgar/data/1120193/000119312521288067/d236010d8k.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312521288067/0001193125-21-288067-index.htm",[5486,5510,5521,5536,5549,5566,5583,5595,5611,5628,5638,5647,5657,5668,5684,5694,5703,5711,5721,5728,5740,5753,5769,5781,5805,5821],{"symbol":5,"accessionnumber":5487,"filingdate":247,"sec_url":5488,"tags":5489,"headline":5494,"summary":5495,"sector":5496,"industry":5497,"date_processed":5498,"impact_score":5499,"exhibits":5500,"isLocked":5509},"0001120193-26-000011","https://www.sec.gov/Archives/edgar/data/1120193/000112019326000011/0001120193-26-000011-index.htm",{"events":5490},[5491,5492,5493],"Earnings Beat","Dividend Announced","General Statement","Nasdaq Reports Strong Q2 2026 Financial Results and Declares Quarterly Dividend","Nasdaq, Inc. reported strong financial results for the second quarter of 2026, with net revenue of $1.5 billion, representing a 15% increase year-over-year. The company achieved a GAAP diluted earnings per share (EPS) of $0.89 and a non-GAAP diluted EPS of $1.07, both showing significant growth compared to the prior year. Nasdaq also announced a quarterly cash dividend of $0.31 per share. The company's Index ETP assets under management (AUM) surpassed $1 trillion for the first time, and it listed SpaceX, the largest IPO in exchange history. Nasdaq's Financial Technology segment delivered double-digit revenue growth, and the company returned $174 million to shareholders through dividends and $356 million through share repurchases.","Crypto Assets","Security & Commodity Brokers, Dealers, Exchanges & Services","2026-07-23 11:24:56","MEDIUM",[5501,5505],{"exhibit_number":5502,"htm_reference":5503,"full_url":5504},"EX-99.1","earningsrelease2q26ex-991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019326000011/earningsrelease2q26ex-991.htm",{"exhibit_number":5506,"htm_reference":5507,"full_url":5508},"EX-99.2","ndaq72326ex-992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000112019326000011/ndaq72326ex-992.htm",false,{"symbol":5,"accessionnumber":5511,"filingdate":392,"sec_url":5512,"tags":5513,"headline":5517,"summary":5518,"sector":5496,"industry":5497,"date_processed":5519,"impact_score":5499,"exhibits":5520,"isLocked":5509},"0001193125-26-272736","https://www.sec.gov/Archives/edgar/data/1120193/000119312526272736/0001193125-26-272736-index.htm",{"events":5514},[5515,5493,5516],"Board Member Appointed","Auditor Resignation","Nasdaq, Inc. Shareholders Approve Director Elections and Accounting Firm","On June 10, 2026, Nasdaq, Inc. held its 2026 Annual Meeting of Shareholders, where all twelve nominees for director were elected, the Company's executive compensation was approved on an advisory basis, and the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026 was ratified. The voting results showed overwhelming support for the director elections and the accounting firm, with minimal opposition and abstentions.","2026-06-16 20:40:56",[],{"symbol":5,"accessionnumber":5522,"filingdate":578,"sec_url":5523,"tags":5524,"headline":5526,"summary":5527,"sector":5496,"industry":5497,"date_processed":5528,"impact_score":5499,"exhibits":5529,"isLocked":5509},"0001193125-26-171829","https://www.sec.gov/Archives/edgar/data/1120193/000119312526171829/0001193125-26-171829-index.htm",{"events":5525},[5491,5492,5493],"Nasdaq Reports Strong Q1 2026 Results with Double-Digit Revenue Growth and Dividend Increase","Nasdaq, Inc. reported robust financial results for the first quarter of 2026, with net revenue of $1.4 billion, a 14% increase year-over-year. The company achieved GAAP diluted earnings per share of $0.91, a 33% increase from the prior year, and non-GAAP diluted earnings per share of $0.96, a 22% increase. Nasdaq also declared a quarterly cash dividend of $0.27 per share, a 12.5% increase. Annualized Recurring Revenue (ARR) grew 13% to $3.2 billion, and the company returned $701 million to shareholders through dividends and share repurchases. Key highlights include strong growth in Financial Technology and Capital Access Platforms, with ARR growth of 18% and 9%, respectively. Nasdaq also expanded its index licensing partnerships and launched new products.","2026-04-23 11:22:41",[5530,5533],{"exhibit_number":5502,"htm_reference":5531,"full_url":5532},"d148002dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526171829/d148002dex991.htm",{"exhibit_number":5506,"htm_reference":5534,"full_url":5535},"d148002dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526171829/d148002dex992.htm",{"symbol":5,"accessionnumber":5083,"filingdate":872,"sec_url":5085,"tags":5537,"headline":5539,"summary":5540,"sector":5496,"industry":5497,"date_processed":5541,"impact_score":5499,"exhibits":5542,"isLocked":5509},{"events":5538},[5493,5492],"Nasdaq Announces 2025 Financial Results and Quarterly Dividend","On January 29, 2026, Nasdaq, Inc. announced its financial results for the fourth quarter and full fiscal year of 2025, alongside the declaration of a quarterly cash dividend. The financial results and associated slides were posted on Nasdaq's website for investor reference. Further details on the financial performance and dividend can be found in the attached press releases.","2026-01-29 12:30:41",[5543,5546],{"exhibit_number":5502,"htm_reference":5544,"full_url":5545},"d103698dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526028185/d103698dex991.htm",{"exhibit_number":5506,"htm_reference":5547,"full_url":5548},"d103698dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526028185/d103698dex992.htm",{"symbol":5,"accessionnumber":5088,"filingdate":908,"sec_url":5090,"tags":5550,"headline":5554,"summary":5555,"sector":5496,"industry":5497,"date_processed":5556,"impact_score":5499,"exhibits":5557,"isLocked":5509},{"events":5551},[5552,5553],"Articles of Incorporation Amendment","Bylaw Amendment","Nasdaq Approves Amendments to Charter and By-Laws","On January 14, 2026, Nasdaq, Inc.'s shareholders approved a certificate of amendment to the company's Amended and Restated Certificate of Incorporation to provide for limited officer exculpation, which became effective upon filing with the Secretary of State of Delaware. Additionally, Nasdaq's Board of Directors approved amendments to the Company's By-Laws, which were also subject to SEC approval and became effective on the same date. These amendments include updates to stockholder nominations and business proposals, provisions for operational flexibility, and various modernizing and technical revisions.","2026-01-16 21:01:43",[5558,5562],{"exhibit_number":5559,"htm_reference":5560,"full_url":5561},"EX-3.1","d71294dex31.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526015293/d71294dex31.htm",{"exhibit_number":5563,"htm_reference":5564,"full_url":5565},"EX-3.2","d71294dex32.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312526015293/d71294dex32.htm",{"symbol":5,"accessionnumber":5093,"filingdate":1018,"sec_url":5095,"tags":5567,"headline":5572,"summary":5573,"sector":5496,"industry":5497,"date_processed":5574,"impact_score":5575,"exhibits":5576,"isLocked":5509},{"8.01":5568,"9.01":5570},[5569],"Corporate Update",[5571],"Exhibits Furnished","Nasdaq Announces Early Tender Results and Pricing for Debt Securities","On December 15, 2025, Nasdaq, Inc. announced the early tender results for its cash tender offers to purchase certain outstanding notes. The company also announced the pricing for these tender offers. The early tender results included increased caps for the notes and certain proration factors. A copy of the press release is furnished as Exhibit 99.1.","2025-12-15 21:18:57","LOW",[5577,5580],{"exhibit_number":5502,"htm_reference":5578,"full_url":5579},"d29365dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525319238/d29365dex991.htm",{"exhibit_number":5506,"htm_reference":5581,"full_url":5582},"d29365dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525319238/d29365dex992.htm",{"symbol":5,"accessionnumber":5098,"filingdate":1064,"sec_url":5100,"tags":5584,"headline":5588,"summary":5589,"sector":5496,"industry":5497,"date_processed":5590,"impact_score":5499,"exhibits":5591,"isLocked":5509},{"8.01":5585,"9.01":5587},[5586],"Share Repurchase Program Announced",[5571],"Nasdaq, Inc. Announces Cash Tender Offers for its Outstanding Debt Securities","Nasdaq, Inc. announced cash tender offers to purchase up to $95 million of its outstanding debt securities, prioritizing certain series of notes based on acceptance levels and sub-caps. The tender offers are subject to various conditions, including potential proration and are intended to reduce the company's total outstanding public debt.","2025-12-01 21:17:42",[5592],{"exhibit_number":5502,"htm_reference":5593,"full_url":5594},"d824443dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525303909/d824443dex991.htm",{"symbol":5,"accessionnumber":5109,"filingdate":1180,"sec_url":5111,"tags":5596,"headline":5601,"summary":5602,"sector":5496,"industry":5497,"date_processed":5603,"impact_score":5499,"exhibits":5604,"isLocked":5509},{"2.02":5597,"7.01":5598,"8.01":5600},[5493],[5599],"Regulation FD Disclosure",[5492],"Nasdaq Reports Third Quarter 2025 Financial Results and Declared Quarterly Dividend","On October 21, 2025, Nasdaq, Inc. announced its financial results for the third quarter of 2025 and declared a quarterly cash dividend. The company published an earnings presentation slide deck on its website and released a press release for the financial results and dividend declaration, both of which are furnished as exhibits to this report.","2025-10-21 11:19:41",[5605,5608],{"exhibit_number":5502,"htm_reference":5606,"full_url":5607},"d46597dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525244271/d46597dex991.htm",{"exhibit_number":5506,"htm_reference":5609,"full_url":5610},"d46597dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525244271/d46597dex992.htm",{"symbol":5,"accessionnumber":5119,"filingdate":1445,"sec_url":5121,"tags":5612,"headline":5618,"summary":5619,"sector":5496,"industry":5497,"date_processed":5620,"impact_score":5499,"exhibits":5621,"isLocked":5509},{"2.02":5613,"7.01":5614,"8.01":5615,"9.01":5616},[5493],[5599],[5492],[5617],"No viable tag","Nasdaq Announces Quarterly Dividend","On July 24, 2025, Nasdaq, Inc. announced the declaration of a quarterly cash dividend alongside its financial results for Q2 2025 and Regulation FD Disclosure.","2025-08-22 03:44:38",[5622,5625],{"exhibit_number":5502,"htm_reference":5623,"full_url":5624},"d56011dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525163817/d56011dex991.htm",{"exhibit_number":5506,"htm_reference":5626,"full_url":5627},"d56011dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525163817/d56011dex992.htm",{"symbol":5,"accessionnumber":5124,"filingdate":1538,"sec_url":5126,"tags":5629,"headline":5634,"summary":5635,"sector":5496,"industry":5497,"date_processed":5636,"impact_score":5499,"exhibits":5637,"isLocked":5509},{"5.07":5630},[5631,5632,5633],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Nasdaq, Inc. Announces Results of 2025 Annual Shareholder Meeting","Nasdaq, Inc. disclosed the results of its 2025 Annual Meeting of Shareholders held on June 11, 2025. Shareholders elected all twelve nominees for director, approved the Company's executive compensation on an advisory basis, ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025, and approved an amendment to the Company's Amended and Restated Certificate of Incorporation to allow for the limited exculpation of officers of the Company.","2025-08-22 14:27:55",[],{"symbol":5,"accessionnumber":5139,"filingdate":1888,"sec_url":5141,"tags":5639,"headline":5643,"summary":5644,"sector":5496,"industry":5497,"date_processed":5645,"impact_score":5575,"exhibits":5646,"isLocked":5509},{"5.02":5640},[5641,5642],"Executive Employment Agreement","Executive Compensation Detail","Nasdaq, Inc. Announces New Employment Agreements for Key Executives","Nasdaq, Inc. has entered into new employment agreements with its Chair and CEO, Adena T. Friedman, President Tal Cohen, and Executive Vice President and Chief Information and Chief Technology Officer Bradley J. Peterson. These agreements outline the terms of their continued roles, including compensation and severance details, and will be effective until early 2030 unless terminated earlier. The agreements also include provisions for retirement notices and change in control scenarios.","2025-08-23 20:44:27",[],{"symbol":5,"accessionnumber":5144,"filingdate":1944,"sec_url":5146,"tags":5648,"headline":5652,"summary":5653,"sector":5496,"industry":5497,"date_processed":5654,"impact_score":5655,"exhibits":5656,"isLocked":5509},{"8.01":5649,"9.01":5651},[5650],"Regulatory Investigation",[5571],"Nasdaq Announces Early Tender Results for Outstanding Notes","On February 24, 2025, Nasdaq, Inc. announced the early tender results for its tender offers to purchase up to $218,053,000 aggregate principal amount of its outstanding Notes. The tender offers include up to $41,360,000 of 5.350% Senior Notes due 2028, up to $57,583,000 of 5.550% Senior Notes due 2034, and up to $119,110,000 of 3.950% Senior Notes due 2052. All conditions were satisfied or waived by the Company, and the Company has elected to make payment for Notes that were validly tendered and accepted for purchase on February 27, 2025. A press release with detailed information was attached as Exhibit 99.1.","2025-08-24 00:20:26","HIGH",[],{"symbol":5,"accessionnumber":5154,"filingdate":1989,"sec_url":5156,"tags":5658,"headline":5661,"summary":5662,"sector":5496,"industry":5497,"date_processed":5663,"impact_score":5499,"exhibits":5664,"isLocked":5509},{"8.01":5659,"9.01":5660},[5586],[5571],"Nasdaq Announces Cash Tender Offers for Up to $200 Million of Outstanding Debt Securities","On February 10, 2025, Nasdaq, Inc. announced cash tender offers to purchase up to an aggregate principal amount of $200 million of its outstanding notes, consisting of 5.350% Senior Notes due 2028, 5.550% Senior Notes due 2034, and 3.950% Senior Notes due 2052. The tender offers are intended to reduce the Company's total outstanding public debt. Each series of notes has a specific cap and will be purchased based on an early tender premium and the yield based on U.S. Treasury Reference Securities.","2025-11-13 23:55:35",[5665],{"exhibit_number":5502,"htm_reference":5666,"full_url":5667},"d933579dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525023569/d933579dex991.htm",{"symbol":5,"accessionnumber":5159,"filingdate":2018,"sec_url":5161,"tags":5669,"headline":5674,"summary":5675,"sector":5496,"industry":5497,"date_processed":5676,"impact_score":5499,"exhibits":5677,"isLocked":5509},{"2.02":5670,"7.01":5671,"8.01":5672,"9.01":5673},[5493],[5599],[5492],[5617],"Nasdaq Announces Quarterly Dividend and Financial Results for 2024","On January 29, 2025, Nasdaq, Inc. issued a press release announcing its financial results for the fourth quarter and full fiscal year of 2024, and declared a quarterly cash dividend. The financial results and dividend declaration are furnished under Item 2.02 and Item 8.01 of the 8-K form, respectively.","2025-11-16 23:26:44",[5678,5681],{"exhibit_number":5502,"htm_reference":5679,"full_url":5680},"d927353dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525014912/d927353dex991.htm",{"exhibit_number":5506,"htm_reference":5682,"full_url":5683},"d927353dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312525014912/d927353dex992.htm",{"symbol":5,"accessionnumber":5169,"filingdate":2306,"sec_url":5171,"tags":5685,"headline":5690,"summary":5691,"sector":5496,"industry":5497,"date_processed":5692,"impact_score":5499,"exhibits":5693,"isLocked":5509},{"2.02":5686,"7.01":5687,"8.01":5688,"9.01":5689},[5493],[5599],[5492],[5617],"Nasdaq Announces Third Quarter 2024 Financial Results and Dividend Declaration","On October 24, 2024, Nasdaq, Inc. announced its financial results for the third quarter of 2024, shared slides for its earnings presentation on its website, and declared a quarterly cash dividend. The financial results and details of the dividend are available in the attached press releases.","2025-08-24 20:43:20",[],{"symbol":5,"accessionnumber":5174,"filingdate":2470,"sec_url":5176,"tags":5695,"headline":5699,"summary":5700,"sector":5496,"industry":5497,"date_processed":5701,"impact_score":5655,"exhibits":5702,"isLocked":5509},{"5.02":5696,"9.01":5698},[5697],"Key Executive Departure",[5571],"Nasdaq Announces Leadership Transition in Financial Crime Management Technology","Nasdaq, Inc. announced on September 6, 2024, that Brendan Brothers, Executive Vice President and Head of Financial Crime Management Technology, will transition to a senior strategic advisor role until at least December 31, 2024. Stephanie Champion, a 13-year veteran of Nasdaq Verafin, has been appointed as the new EVP and Head of Nasdaq Verafin, while Jeremy Skule, Nasdaq's Chief Strategy Officer, will assume the role of Executive Chair for the Financial Crime Management Technology business. This transition is designed to support the business's momentum and growth trajectory.","2025-08-23 22:21:43",[],{"symbol":5,"accessionnumber":5184,"filingdate":2614,"sec_url":5186,"tags":5704,"headline":5707,"summary":5708,"sector":5496,"industry":5497,"date_processed":5709,"impact_score":5499,"exhibits":5710,"isLocked":5509},{"8.01":5705,"9.01":5706},[5586],[5571],"Nasdaq Completes Secondary Offering and Concurrent Share Repurchase","On July 30, 2024, Nasdaq, Inc. completed the secondary offering of 41,604,207 shares of its common stock by Argus Seller, LP, an affiliate of funds managed by Thoma Bravo, L.P. Nasdaq did not receive any proceeds from the sale. Additionally, Nasdaq repurchased 1,200,000 shares from the Selling Stockholder, part of its existing share repurchase program to offset employee dilution. The repurchase was funded using existing cash and commercial paper program borrowings. Following the transactions, the Selling Stockholder holds approximately 7.4% of Nasdaq's outstanding shares, subject to a lock-up until May 1, 2025. Goldman Sachs & Co. LLC acted as the sole book-running manager for the offering.","2025-08-23 16:27:26",[],{"symbol":5,"accessionnumber":5189,"filingdate":2630,"sec_url":5191,"tags":5712,"headline":5717,"summary":5718,"sector":5496,"industry":5497,"date_processed":5719,"impact_score":5499,"exhibits":5720,"isLocked":5509},{"2.02":5713,"7.01":5714,"8.01":5715,"9.01":5716},[5493],[5599],[5492],[5617],"Nasdaq Declares Quarterly Dividend and Releases Q2 Financial Results","Nasdaq, Inc. announced its financial results for the second quarter of 2024 and declared a quarterly cash dividend on July 25, 2024. The company also posted earnings presentation slides on its website. These announcements are covered under Items 2.02, 7.01, and 8.01 of the 8-K filing.","2025-08-23 15:47:31",[],{"symbol":5,"accessionnumber":5194,"filingdate":2785,"sec_url":5196,"tags":5722,"headline":5724,"summary":5725,"sector":5496,"industry":5497,"date_processed":5726,"impact_score":5499,"exhibits":5727,"isLocked":5509},{"5.07":5723},[5631,5632,5633],"Nasdaq Shareholder Meeting Voting Results Announced","On June 11, 2024, Nasdaq, Inc. held its 2024 Annual Meeting of Shareholders where shareholders elected twelve directors, approved executive compensation, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and rejected a shareholder proposal for special shareholder meetings.","2025-08-23 00:54:33",[],{"symbol":5,"accessionnumber":5199,"filingdate":2919,"sec_url":5201,"tags":5729,"headline":5732,"summary":5733,"sector":5496,"industry":5497,"date_processed":5734,"impact_score":5499,"exhibits":5735,"isLocked":5509},{"8.01":5730,"9.01":5731},[5586],[5571],"Nasdaq Files Resale Prospectus Supplement for Common Stock","On May 3, 2024, Nasdaq, Inc. filed a prospectus supplement to its previously filed automatic shelf registration statement on Form S-3, registering the resale of up to 85,608,414 shares of its common stock. The filing also includes a legal opinion as to the validity of the shares in connection with the resale prospectus supplement.","2025-08-22 17:41:15",[5736],{"exhibit_number":5737,"htm_reference":5738,"full_url":5739},"EX-5.1","d774461dex51.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524130753/d774461dex51.htm",{"symbol":5,"accessionnumber":5209,"filingdate":2932,"sec_url":5211,"tags":5741,"headline":5746,"summary":5747,"sector":5496,"industry":5497,"date_processed":5748,"impact_score":5499,"exhibits":5749,"isLocked":5509},{"8.01":5742,"9.01":5744},[5743],"Product Launch",[5745],"Pro Forma Financial Information","Nasdaq Reports Pro Forma Financials Post Adenza Acquisition","Nasdaq, Inc. has provided unaudited pro forma condensed combined financial information for the year ended December 31, 2023, as if its acquisition of Adenza Holdings, Inc. had occurred on January 1, 2023. The combined entity reported total revenues of $6,498 million, operating income of $1,487 million, and net income of $839 million. The acquisition resulted in goodwill of $5,933 million and adjustments for amortization and interest expenses. These pro forma financials are part of a new Registration Statement on Form S-3.","2025-08-22 16:31:08",[5750],{"exhibit_number":5502,"htm_reference":5751,"full_url":5752},"d783957dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524125075/d783957dex991.htm",{"symbol":5,"accessionnumber":5214,"filingdate":2943,"sec_url":5216,"tags":5754,"headline":5759,"summary":5760,"sector":5496,"industry":5497,"date_processed":5761,"impact_score":5499,"exhibits":5762,"isLocked":5509},{"2.02":5755,"7.01":5756,"8.01":5757,"9.01":5758},[5493],[5599],[5492],[5617],"Nasdaq Reports Q1 2024 Results with Revenue Growth and Dividend Declaration","Nasdaq, Inc. reported its first quarter 2024 financial results, showing a 22% increase in net revenues to $1.1 billion, driven by double-digit growth in Solutions and Financial Technology revenue. Despite organic growth, GAAP diluted earnings per share decreased by 34%. The company also announced a quarterly cash dividend of $0.22 per share and returned $127 million to shareholders through dividends. Nasdaq updated its 2024 non-GAAP operating expense guidance and maintained its 2024 non-GAAP tax rate guidance. The company launched new initiatives and recorded notable performance in its Market Services segment.","2025-08-22 15:47:54",[5763,5766],{"exhibit_number":5502,"htm_reference":5764,"full_url":5765},"d806601dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524111540/d806601dex991.htm",{"exhibit_number":5506,"htm_reference":5767,"full_url":5768},"d806601dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524111540/d806601dex992.htm",{"symbol":5,"accessionnumber":5219,"filingdate":3045,"sec_url":5221,"tags":5770,"headline":5774,"summary":5775,"sector":5496,"industry":5497,"date_processed":5776,"impact_score":5499,"exhibits":5777,"isLocked":5509},{"8.01":5771,"9.01":5773},[5772],"Public Offering Completed",[5571],"Nasdaq, Inc. Completes Public Offering of Shares","On March 22, 2024, Nasdaq, Inc. and Borse Dubai Limited completed a public offering of 31,000,000 shares of Nasdaq's common stock. The offering was registered under the Securities Act of 1933 and executed under an underwriting agreement with Morgan Stanley & Co. LLC and Goldman Sachs & Co. LLC. Nasdaq, Inc. did not receive any proceeds from the sale of shares in this offering.","2025-08-22 08:48:21",[5778],{"exhibit_number":5737,"htm_reference":5779,"full_url":5780},"d818003dex51.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524075204/d818003dex51.htm",{"symbol":5,"accessionnumber":5224,"filingdate":3054,"sec_url":5226,"tags":5782,"headline":5787,"summary":5788,"sector":5496,"industry":5497,"date_processed":5789,"impact_score":5499,"exhibits":5790,"isLocked":5509},{"1.01":5783,"8.01":5785,"9.01":5786},[5784],"Material Agreement Amendment",[5586],[5571],"Nasdaq Announces Secondary Offering by Borse Dubai","On March 19, 2024, Nasdaq, Inc. announced that Borse Dubai Limited, one of its major shareholders, has commenced a secondary offering of 26,956,522 shares of Nasdaq's common stock. Borse Dubai also granted the underwriters an option to purchase up to an additional 4,043,478 shares. Nasdaq will not receive any proceeds from this offering. As part of the transaction, Borse Dubai agreed to a 18-month lock-up period on its remaining shares and retains the right to nominate a director to Nasdaq's board as long as it owns at least 10% of Nasdaq's shares. The offering is expected to close on March 22, 2024, subject to market conditions.","2025-08-22 08:32:01",[5791,5795,5799,5802],{"exhibit_number":5792,"htm_reference":5793,"full_url":5794},"EX-1.1","d812900dex11.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/d812900dex11.htm",{"exhibit_number":5796,"htm_reference":5797,"full_url":5798},"EX-4.1","d812900dex41.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/d812900dex41.htm",{"exhibit_number":5502,"htm_reference":5800,"full_url":5801},"d812900dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/d812900dex991.htm",{"exhibit_number":5506,"htm_reference":5803,"full_url":5804},"d812900dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524072138/d812900dex992.htm",{"symbol":5,"accessionnumber":5234,"filingdate":3220,"sec_url":5236,"tags":5806,"headline":5811,"summary":5812,"sector":5496,"industry":5497,"date_processed":5813,"impact_score":5499,"exhibits":5814,"isLocked":5509},{"2.02":5807,"7.01":5808,"8.01":5809,"9.01":5810},[5493],[5599],[5492],[5617],"Nasdaq, Inc. Announces Financial Results and Dividend Declaration","Nasdaq, Inc. announced its financial results for the fourth quarter and full fiscal year of 2023 and declared a quarterly cash dividend on January 31, 2024. The company also posted slides for its earnings presentation on its website.","2025-08-22 13:39:02",[5815,5818],{"exhibit_number":5502,"htm_reference":5816,"full_url":5817},"d169716dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524020225/d169716dex991.htm",{"exhibit_number":5506,"htm_reference":5819,"full_url":5820},"d169716dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524020225/d169716dex992.htm",{"symbol":5,"accessionnumber":5240,"filingdate":3270,"sec_url":5242,"tags":5822,"headline":5825,"summary":5826,"sector":5496,"industry":5497,"date_processed":5827,"impact_score":5575,"exhibits":5828,"isLocked":5509},{"7.01":5823,"9.01":5824},[5599],[5571],"Nasdaq, Inc. Completes Acquisition of Adenza Holdings, Inc. and Provides Financial Updates","On November 1, 2023, Nasdaq, Inc. completed its acquisition of Adenza Holdings, Inc. This Amendment No. 1 to the Current Report on Form 8-K includes the historical financial statements of Adenza and the unaudited pro forma financial information of the combined company. Additionally, on January 17, 2024, Nasdaq posted a presentation with Adenza's historical financial results on its investor relations website.","2025-08-21 23:49:20",[5829,5833,5836,5839],{"exhibit_number":5830,"htm_reference":5831,"full_url":5832},"EX-23.1","d47532dex231.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/d47532dex231.htm",{"exhibit_number":5502,"htm_reference":5834,"full_url":5835},"d47532dex991.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/d47532dex991.htm",{"exhibit_number":5506,"htm_reference":5837,"full_url":5838},"d47532dex992.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/d47532dex992.htm",{"exhibit_number":5840,"htm_reference":5841,"full_url":5842},"EX-99.3","d47532dex993.htm","https://www.sec.gov/Archives/edgar/data/1120193/000119312524009301/d47532dex993.htm",null,1789889805727]