[{"data":1,"prerenderedAt":6138},["ShallowReactive",2],{"company-overview-NET":3},{"company_profile":4,"ohlc":24,"spy":4148,"trading_signals":5424,"company_actions":5554,"filings_8k":5843,"report_history":6137,"insider_summary":6137,"filings_summary":6137,"financials_summary":6137,"institutional_summary":6137,"seo_links":6137},{"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},"NET","Cloudflare Inc.","NYSE","XNYS","Technology","Software - Infrastructure",4263,"https://www.cloudflare.com","Cloudflare Inc. is a technology company specializing in web infrastructure and website security services. Its primary purpose is to enhance the performance and security of internet-connected assets, operating across a variety of sectors such as e-commerce, finance, healthcare, and more. Cloudflare offers a comprehensive suite of services, including content delivery network (CDN) capabilities, Distributed Denial of Service (DDoS) protection, internet security, and domain name server (DNS) solutions. By optimizing the speed and safety of websites and applications, Cloudflare plays a crucial role in ensuring seamless and secure digital experiences for users. Positioned at the forefront of internet security and network optimization, Cloudflare is essential in supporting the robust operations of millions of websites and applications worldwide, making it a pivotal entity in the digital economy. Its services cater not only to large-scale enterprises but also to smaller businesses and individual users, contributing significantly to global internet stability and efficiency.","Common Stock","Mr. Matthew  Prince J.D.","101 Townsend Street","San Francisco",94107,"CA","United States","888 993 5273","2025-03-08 00:00:00","True",[25,30,36,42,48,53,59,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,161,167,173,178,184,188,193,198,204,210,216,222,228,234,240,246,252,258,264,270,275,281,287,293,298,304,310,316,322,327,333,339,345,351,356,362,368,374,380,386,392,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,499,504,510,516,522,528,534,540,545,551,557,563,569,575,581,587,593,598,604,609,615,620,626,632,638,644,650,656,662,668,674,680,686,692,697,703,709,715,719,725,730,735,739,745,751,757,763,769,775,781,787,793,798,804,809,815,821,827,833,838,843,849,855,861,867,872,878,884,890,896,902,908,914,920,926,932,938,943,949,955,961,966,972,978,984,990,996,1002,1008,1014,1020,1026,1032,1038,1044,1049,1054,1059,1065,1071,1076,1081,1087,1092,1097,1103,1109,1115,1120,1126,1131,1136,1142,1148,1153,1159,1164,1170,1175,1180,1186,1192,1198,1203,1208,1213,1218,1223,1228,1234,1240,1246,1252,1258,1263,1269,1275,1281,1287,1292,1298,1303,1309,1314,1320,1326,1332,1337,1343,1349,1353,1359,1364,1370,1375,1380,1385,1391,1397,1403,1407,1413,1418,1423,1428,1432,1436,1441,1445,1451,1457,1463,1469,1474,1480,1485,1489,1495,1501,1505,1510,1515,1521,1527,1530,1535,1541,1546,1552,1558,1563,1568,1573,1579,1584,1590,1595,1600,1604,1610,1615,1621,1626,1631,1636,1640,1645,1650,1655,1661,1665,1671,1677,1682,1687,1691,1696,1702,1707,1712,1718,1723,1727,1732,1737,1743,1748,1753,1758,1764,1768,1774,1779,1785,1791,1797,1803,1808,1814,1820,1825,1830,1836,1842,1847,1853,1858,1864,1870,1876,1882,1888,1894,1900,1906,1912,1918,1924,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2001,2006,2011,2017,2023,2029,2035,2041,2047,2053,2059,2065,2071,2077,2083,2089,2095,2101,2107,2111,2117,2123,2129,2135,2140,2146,2152,2158,2164,2170,2176,2182,2188,2194,2199,2205,2211,2217,2223,2229,2235,2241,2247,2253,2258,2264,2270,2276,2282,2287,2293,2299,2304,2310,2316,2322,2328,2333,2339,2345,2351,2357,2363,2369,2374,2377,2383,2388,2394,2399,2405,2411,2417,2423,2429,2435,2441,2447,2452,2457,2462,2468,2474,2479,2485,2490,2495,2499,2504,2509,2512,2516,2520,2525,2530,2533,2539,2544,2550,2556,2562,2567,2573,2578,2583,2589,2595,2600,2606,2612,2618,2622,2628,2633,2638,2644,2650,2656,2662,2668,2673,2679,2685,2691,2696,2702,2708,2714,2720,2724,2730,2735,2740,2745,2751,2757,2762,2768,2774,2780,2786,2792,2798,2804,2810,2815,2821,2827,2833,2839,2845,2850,2855,2861,2867,2873,2879,2885,2891,2897,2903,2909,2913,2919,2925,2930,2936,2942,2946,2952,2958,2963,2968,2972,2977,2983,2987,2992,2997,3003,3009,3012,3017,3022,3028,3033,3039,3045,3051,3057,3062,3067,3072,3077,3083,3088,3094,3098,3103,3109,3112,3117,3121,3126,3129,3135,3140,3145,3149,3153,3158,3164,3169,3173,3178,3181,3185,3191,3197,3203,3209,3215,3220,3226,3232,3238,3244,3250,3256,3262,3268,3273,3278,3283,3288,3293,3297,3302,3307,3313,3319,3325,3330,3336,3339,3343,3348,3354,3360,3366,3371,3376,3382,3387,3391,3397,3403,3408,3414,3419,3424,3430,3436,3441,3447,3451,3457,3462,3468,3472,3477,3483,3488,3490,3495,3500,3505,3510,3516,3521,3527,3531,3537,3543,3549,3554,3560,3566,3572,3578,3583,3586,3592,3598,3603,3609,3615,3620,3626,3630,3635,3641,3646,3651,3656,3662,3666,3670,3675,3679,3683,3688,3693,3696,3701,3705,3709,3713,3718,3722,3727,3732,3736,3741,3744,3749,3754,3760,3765,3771,3777,3782,3787,3793,3798,3801,3806,3810,3815,3819,3822,3826,3831,3835,3840,3844,3850,3855,3860,3864,3870,3875,3878,3884,3889,3894,3899,3905,3910,3915,3921,3926,3931,3937,3943,3949,3955,3960,3966,3971,3976,3982,3988,3994,4000,4006,4012,4018,4024,4030,4036,4042,4047,4053,4059,4064,4070,4076,4081,4087,4093,4099,4105,4110,4116,4122,4127,4133,4138,4144],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",338,313.5,323.6,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",320.59,336.9,318,333.94,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",324.02,334.58,321.14,324.65,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",322.12,334.6,320.5,327.23,{"symbol":5,"time":49,"open":50,"high":45,"low":51,"close":52},"2026-09-14",313.02,309,330.36,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",312.81,315.98,302.88,306.53,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",313.35,319.43,307.41,311.17,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",295.5,317.55,292.54,314.18,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",278.12,289,271.72,284.3,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",282.25,284.72,277.59,278.92,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",279.93,286.85,275.66,284.51,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",284.08,284.95,269.3,272.74,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",301.62,306.47,284.6,285.51,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",299.19,309.3,296.44,305.11,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",306.21,307.5,298.02,299.84,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",290.29,309.53,290.27,308.23,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",273.82,290.89,272.29,284.89,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",285.62,287,273.21,277.58,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",288.7,289.98,280.19,280.35,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",280.86,293.57,274.03,293.14,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",290.62,292.48,277.83,278.91,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",300.1,301.66,285.72,291.88,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",303.77,309.96,297.63,301.36,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",311.79,315.35,303.99,307.01,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",331,331.95,315.19,315.78,{"symbol":5,"time":174,"open":175,"high":176,"low":50,"close":177},"2026-08-13",313.77,332.22,330.83,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",308.96,320.3,308.55,311.45,{"symbol":5,"time":185,"open":186,"high":175,"low":67,"close":187},"2026-08-11",307.6,306.97,{"symbol":5,"time":189,"open":67,"high":190,"low":191,"close":192},"2026-08-10",312.66,290.49,310.59,{"symbol":5,"time":194,"open":34,"high":195,"low":196,"close":197},"2026-08-07",324.73,295.89,300.27,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",283.18,291.76,280.13,284.43,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",300.08,305,291,292.96,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",280,303.76,278.51,301.33,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",278.85,288.69,276.07,282.74,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",284.92,293.8,275.04,278.98,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",271.38,285,265,283.39,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",264.56,279.92,262.95,270.38,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",263.36,268.45,250.69,264.1,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",267.48,272.45,257.6,265.61,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",265.96,266.8,261.5,262.15,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",272.94,276.89,260.57,262.32,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",271.75,272.5,265.07,268.98,{"symbol":5,"time":271,"open":272,"high":273,"low":269,"close":274},"2026-07-21",272.97,277.25,272.31,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",278.84,280.57,272.12,272.42,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",262.68,281.99,261.73,277.66,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",274.46,277.84,266.72,272.46,{"symbol":5,"time":294,"open":295,"high":208,"low":296,"close":297},"2026-07-15",288.86,271.13,273.04,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",268,284.63,266.01,281.75,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",266.71,276.38,263.37,269.53,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",279.74,280.14,266.84,268.4,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",272.54,278.88,268.6,275.8,{"symbol":5,"time":323,"open":324,"high":325,"low":250,"close":326},"2026-07-08",267.89,274.45,273.4,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",259.17,274,254,268.83,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",240.73,250.86,239.64,247.55,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",242,248.04,238.9,242.41,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",249.72,252.35,244.21,246.31,{"symbol":5,"time":352,"open":353,"high":354,"low":353,"close":355},"2026-06-30",240,247.74,245.28,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",239.29,248.71,235,243.76,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",225.88,237.34,220.95,237.24,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",221.39,227.57,216.04,226.65,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",223.09,228.35,220.91,223.48,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",215.16,230.11,214.6,224.94,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",222.07,225.58,212.32,218.38,{"symbol":5,"time":393,"open":394,"high":394,"low":395,"close":396},"2026-06-18",225.54,216.03,224.06,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",231.13,236.07,226.85,226.87,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",233.74,238.83,229,230.97,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",229.35,239,227.04,235.71,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",229.95,231.9,222.02,228.48,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",218.34,228.82,216.5,227.44,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",233.47,236.89,219.08,219.67,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",245.9,249.25,228.03,236.13,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",253.16,254.7,246,247.79,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",267.87,268.82,246.94,250.11,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",260,276.82,253.94,268.64,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",270,270.23,260.74,265.33,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",262.77,274.63,262.53,272.66,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",244,271.2,242.37,270.82,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",233.39,243.67,228.54,241.82,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",214.5,228.27,213.3,228.11,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",212.23,215.35,208,209.22,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",216.25,221.11,208.24,217.54,{"symbol":5,"time":500,"open":384,"high":501,"low":502,"close":503},"2026-05-22",216.79,211.07,216.17,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",210.49,213.75,206.6,212.65,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",204.22,210.98,202.42,210.13,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",203.25,208.67,200.42,206.73,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",194.16,203.51,192.8,201.75,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",197.76,201.17,194,197.56,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",193.34,201.99,190.5,199.81,{"symbol":5,"time":541,"open":542,"high":543,"low":542,"close":544},"2026-05-13",185.75,194.66,192.62,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",193.97,194.39,186.57,186.79,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",195.4,204.27,192.5,193.52,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-08",217.22,219,192.27,196.13,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-07",252,258.88,248.62,256.79,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-06",242.44,250.97,234.76,248.59,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-05",231.06,248.92,229.09,244.43,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",219.55,224.23,217.48,224.17,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",210.85,218.28,209,217.5,{"symbol":5,"time":594,"open":595,"high":595,"low":596,"close":597},"2026-04-30",211.33,199.67,204.97,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",207.3,214.82,204,211.97,{"symbol":5,"time":605,"open":606,"high":425,"low":607,"close":608},"2026-04-28",211.71,207.93,208.5,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",206.78,214.98,204.42,212.36,{"symbol":5,"time":616,"open":597,"high":617,"low":618,"close":619},"2026-04-24",208.96,201.45,207.07,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",202.07,207.48,198.5,205,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",209.13,211.95,206.01,207.56,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",206.33,211.39,204.82,207.67,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",199,205.26,195.2,204.81,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",199.63,201.05,193.5,200.99,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",194.34,203.76,191.5,197.38,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",184.5,190.88,182,190.13,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",184.87,188.73,177.33,178.65,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",170,184.32,168.01,184.02,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",193.21,193.6,164.05,166.99,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",211,211.49,177.74,193.05,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",225,225.13,209.2,211.25,{"symbol":5,"time":693,"open":682,"high":694,"low":695,"close":696},"2026-04-07",216.34,208.13,216.29,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",210.26,214.94,207.46,211.78,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",201.5,212.16,200.1,211.69,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",210.67,210.86,203.24,205.43,{"symbol":5,"time":716,"open":717,"high":611,"low":543,"close":718},"2026-03-31",197,206.34,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",204.5,209.51,191.29,194.63,{"symbol":5,"time":726,"open":625,"high":727,"low":728,"close":729},"2026-03-27",207.79,200.02,203.02,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":515},"2026-03-26",216,219.98,206.8,{"symbol":5,"time":736,"open":737,"high":738,"low":601,"close":737},"2026-03-25",218,225.97,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",220.17,221.49,212.94,213.15,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",216.42,225.98,214.08,220.65,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-20",221.71,225.14,214.64,215.42,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-19",223,227.56,219.63,221.36,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-18",211.11,229.15,210.25,225.48,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-17",206.42,214.8,206,211.52,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-16",210.87,213.03,207.28,207.33,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-13",213.1,217.73,208.16,212.45,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-12",212.17,217.26,210.02,212.11,{"symbol":5,"time":794,"open":795,"high":796,"low":779,"close":797},"2026-03-11",208.27,215.38,213,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",202.81,209.91,198.01,207.49,{"symbol":5,"time":805,"open":806,"high":807,"low":806,"close":808},"2026-03-09",192.19,203.88,201.48,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-06",190,196.39,188,195.19,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-05",185.3,193.56,184.64,192.31,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-04",179.99,187.37,178.55,185.89,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-03",176.59,181.7,171.62,178.91,{"symbol":5,"time":834,"open":835,"high":836,"low":835,"close":837},"2026-03-02",167.65,181.1,181.02,{"symbol":5,"time":839,"open":670,"high":840,"low":841,"close":842},"2026-02-27",172.25,166.68,172.19,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-26",173.99,177.5,170.24,174.66,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-25",163.79,173.26,162.53,171.8,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-24",159.5,167.24,159.13,163.81,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-23",174.84,176.74,158.83,160.19,{"symbol":5,"time":868,"open":869,"high":814,"low":870,"close":871},"2026-02-20",190.61,176.71,177.14,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-19",188.83,193.67,183.33,192.64,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-18",192.6,194.35,185.21,191.44,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-17",195,201.66,189.5,193.68,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-13",186.62,198.87,184.45,195.85,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-12",191,200.5,181.47,185.17,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-11",203.05,203.62,185.73,189.41,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-10",179.2,184.11,174.89,179.98,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-09",173.18,175.76,169.02,173.75,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-06",165.37,173.66,160.35,173.21,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",165.83,172.58,162.01,163.05,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",172.61,175.78,162.22,166.88,{"symbol":5,"time":939,"open":940,"high":940,"low":941,"close":942},"2026-02-03",181.66,163.91,170.31,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-02",176.29,185.22,174.8,182.42,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-30",179.59,181.24,175.63,177.35,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-29",186.27,187,175.07,180.39,{"symbol":5,"time":962,"open":773,"high":963,"low":964,"close":965},"2026-01-28",206.23,183.91,184.88,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-27",212.02,218.22,205.2,205.95,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-26",184.9,194.89,183.65,189.35,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-23",174.96,178.67,172.32,173.44,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-22",173.36,175.55,168.94,173.3,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-21",177.17,178.45,169.45,169.97,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",177.75,183.6,175.25,177.42,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-16",184.49,188.46,181.35,184.17,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-15",190.01,191.79,184.1,184.14,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-14",187.81,192.76,185.28,188.39,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-13",187.18,189.74,185.35,188.71,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-12",181,187.56,180.23,186.39,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-09",186.01,188.3,182.43,182.78,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-08",201.71,201.9,185.81,186.96,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":800},"2026-01-07",200,204.62,197.77,{"symbol":5,"time":1050,"open":1051,"high":1051,"low":1052,"close":1053},"2026-01-06",199.06,191.65,198,{"symbol":5,"time":1055,"open":1056,"high":970,"low":1057,"close":1058},"2026-01-05",195.64,194.94,197.66,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",198.9,200.3,193.14,196.02,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-31",200.25,201.2,196.94,197.15,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":640,"close":1075},"2025-12-30",199.18,201.38,199.62,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":640,"close":1080},"2025-12-29",199.98,202.77,200.7,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-26",202.17,203.4,200.31,202.39,{"symbol":5,"time":1088,"open":1089,"high":518,"low":1090,"close":1091},"2025-12-24",200.6,198.79,202.66,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":717,"close":1096},"2025-12-23",200.92,203.15,202.08,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-22",198.6,203.7,197.5,202.06,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-19",194.5,197.51,193.31,195.68,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-18",194.76,196.35,193.19,193.83,{"symbol":5,"time":1116,"open":1117,"high":1117,"low":1118,"close":1119},"2025-12-17",198.8,191.08,191.43,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-16",195.05,198.49,194.15,197.53,{"symbol":5,"time":1127,"open":1128,"high":905,"low":1129,"close":1130},"2025-12-15",203.1,196.45,196.7,{"symbol":5,"time":1132,"open":779,"high":1133,"low":1134,"close":1135},"2025-12-12",207.7,199.71,202.44,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-11",211.02,211.63,203.26,207.95,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-10",208.74,215.3,204.95,213.46,{"symbol":5,"time":1149,"open":1150,"high":699,"low":1151,"close":1152},"2025-12-09",205.01,204.16,208.93,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-08",202.89,207.17,201.79,205.86,{"symbol":5,"time":1160,"open":1100,"high":1161,"low":1162,"close":1163},"2025-12-05",205.31,199.52,200.95,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-04",203.81,205.58,200.67,204.15,{"symbol":5,"time":1171,"open":1172,"high":643,"low":1173,"close":1174},"2025-12-03",199.7,198.05,204.35,{"symbol":5,"time":1176,"open":905,"high":1177,"low":1178,"close":1179},"2025-12-02",207.18,200.8,201.26,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",197.33,199.91,195.14,197.2,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",198.22,201.85,197.62,200.21,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",198.07,199.79,195.11,196.99,{"symbol":5,"time":1199,"open":648,"high":1200,"low":1201,"close":1202},"2025-11-25",197.8,185.23,197.49,{"symbol":5,"time":1204,"open":1205,"high":524,"low":1206,"close":1207},"2025-11-24",187.87,187.46,193.99,{"symbol":5,"time":1209,"open":1210,"high":1210,"low":1211,"close":1212},"2025-11-21",191.6,181.16,186.38,{"symbol":5,"time":1214,"open":1215,"high":1215,"low":1216,"close":1217},"2025-11-20",204.47,189.79,191.39,{"symbol":5,"time":1219,"open":717,"high":1220,"low":1221,"close":1222},"2025-11-19",197.74,193.1,196.2,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1225,"close":1227},"2025-11-18",187.48,200.54,196.53,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-17",213.44,213.7,201.39,202.25,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-14",209.95,215.24,204.19,210.6,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-13",223.75,224.44,213.23,213.54,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-12",235.84,236.26,223.8,225.68,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-11",238.58,241.06,234.73,234.95,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1260,"close":1262},"2025-11-10",238.65,244.5,240.53,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-07",222.82,233.08,218.43,232.81,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-06",229.88,230.9,221.21,225.9,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-05",232.93,233.62,228.22,228.51,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-04",240.25,245.63,231.78,232.91,{"symbol":5,"time":1288,"open":1289,"high":453,"low":1290,"close":1291},"2025-11-03",254.91,245.12,248.11,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-31",236.5,254.3,234,253.3,{"symbol":5,"time":1299,"open":1300,"high":399,"low":1301,"close":1302},"2025-10-30",226.14,222.25,222.5,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-29",224.65,227.93,223.01,227.38,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1242,"close":1313},"2025-10-28",226.25,228.2,223.99,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-27",222.44,225.44,219.29,225.11,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-24",220.1,222.13,217.76,217.85,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-23",210.73,217.29,210.01,217.16,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1328},"2025-10-22",211.92,213.83,206.29,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-21",213.2,213.73,208.17,212.98,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-20",212.41,213.45,208.8,213.04,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":525,"close":1330},"2025-10-17",208.23,210.08,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-16",218.78,221.46,209.14,211.4,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":790,"close":1363},"2025-10-15",220.99,225.01,217.38,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-14",217.33,217.96,210.33,217.55,{"symbol":5,"time":1371,"open":790,"high":1372,"low":1373,"close":1374},"2025-10-13",223.7,215.85,222.56,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":744,"close":1379},"2025-10-10",222.12,226.95,213.82,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":366},"2025-10-09",218.76,221.52,214.3,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-08",218.71,221.99,216.2,220,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-07",222,222.22,213.68,217.39,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-06",219.5,225.37,219.22,221.03,{"symbol":5,"time":1404,"open":688,"high":688,"low":1405,"close":1406},"2025-10-03",212,216.67,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-02",219.05,224.82,215.37,224.56,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":789,"close":1417},"2025-10-01",213.25,218.99,217.06,{"symbol":5,"time":1419,"open":1420,"high":1420,"low":1421,"close":1422},"2025-09-30",218.84,211.36,214.59,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":694,"close":1427},"2025-09-29",218.94,219.88,218.58,{"symbol":5,"time":1429,"open":1430,"high":1390,"low":1431,"close":694},"2025-09-26",218.01,213.55,{"symbol":5,"time":1433,"open":1434,"high":1318,"low":777,"close":1435},"2025-09-25",213.65,218.2,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":559,"close":1440},"2025-09-24",226,226.99,217.57,{"symbol":5,"time":1442,"open":1443,"high":1443,"low":583,"close":1444},"2025-09-23",228.34,223.26,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-22",224.52,230.1,222.76,228.28,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-19",224,227.62,222.18,225.94,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-18",216.75,223.81,215.82,223.57,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-17",219.65,220.19,208.59,213.88,{"symbol":5,"time":1470,"open":688,"high":1471,"low":1472,"close":1473},"2025-09-16",225.16,218.39,219.24,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-15",220.57,229.54,220.51,226.01,{"symbol":5,"time":1481,"open":1250,"high":1482,"low":1483,"close":1484},"2025-09-12",225.52,220.43,221.32,{"symbol":5,"time":1486,"open":1487,"high":1448,"low":376,"close":1488},"2025-09-11",224.9,224.64,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-10",219.97,225.29,219.51,222.97,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-09",217.92,219.2,214.85,218.56,{"symbol":5,"time":1502,"open":1503,"high":1361,"low":1504,"close":1497},"2025-09-08",216.7,216.23,{"symbol":5,"time":1506,"open":792,"high":1507,"low":1508,"close":1509},"2025-09-05",214.71,208.46,214.43,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1168,"close":1514},"2025-09-04",204.99,211.14,209.98,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-03",208.78,208.97,203.86,205.71,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-02",202.65,208.71,199.39,208.05,{"symbol":5,"time":1528,"open":1529,"high":1509,"low":773,"close":1524},"2025-08-29",212.48,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1532,"close":1534},"2025-08-28",205.8,215.65,213.42,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-27",201.4,205.65,199.76,205.24,{"symbol":5,"time":1542,"open":1543,"high":705,"low":1544,"close":1545},"2025-08-26",196.4,195.94,198.55,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-25",196.5,197.46,194.13,195.88,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",192.3,197.99,190.48,196.17,{"symbol":5,"time":1559,"open":898,"high":1560,"low":1561,"close":1562},"2025-08-21",193.49,190.29,192.77,{"symbol":5,"time":1564,"open":886,"high":1565,"low":1566,"close":1567},"2025-08-20",195.5,184.52,193.2,{"symbol":5,"time":1569,"open":1157,"high":1570,"low":1571,"close":1572},"2025-08-19",203,193.51,196.51,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-18",199.99,203.31,196.56,202.37,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":886,"close":1583},"2025-08-15",195.63,202.9,200.91,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-14",195.97,198.17,192.96,195.38,{"symbol":5,"time":1591,"open":602,"high":1592,"low":1593,"close":1594},"2025-08-13",204.52,195.86,199.34,{"symbol":5,"time":1596,"open":1597,"high":602,"low":1598,"close":1599},"2025-08-12",202.47,197.23,202.33,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":707,"close":531},"2025-08-11",202.11,206.12,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-08",210.59,211.79,204.2,204.6,{"symbol":5,"time":1611,"open":1612,"high":560,"low":1613,"close":1614},"2025-08-07",218.16,204.33,210.44,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-06",209.45,215.55,208.48,215.53,{"symbol":5,"time":1622,"open":591,"high":1623,"low":1624,"close":1625},"2025-08-05",215.58,204.7,207.81,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1347},"2025-08-04",204.57,211.75,202.71,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":526,"close":1635},"2025-08-01",198.66,211.27,200.11,{"symbol":5,"time":1637,"open":1638,"high":513,"low":1570,"close":1639},"2025-07-31",204.77,207.68,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":640,"close":1644},"2025-07-30",200.45,203.08,200.85,{"symbol":5,"time":1646,"open":1046,"high":1647,"low":1648,"close":1649},"2025-07-29",202.36,197.68,199.43,{"symbol":5,"time":1651,"open":1583,"high":1652,"low":1653,"close":1654},"2025-07-28",202.34,198.62,199.41,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-25",191.9,200.01,191.58,198.42,{"symbol":5,"time":1662,"open":1663,"high":544,"low":1664,"close":1659},"2025-07-24",190.2,186.72,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-23",190.02,190.83,186.08,189.15,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-22",196.63,197.22,188.65,190.55,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":530},"2025-07-21",198.3,200.77,195.04,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1685},"2025-07-18",191.71,197.35,191.53,{"symbol":5,"time":1688,"open":1556,"high":1221,"low":1689,"close":1690},"2025-07-17",189.09,191.25,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1669,"close":1695},"2025-07-16",188.77,190.12,189.81,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-15",184.24,187.75,180.7,186.97,{"symbol":5,"time":1703,"open":1704,"high":974,"low":1705,"close":1706},"2025-07-14",179.94,178.51,182.9,{"symbol":5,"time":1708,"open":1036,"high":1709,"low":1710,"close":1711},"2025-07-11",185.38,180.11,181.39,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-10",194.08,194.49,179.55,181.92,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1560},"2025-07-09",194.42,195.9,192.25,{"symbol":5,"time":1724,"open":532,"high":975,"low":1725,"close":1726},"2025-07-08",187.77,192.81,{"symbol":5,"time":1728,"open":1729,"high":1124,"low":1730,"close":1731},"2025-07-07",190.33,188.8,192.85,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1734,"close":1736},"2025-07-03",185.85,191.85,191.27,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-02",182.97,187.11,181.64,185.64,{"symbol":5,"time":1744,"open":1745,"high":802,"low":1746,"close":1747},"2025-07-01",195.3,180.65,184.95,{"symbol":5,"time":1749,"open":1750,"high":1222,"low":1751,"close":1752},"2025-06-30",195.55,192.32,195.83,{"symbol":5,"time":1754,"open":1684,"high":1755,"low":1756,"close":1757},"2025-06-27",194.71,189,194.05,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-26",192,192.46,188.35,190.96,{"symbol":5,"time":1765,"open":1766,"high":1760,"low":1767,"close":1694},"2025-06-25",187.67,187.41,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-24",185.96,187.9,183.61,186.43,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1000,"close":1778},"2025-06-23",178.61,184.93,183.87,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-20",182.25,184.85,178.89,179.3,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-18",181.72,182.98,178.86,181.4,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-17",178.27,182.59,176.02,181.23,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-16",174.12,179.47,173.8,179.27,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1805,"close":1807},"2025-06-13",167.13,173.91,171.97,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-12",176,181.49,168.12,170.81,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-11",179,181.5,177.44,179.71,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":945,"close":1824},"2025-06-10",179.48,181.8,179.34,{"symbol":5,"time":1826,"open":1827,"high":1827,"low":1828,"close":1829},"2025-06-09",180.21,173.15,177.8,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-06",178.39,181.81,176.15,179.67,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-05",172,181.12,170.74,176.33,{"symbol":5,"time":1843,"open":929,"high":1844,"low":1845,"close":1846},"2025-06-04",174.49,170.62,170.92,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-03",169.82,173.19,167.73,172.57,{"symbol":5,"time":1854,"open":1855,"high":670,"low":1856,"close":1857},"2025-06-02",165,162.27,169.7,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-30",163.62,166.52,161.12,165.89,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-29",164.81,165.49,159.76,164.16,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-28",162,163.01,161.29,161.98,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-27",160,162.8,159.28,161.76,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-23",155.17,159.18,154.93,158.04,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-22",157.36,160.48,155.9,158.21,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-21",156.14,160.21,155.21,156.52,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-20",156.3,157.88,155.28,157.42,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-19",154.44,158.67,154.03,157.52,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-16",152.69,157.51,152.41,157.19,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-15",152.94,154.47,150.59,152.8,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-14",152,154.62,150.45,154.49,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-13",143.42,151.32,143,150.36,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-12",139,143.28,136.32,142.36,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-09",133.62,136.39,130.2,132.34,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-08",123.81,126.27,121.46,124.31,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-07",122.08,122.74,120.55,121.71,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-06",122,123.48,120.46,122.29,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-05",122.59,126.25,122.39,124.64,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-02",125.12,126.05,123.42,124.23,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-01",125.7,125.98,122.5,122.61,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-30",118.71,120.93,117.07,120.78,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-29",120.89,122.87,120.49,122.23,{"symbol":5,"time":1997,"open":1998,"high":1982,"low":1999,"close":2000},"2025-04-28",121.41,118.06,121,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2000},"2025-04-25",117.89,121.09,117.83,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2008,"close":2010},"2025-04-24",112.9,119.66,118.87,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-23",113.18,118,112.12,112.8,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-22",104.2,107.43,103,106.81,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-21",105.66,106.44,100.25,102.11,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-17",110.8,110.9,106.8,107.9,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-16",109.03,113.66,107.68,109.55,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-15",107.17,110.29,106.18,109.14,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-14",110,111.69,106.1,107.12,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-11",105.57,107.27,102.84,106.25,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-10",108.29,108.98,102.1,105.5,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-09",97.24,115.42,96.41,112.56,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-08",103.59,105.27,95.79,97.45,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-07",90.98,103.39,89.42,98.36,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-04",101.25,102.5,94.16,97.08,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-03",112.6,113.22,105.3,107.39,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-02",112.58,120.33,112.5,119.55,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-01",114.17,115.73,111.34,115.66,{"symbol":5,"time":2108,"open":2109,"high":2008,"low":2051,"close":2110},"2025-03-31",110.25,112.69,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-28",117.3,117.84,112.4,114.92,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-27",119,121.1,115.81,118.57,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-26",127.53,127.7,120.4,121.15,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-25",131.79,132.41,126.06,127.5,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2128,"close":2139},"2025-03-24",122.63,124.96,123.93,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-21",116.3,119.57,115.11,119.22,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-20",117.63,120.56,116.68,117.94,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-19",115.76,119.18,113.92,117.58,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-18",115.48,116.16,111.91,115.12,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-17",115.67,118.05,115.29,116.02,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-14",115.39,117.79,114.5,116.15,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-13",115.49,116.6,111.02,113.7,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-12",124.97,126,116,119.4,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-11",116.59,123.36,116.51,120.07,{"symbol":5,"time":2195,"open":2196,"high":2196,"low":2197,"close":2198},"2025-03-10",122.93,113.83,116.61,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-07",129.93,132.36,121.03,126.75,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-06",140.14,141.9,129.72,131.02,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-05",140.06,143.97,137.24,143.75,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-04",135.25,144.28,132.81,140.93,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-03",145.95,149.16,141.72,142.91,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-28",140,145.71,137.94,145.3,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-27",148,150.69,140.65,140.72,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-26",145.27,146.88,144.05,144.92,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-25",146.7,147.6,140.22,143.14,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2237},"2025-02-24",151.22,151.62,144.38,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-21",156.82,158.06,150.4,151.96,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-20",158.25,158.26,151.84,156.38,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-19",166.31,167.69,159.89,160.59,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-18",166.45,170.38,164.33,168.81,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":1846,"close":2286},"2025-02-14",175.5,177.37,171.16,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-13",173.92,176.51,171.76,176.5,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-12",171.69,173.25,169.17,172.83,{"symbol":5,"time":2300,"open":670,"high":2301,"low":2302,"close":2303},"2025-02-11",174.9,168.5,172.55,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-10",167.5,176.73,164.53,172.49,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-07",153.5,171.38,152.33,166.66,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-06",142.94,144,140.53,141.52,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-05",139.78,144.3,139.04,144.29,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2207},"2025-02-04",139.52,141.67,137.99,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-03",133,138.62,130.1,136.84,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-31",138.73,142.41,138.13,138.4,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-30",137.25,139.6,135.83,137.26,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-29",137.84,138.11,134.24,136.44,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-28",128.83,140.25,125.67,139.98,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-27",121.75,130.65,121.5,126.47,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":1974},"2025-01-24",125,125.71,123.28,{"symbol":5,"time":2375,"open":2376,"high":1971,"low":1962,"close":2139},"2025-01-23",122.99,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-22",120.71,123.13,119.87,123.09,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2151,"close":2387},"2025-01-21",119.26,120.45,119.85,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-17",119.42,121.02,116.78,117.16,{"symbol":5,"time":2395,"open":2068,"high":2396,"low":2397,"close":2398},"2025-01-16",116.47,114.11,114.82,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-15",113.56,115.52,113.14,114.48,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-14",112.46,113.9,111.32,112,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-13",110.04,111.16,108.59,110.71,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-10",111.13,113.25,109.5,112.62,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-08",112.43,115.9,111.49,115.7,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-07",116.64,118.13,112.95,113.67,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-06",116.37,117.08,112.52,113.99,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-03",113.4,114.8,112.06,114.73,{"symbol":5,"time":2448,"open":2174,"high":2449,"low":2450,"close":2451},"2025-01-02",114.75,110.68,112.54,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2039},"2024-12-31",109,109.04,106.99,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2037},"2024-12-30",108.67,109.4,107.49,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-27",111.95,112.36,108.21,110.61,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-26",112.11,113.54,111.55,112.61,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2097},"2024-12-24",111.75,113.1,111.7,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-23",112.16,113.27,110.53,111.58,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2110},"2024-12-20",108,113.5,107.07,{"symbol":5,"time":2491,"open":2492,"high":2419,"low":2493,"close":2494},"2024-12-19",110.37,107,108.58,{"symbol":5,"time":2496,"open":2157,"high":2157,"low":2497,"close":2498},"2024-12-18",108.47,109.1,{"symbol":5,"time":2500,"open":2501,"high":2390,"low":2502,"close":2503},"2024-12-17",118.23,116.01,117.56,{"symbol":5,"time":2505,"open":2408,"high":2506,"low":2507,"close":2508},"2024-12-16",115.43,112.17,114.65,{"symbol":5,"time":2510,"open":2444,"high":2168,"low":2473,"close":2511},"2024-12-13",113.6,{"symbol":5,"time":2513,"open":2115,"high":2163,"low":2514,"close":2515},"2024-12-12",111.33,114.89,{"symbol":5,"time":2517,"open":2115,"high":2518,"low":2410,"close":2519},"2024-12-11",115.84,114.51,{"symbol":5,"time":2521,"open":2016,"high":2522,"low":2523,"close":2524},"2024-12-10",113.87,109.73,111.2,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2522},"2024-12-09",112.96,114.7,111.28,{"symbol":5,"time":2531,"open":2529,"high":2181,"low":2532,"close":2527},"2024-12-06",110.35,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-05",109.41,112.84,108.61,110.46,{"symbol":5,"time":2540,"open":2493,"high":2541,"low":2542,"close":2543},"2024-12-04",110.85,106.94,110.72,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-03",103.37,105.89,103.21,104.91,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-02",106.03,108.62,104.61,105.05,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-29",99.56,101.14,98.89,99.83,{"symbol":5,"time":2563,"open":2564,"high":2564,"low":2565,"close":2566},"2024-11-27",101.88,98.58,99.37,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-26",104,105,101.67,102.23,{"symbol":5,"time":2574,"open":2575,"high":2575,"low":2576,"close":2577},"2024-11-25",106.75,103.08,103.73,{"symbol":5,"time":2579,"open":2569,"high":2580,"low":2581,"close":2582},"2024-11-22",105.94,102.87,104.23,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-21",99.76,104.49,99.33,104.24,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-20",96.56,96.96,93.16,96.47,{"symbol":5,"time":2596,"open":2597,"high":2591,"low":2598,"close":2599},"2024-11-19",91.47,91.42,96.37,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-18",89.98,92.9,89.55,92.29,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-15",90.43,91.13,87.77,89.77,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-14",94.46,95.45,91.06,91.93,{"symbol":5,"time":2619,"open":2598,"high":2620,"low":2621,"close":2087},"2024-11-13",99.17,91.25,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-12",92.89,94,89.45,90.91,{"symbol":5,"time":2629,"open":2621,"high":2630,"low":2631,"close":2632},"2024-11-11",95.36,90.8,93.23,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2621},"2024-11-08",88.45,92.2,87.24,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-07",94.89,97.53,94.11,95.66,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-06",90.25,92.62,89.82,92.51,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-05",86.92,88.15,86.43,87.71,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-04",87,87.76,85.6,86.49,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-01",88.61,88.7,86.26,87.55,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2655},"2024-10-31",88.29,88.73,87.1,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-30",89.5,91.31,89.36,89.85,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-29",88.44,89.63,87.33,89.52,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-28",89.38,90.08,87.78,87.94,{"symbol":5,"time":2692,"open":2648,"high":2693,"low":2694,"close":2695},"2024-10-25",90.65,88.47,88.76,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-24",88.2,90.11,88,89.57,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-23",88.14,88.8,86.9,87.64,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-22",90.04,90.38,87.8,88.46,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-21",90.16,92.79,90,90.74,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2699,"close":2631},"2024-10-18",90.52,91.49,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-17",92.05,92.16,90.17,90.4,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2609,"close":2734},"2024-10-16",93.65,93.96,91.34,{"symbol":5,"time":2736,"open":2625,"high":2737,"low":2738,"close":2739},"2024-10-15",94.9,92.57,93.8,{"symbol":5,"time":2741,"open":2737,"high":2742,"low":2743,"close":2744},"2024-10-14",96.3,92.34,93.75,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-11",92.94,94.31,92.1,93.47,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-10",84.58,93.69,84.48,92.46,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2760},"2024-10-09",81.94,84.95,81.63,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-08",79.48,81.84,79.16,81.76,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-07",83.15,83.25,80.47,80.49,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-04",80,83.46,79.5,83.43,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-03",78.76,79.87,78.1,79.43,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-02",78.87,79.8,77.8,79.34,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-01",80.05,80.3,78.01,78.11,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-30",80.85,81.77,79.39,80.89,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-27",82.2,82.69,81.24,81.59,{"symbol":5,"time":2811,"open":2812,"high":2812,"low":2813,"close":2814},"2024-09-26",84.81,81.18,82.36,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-25",85.31,85.34,83.4,83.41,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-24",86.1,86.46,83.76,85.5,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-23",82.67,86.12,82.5,85.61,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-20",82.95,83.34,81.42,82.45,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-19",80.09,82.9,79.2,82.83,{"symbol":5,"time":2846,"open":2791,"high":2847,"low":2848,"close":2849},"2024-09-18",79.69,77.6,78.09,{"symbol":5,"time":2851,"open":2852,"high":2852,"low":2853,"close":2854},"2024-09-17",80.8,77.81,79.11,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-16",78.15,80.31,77.87,79.93,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-13",79.05,80.26,77.91,78.59,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-12",78.89,79.84,77.77,78.86,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-11",76.49,78.7,75.22,78.56,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-10",76.65,77.21,74.88,76.81,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-09",77.01,77.71,76.09,76.24,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-06",78.64,79.21,75.71,76.05,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-05",77.27,79.38,77.15,78.4,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-04",77,79.64,76.5,78.03,{"symbol":5,"time":2910,"open":2911,"high":2767,"low":2912,"close":2797},"2024-09-03",81.6,77.19,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-30",82.1,83.69,81.66,82.14,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-29",80.44,82.59,80.33,81.28,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2854,"close":2929},"2024-08-28",80.55,81.1,79.85,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-27",80.65,82.7,80.21,81.26,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-26",83,84.18,81.53,81.64,{"symbol":5,"time":2943,"open":2813,"high":2933,"low":2944,"close":2945},"2024-08-23",80.68,82.39,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-22",82.12,82.55,80.61,80.63,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-21",82.33,82.52,81.09,82.37,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2954},"2024-08-20",84.3,84.92,82.23,{"symbol":5,"time":2964,"open":2949,"high":2965,"low":2966,"close":2967},"2024-08-19",84.31,81.81,84.07,{"symbol":5,"time":2969,"open":2924,"high":2970,"low":2852,"close":2971},"2024-08-16",82.84,82.38,{"symbol":5,"time":2973,"open":2814,"high":2974,"low":2975,"close":2976},"2024-08-15",83.45,81.25,82.16,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-14",82.3,83.36,80.7,81.46,{"symbol":5,"time":2984,"open":2985,"high":2801,"low":2985,"close":2986},"2024-08-13",77.14,81.75,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2907,"close":2991},"2024-08-12",78,79,76.63,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2888},"2024-08-09",77.51,78.9,76.87,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-08",77.45,77.47,75.13,76.82,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-07",78.75,79.98,76.18,76.37,{"symbol":5,"time":3010,"open":3011,"high":3011,"low":3007,"close":2890},"2024-08-06",78.67,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3014,"close":3016},"2024-08-05",69.26,80.15,77.7,{"symbol":5,"time":3018,"open":2778,"high":3019,"low":3020,"close":3021},"2024-08-02",80.73,75.31,79.46,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-01",77.17,78.8,73.9,74.4,{"symbol":5,"time":3029,"open":2853,"high":3030,"low":3031,"close":3032},"2024-07-31",78.34,76.52,77.5,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-30",77.23,78.5,75.55,76.03,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-29",78.61,78.97,77.16,77.37,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-26",79.09,79.23,77.22,78.06,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-25",75.82,79.59,74.79,78.04,{"symbol":5,"time":3058,"open":2778,"high":3059,"low":3060,"close":3061},"2024-07-24",80.25,75.59,76,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":2894,"close":3066},"2024-07-23",81.12,83.42,80.97,{"symbol":5,"time":3068,"open":3069,"high":3054,"low":3070,"close":3071},"2024-07-22",79.37,77.72,78.66,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3071},"2024-07-19",78.79,79.67,78.19,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-18",81.01,81.21,77.68,78.52,{"symbol":5,"time":3084,"open":2979,"high":3085,"low":3086,"close":3087},"2024-07-17",82.66,79.28,80.58,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-16",83.78,84.69,82.72,83.95,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":2941,"close":2779},"2024-07-15",82.57,84.66,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":2935,"close":3102},"2024-07-12",81.69,82.99,82.21,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-11",83.86,84.5,81.87,82.02,{"symbol":5,"time":3110,"open":2842,"high":2842,"low":3111,"close":2957},"2024-07-10",79.9,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":2759,"close":3116},"2024-07-09",84.88,85.21,82.58,{"symbol":5,"time":3118,"open":2666,"high":3119,"low":3120,"close":3114},"2024-07-08",86.87,84.53,{"symbol":5,"time":3122,"open":3091,"high":3123,"low":3124,"close":3125},"2024-07-05",87.18,84.55,86.96,{"symbol":5,"time":3127,"open":3128,"high":2832,"low":3120,"close":3120},"2024-07-03",85.38,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-02",83.88,85.18,83.5,85.05,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3093},"2024-07-01",82.65,84.13,81.19,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":2844},"2024-06-28",82.01,84.22,81.8,{"symbol":5,"time":3146,"open":3147,"high":2814,"low":2863,"close":3148},"2024-06-27",79.25,81.79,{"symbol":5,"time":3150,"open":3151,"high":2928,"low":3152,"close":3086},"2024-06-26",80.5,79.27,{"symbol":5,"time":3154,"open":3087,"high":3155,"low":3156,"close":3157},"2024-06-25",80.84,78.92,80.66,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-24",77.43,78.94,77.1,78.6,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3053,"close":3168},"2024-06-21",76.96,78.21,77.94,{"symbol":5,"time":3170,"open":2776,"high":3171,"low":3000,"close":3172},"2024-06-20",80.1,78.45,{"symbol":5,"time":3174,"open":3044,"high":3175,"low":3176,"close":3177},"2024-06-18",79.89,77.03,79.08,{"symbol":5,"time":3179,"open":3176,"high":3168,"low":3180,"close":3081},"2024-06-17",75.02,{"symbol":5,"time":3182,"open":3183,"high":3053,"low":3184,"close":3060},"2024-06-14",73.66,73.61,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-13",76.04,76.56,73.5,73.51,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-12",74.26,75.89,73.64,75.42,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-11",71.67,72.98,70.88,72.63,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-06-10",70.53,72.15,70.37,71.72,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-07",70.65,71.3,70.19,70.73,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3217,"close":3219},"2024-06-06",69.82,71.53,71.25,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-05",69.02,69.88,68.16,69.85,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-04",67.11,68.62,67.01,68.02,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-03",68.56,68.77,66.24,67.43,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-31",68.49,68.86,66.38,67.69,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-30",74.25,74.49,67.1,67.98,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-29",72.96,75.9,72.54,75.2,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-28",74.45,74.7,73.18,73.87,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-24",73.53,74.3,72.74,74.19,{"symbol":5,"time":3269,"open":3187,"high":3270,"low":3271,"close":3272},"2024-05-23",76.35,73.47,73.62,{"symbol":5,"time":3274,"open":3258,"high":3275,"low":3276,"close":3277},"2024-05-22",75.7,73.55,74.98,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3026,"close":3282},"2024-05-21",74.63,75.25,74.38,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3286},"2024-05-20",75.56,75.62,74.12,{"symbol":5,"time":3289,"open":3277,"high":3290,"low":3291,"close":3292},"2024-05-17",76.25,74.61,75.23,{"symbol":5,"time":3294,"open":3246,"high":3295,"low":3271,"close":3296},"2024-05-16",76.17,75.14,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3246},"2024-05-15",74.53,74.82,73.97,{"symbol":5,"time":3303,"open":3184,"high":3304,"low":3305,"close":3306},"2024-05-14",74.32,72.94,73.35,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-13",72.24,73.65,71.93,73.57,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-10",73.68,73.78,71.77,71.92,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-09",72.53,74.29,72.4,73.34,{"symbol":5,"time":3326,"open":3324,"high":3327,"low":3328,"close":3329},"2024-05-08",73.75,72.08,72.45,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-07",74.74,75.09,73.01,74.13,{"symbol":5,"time":3337,"open":3259,"high":3253,"low":3338,"close":3265},"2024-05-06",73.84,{"symbol":5,"time":3340,"open":3341,"high":3156,"low":3342,"close":3027},"2024-05-03",78.23,72.68,{"symbol":5,"time":3344,"open":3345,"high":2675,"low":3346,"close":3347},"2024-05-02",89.43,85.32,88.97,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-01",88.12,90.82,86.51,88.04,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-30",89.26,91.59,87.32,87.4,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-29",88.9,91.02,88.5,89.65,{"symbol":5,"time":3367,"open":3368,"high":2081,"low":3369,"close":3370},"2024-04-26",88.03,86.89,88.01,{"symbol":5,"time":3372,"open":3373,"high":2667,"low":3374,"close":3375},"2024-04-25",85.01,84.52,86.76,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-24",89.49,89.9,87.17,87.68,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3373,"close":3386},"2024-04-23",86,88.88,87.88,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":2844,"close":3091},"2024-04-22",84.83,85.48,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-19",86.28,86.7,83.14,84.1,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-04-18",87.73,88.35,86.03,86.71,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":2700},"2024-04-17",90.57,90.93,87.35,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-16",89.92,91.21,88.07,91.04,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":2710,"close":3418},"2024-04-15",93.18,94.09,90.34,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":2647,"close":3423},"2024-04-12",94.94,95.29,93.76,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-11",96,96.33,94.03,96.08,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-10",93.37,95.9,93.28,94.83,{"symbol":5,"time":3437,"open":3426,"high":3438,"low":3439,"close":3440},"2024-04-09",97.37,94.76,97,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-08",96.6,96.77,94.27,95.33,{"symbol":5,"time":3448,"open":2625,"high":3449,"low":2747,"close":3450},"2024-04-05",97.3,96.16,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-04",95,97.13,93.2,93.25,{"symbol":5,"time":3458,"open":2625,"high":3459,"low":3460,"close":3461},"2024-04-03",95.85,93.57,94.67,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-02",92.91,95.49,91.27,94.97,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3421,"close":2643},"2024-04-01",97.16,97.89,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3474,"close":3476},"2024-03-28",96.1,97.67,96.83,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-03-27",99.53,100.77,95.06,96.55,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3440,"close":3487},"2024-03-26",97.26,100.28,99.07,{"symbol":5,"time":3489,"open":2075,"high":3440,"low":2630,"close":3429},"2024-03-25",{"symbol":5,"time":3491,"open":3474,"high":3492,"low":3493,"close":3494},"2024-03-22",96.8,94.77,96.57,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":2069},"2024-03-21",100,100.9,96.32,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3461,"close":3504},"2024-03-20",95.31,98.42,97.98,{"symbol":5,"time":3506,"open":3416,"high":3507,"low":3508,"close":3509},"2024-03-19",95.54,91.85,95.17,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-18",92.96,95.74,92.09,94.64,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":2631,"close":3520},"2024-03-15",93.15,93.68,91.6,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-14",96.05,96.86,92.67,94.21,{"symbol":5,"time":3528,"open":3427,"high":3529,"low":3530,"close":3433},"2024-03-13",98.05,95.6,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-03-12",97.47,98.39,95.38,96.75,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-11",96.76,98.4,95.21,97.06,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-08",101.22,104.02,97.27,97.99,{"symbol":5,"time":3550,"open":3503,"high":3551,"low":3552,"close":3553},"2024-03-07",101.98,97.66,100.75,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-06",98.73,99.36,95.77,97.49,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-05",99.06,99.22,93.82,95.97,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-04",99.9,101.23,97.48,100.88,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-01",98.28,101.85,97.11,99.92,{"symbol":5,"time":3579,"open":3475,"high":3580,"low":3581,"close":3582},"2024-02-29",99.57,96.72,98.54,{"symbol":5,"time":3584,"open":3449,"high":3585,"low":3513,"close":3570},"2024-02-28",98.18,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-27",100.55,102.3,97.9,98.25,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-26",98.71,100.3,97.83,99.08,{"symbol":5,"time":3599,"open":3497,"high":3600,"low":3601,"close":3602},"2024-02-23",101.66,97.14,98.45,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-22",99.46,99.93,97.4,99.47,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-21",93.89,95.98,93.4,95.09,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3548},"2024-02-20",98,98.3,94.06,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-16",101.32,101.8,97.72,98.52,{"symbol":5,"time":3627,"open":3628,"high":3628,"low":3629,"close":3545},"2024-02-15",104.5,99.43,{"symbol":5,"time":3631,"open":3632,"high":3628,"low":3633,"close":3634},"2024-02-14",101.87,99.42,104.37,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-13",99.91,102.83,97.63,99.88,{"symbol":5,"time":3642,"open":2033,"high":3643,"low":3644,"close":3645},"2024-02-12",109.83,104.19,105.62,{"symbol":5,"time":3647,"open":3648,"high":2186,"low":3649,"close":3650},"2024-02-09",110.1,105.01,107.92,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":2842,"close":3655},"2024-02-08",83.75,91.08,90.31,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-07",81.98,83.93,80.01,83.35,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3054,"close":2809},"2024-02-06",80.86,82.24,{"symbol":5,"time":3667,"open":2801,"high":3668,"low":2854,"close":3669},"2024-02-05",82.19,80.82,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3137},"2024-02-02",79.54,83.39,78.14,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":2857,"close":3054},"2024-02-01",79.92,80.75,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":2863,"close":2863},"2024-01-31",81.62,82.61,{"symbol":5,"time":3684,"open":3685,"high":3124,"low":3686,"close":3687},"2024-01-30",84.24,82.27,82.96,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":2960},"2024-01-29",80.22,84.32,80.16,{"symbol":5,"time":3694,"open":2808,"high":2831,"low":2789,"close":3695},"2024-01-26",80.18,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":2935,"close":3700},"2024-01-25",83.03,83.61,81.86,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":2979,"close":2954},"2024-01-24",85.37,86.24,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3661,"close":3659},"2024-01-23",84.97,85.64,{"symbol":5,"time":3710,"open":3131,"high":3380,"low":3711,"close":3712},"2024-01-22",83.54,84.68,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":2865,"close":3717},"2024-01-19",78.62,81.37,81.35,{"symbol":5,"time":3719,"open":2782,"high":3720,"low":2991,"close":3721},"2024-01-18",79.68,77.96,{"symbol":5,"time":3723,"open":3724,"high":3724,"low":3725,"close":3726},"2024-01-17",77.4,74.37,77.07,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3172},"2024-01-16",78.46,79.53,77.09,{"symbol":5,"time":3733,"open":3734,"high":2809,"low":3735,"close":3069},"2024-01-12",81,79.12,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3669},"2024-01-11",80.81,81.88,78.12,{"symbol":5,"time":3742,"open":2949,"high":2938,"low":3743,"close":3066},"2024-01-10",80.36,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":2761},"2024-01-09",78.95,81.65,78.65,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":2906},"2024-01-08",76.98,79.77,76.67,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-05",76.3,77.64,76.15,76.28,{"symbol":5,"time":3761,"open":3061,"high":3762,"low":3763,"close":3764},"2024-01-04",77.84,75.65,76.83,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-03",77.24,78.32,75.81,76.39,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-01-02",81.43,81.72,78.39,79.35,{"symbol":5,"time":3778,"open":2939,"high":3779,"low":3780,"close":3781},"2023-12-29",84.79,82.75,83.26,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3712},"2023-12-28",85.7,85.77,84.37,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-12-27",86.23,86.91,84.93,85.55,{"symbol":5,"time":3794,"open":3106,"high":3795,"low":3796,"close":3797},"2023-12-26",85.95,84.33,85.76,{"symbol":5,"time":3799,"open":3800,"high":2817,"low":3711,"close":3691},"2023-12-22",85,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":2980,"close":3805},"2023-12-21",84.62,85.12,84.85,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":2829,"close":2844},"2023-12-20",85.14,86.17,{"symbol":5,"time":3811,"open":3812,"high":3790,"low":3813,"close":3814},"2023-12-19",85.39,85.04,85.51,{"symbol":5,"time":3816,"open":2812,"high":2660,"low":3817,"close":3818},"2023-12-18",83.92,84.7,{"symbol":5,"time":3820,"open":3821,"high":3390,"low":2980,"close":3134},"2023-12-15",84.8,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":2966,"close":3097},"2023-12-14",82.68,84.89,{"symbol":5,"time":3827,"open":3163,"high":3828,"low":3829,"close":3830},"2023-12-13",81.45,77.52,80.38,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":2907,"close":3076},"2023-12-12",77.32,78.63,{"symbol":5,"time":3836,"open":3162,"high":3837,"low":3838,"close":3839},"2023-12-11",78.96,76.89,77.82,{"symbol":5,"time":3841,"open":3842,"high":3030,"low":3843,"close":3829},"2023-12-08",75.98,75.78,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-12-07",76.69,77.3,75.73,76.8,{"symbol":5,"time":3851,"open":3076,"high":3852,"low":3853,"close":3854},"2023-12-06",80.03,76.61,76.66,{"symbol":5,"time":3856,"open":3857,"high":3152,"low":3858,"close":3859},"2023-12-05",79.1,76.92,77.95,{"symbol":5,"time":3861,"open":3036,"high":3862,"low":3050,"close":3863},"2023-12-04",80.17,79.82,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-01",77.44,78.88,75.79,78.78,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":2901},"2023-11-30",79.06,79.61,76.59,{"symbol":5,"time":3876,"open":3061,"high":3177,"low":3255,"close":3877},"2023-11-29",78.31,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-28",73.21,75.08,72.83,74.54,{"symbol":5,"time":3885,"open":3886,"high":3037,"low":3887,"close":3888},"2023-11-27",73,72.7,73.95,{"symbol":5,"time":3890,"open":3891,"high":3338,"low":3892,"close":3893},"2023-11-24",73.43,72.41,73.4,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3315},"2023-11-22",74.84,75.04,73.13,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-11-21",73.33,75.68,72.9,73.85,{"symbol":5,"time":3906,"open":3907,"high":3261,"low":3908,"close":3909},"2023-11-20",72.51,72.32,72.81,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3217,"close":3914},"2023-11-17",70.49,73.15,72.69,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-16",69.5,70.96,68.95,70.7,{"symbol":5,"time":3922,"open":3923,"high":3914,"low":3924,"close":3925},"2023-11-15",70.59,70.14,70.81,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3928,"close":3930},"2023-11-14",66.04,70.95,70.61,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-13",62.86,64.25,62.39,63.89,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-10",61.81,63.32,61.34,63.08,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-09",65.1,65.4,62.02,62.18,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-08",65.68,66.16,63.88,64.58,{"symbol":5,"time":3956,"open":3957,"high":3236,"low":3958,"close":3959},"2023-11-07",64.03,63.41,66,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-06",64.3,64.5,61.4,63.11,{"symbol":5,"time":3967,"open":3968,"high":3954,"low":3969,"close":3970},"2023-11-03",57.47,57.36,64.42,{"symbol":5,"time":3972,"open":3968,"high":3973,"low":3974,"close":3975},"2023-11-02",58.08,55.4,56.58,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-11-01",56.7,56.72,53.88,54.95,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-31",56.01,57.29,55.26,56.69,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-30",56.42,56.91,55.15,55.88,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-27",56.33,56.92,54.92,55.35,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-26",56.55,57.11,54.61,55.53,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-25",58.57,59.04,56.41,56.49,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-24",59.69,61.27,58.79,59.63,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-10-23",58.5,59.74,57.3,58.7,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-20",62.06,62.62,58.81,59.38,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-19",62.75,63.96,61.99,62.79,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-18",64.2,64.65,62.24,62.43,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4044,"close":4046},"2023-10-17",62,65.85,64.63,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-16",61.9,64.53,61.48,63.51,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-13",62.4,63.5,60.65,61.16,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4027},"2023-10-12",65.32,65.35,62.33,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-11",66.26,66.85,64.8,65.29,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-10",63.7,66.15,63.56,65.56,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4078,"close":4080},"2023-10-09",61.01,64.81,63.69,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-06",57.4,62.69,57.34,62.55,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-05",59,59.27,56.71,58.17,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-04",59.15,59.89,58.12,59.25,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-03",61.55,61.77,57.9,58.4,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4101,"close":4109},"2023-10-02",62.91,63.78,62.51,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-09-29",63.94,65.58,62.76,63.04,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-09-28",59.81,63.83,59.26,63.09,{"symbol":5,"time":4123,"open":4124,"high":4015,"low":4125,"close":4126},"2023-09-27",60.25,58.56,60.54,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-09-26",56.86,57.69,56.43,56.68,{"symbol":5,"time":4134,"open":4022,"high":4135,"low":4136,"close":4137},"2023-09-25",58.29,56.67,57.75,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-09-22",57.45,58.19,56.53,57.76,{"symbol":5,"time":4145,"open":4146,"high":4028,"low":4147,"close":4002},"2023-09-21",58.42,56.08,[4149,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4219,4224,4229,4234,4239,4244,4249,4252,4257,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4415,4420,4424,4429,4434,4438,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4501,4506,4511,4515,4520,4525,4529,4534,4539,4544,4549,4554,4559,4564,4568,4573,4578,4583,4587,4591,4596,4601,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4888,4893,4898,4903,4908,4913,4918,4923,4927,4932,4936,4941,4946,4951,4956,4961,4966,4970,4973,4978,4983,4987,4991,4994,4998,5002,5007,5010,5015,5020,5025,5030,5034,5039,5044,5048,5052,5056,5061,5066,5071,5075,5080,5084,5089,5094,5099,5104,5109,5113,5118,5123,5128,5133,5138,5143,5148,5153,5157,5161,5166,5169,5174,5179,5184,5189,5193,5195,5199,5204,5209,5213,5218,5222,5227,5232,5237,5240,5245,5250,5255,5260,5263,5268,5273,5278,5282,5287,5291,5296,5300,5305,5310,5315,5320,5325,5330,5335,5339,5343,5347,5352,5357,5362,5367,5372,5377,5382,5387,5392,5396,5401,5406,5411,5416,5420],{"symbol":4150,"time":26,"open":4151,"high":4152,"low":4153,"close":4154},"SPY",761.31,762,757.97,761.69,{"symbol":4150,"time":31,"open":4156,"high":4157,"low":4158,"close":4159},763.15,763.57,759.96,762.6,{"symbol":4150,"time":37,"open":4161,"high":4162,"low":4163,"close":4164},759.5,761.67,749.6,754.05,{"symbol":4150,"time":43,"open":4166,"high":4167,"low":4168,"close":4169},760.12,760.35,756.15,757.39,{"symbol":4150,"time":49,"open":4171,"high":4172,"low":4173,"close":4174},759,763.52,757.93,760.88,{"symbol":4150,"time":54,"open":4176,"high":4177,"low":4178,"close":4179},764.72,766.38,763.6,764.29,{"symbol":4150,"time":60,"open":4181,"high":4182,"low":4183,"close":4184},758.03,760.11,756.64,757.83,{"symbol":4150,"time":66,"open":4186,"high":4187,"low":4188,"close":4189},764.08,764.47,760.94,762.4,{"symbol":4150,"time":72,"open":4191,"high":4192,"low":4193,"close":4194},769.07,769.7,765.14,765.96,{"symbol":4150,"time":78,"open":4196,"high":4197,"low":4198,"close":4199},772.01,772.87,769,770.19,{"symbol":4150,"time":84,"open":4201,"high":4202,"low":4203,"close":4204},767.9,774.03,767.45,773.17,{"symbol":4150,"time":90,"open":4206,"high":4207,"low":4208,"close":4209},762.45,766.43,761.73,765.16,{"symbol":4150,"time":96,"open":4211,"high":4212,"low":4213,"close":4214},762.01,764.67,759.48,761.78,{"symbol":4150,"time":102,"open":4216,"high":4217,"low":4176,"close":4218},767.33,768,767.05,{"symbol":4150,"time":108,"open":4220,"high":4221,"low":4222,"close":4223},771.76,775.3,768.31,769.35,{"symbol":4150,"time":114,"open":4225,"high":4226,"low":4227,"close":4228},768.5,772.36,767.16,771.1,{"symbol":4150,"time":120,"open":4230,"high":4231,"low":4232,"close":4233},764.73,767.35,763.93,766.08,{"symbol":4150,"time":126,"open":4235,"high":4236,"low":4237,"close":4238},766.16,766.78,763.05,765.91,{"symbol":4150,"time":132,"open":4240,"high":4241,"low":4242,"close":4243},764.78,765.22,762.08,763.47,{"symbol":4150,"time":138,"open":4245,"high":4246,"low":4247,"close":4248},766.05,767.85,764.17,765.72,{"symbol":4150,"time":144,"open":4194,"high":4250,"low":4251,"close":4159},768.15,762.04,{"symbol":4150,"time":150,"open":4253,"high":4254,"low":4255,"close":4256},770.36,772.47,768.1,769.06,{"symbol":4150,"time":156,"open":4258,"high":4259,"low":4260,"close":4203},768.7,769.5,766.92,{"symbol":4150,"time":162,"open":4262,"high":4263,"low":4264,"close":4265},776.18,776.78,772.51,772.67,{"symbol":4150,"time":168,"open":4267,"high":4268,"low":4269,"close":4270},778.54,778.8,775.43,776.34,{"symbol":4150,"time":174,"open":4272,"high":4273,"low":4274,"close":4275},774.87,779.37,774.11,777.88,{"symbol":4150,"time":179,"open":4277,"high":4278,"low":4279,"close":4280},774.71,774.9,771.28,772.49,{"symbol":4150,"time":185,"open":4282,"high":4283,"low":4284,"close":4285},774.53,774.61,769.2,770.56,{"symbol":4150,"time":189,"open":4287,"high":4288,"low":4289,"close":4290},772.6,775.05,771.62,773.03,{"symbol":4150,"time":194,"open":4292,"high":4293,"low":4294,"close":4295},771.02,773.92,769.61,773.26,{"symbol":4150,"time":199,"open":4297,"high":4298,"low":4299,"close":4300},770.21,771.82,767.46,768.56,{"symbol":4150,"time":205,"open":4302,"high":4303,"low":4304,"close":4305},775.85,776.85,769.51,769.79,{"symbol":4150,"time":211,"open":4307,"high":4308,"low":4309,"close":4310},760.63,773.41,760.52,771.33,{"symbol":4150,"time":217,"open":4312,"high":4313,"low":4314,"close":4315},749.44,758.58,748.8,757.67,{"symbol":4150,"time":223,"open":4317,"high":4318,"low":4319,"close":4320},744.68,748.9,737.68,747.03,{"symbol":4150,"time":229,"open":4322,"high":4323,"low":4324,"close":4325},736.05,742.45,734.59,741.69,{"symbol":4150,"time":235,"open":4327,"high":4328,"low":4329,"close":4330},739.97,742.68,729.1,729.46,{"symbol":4150,"time":241,"open":4332,"high":4333,"low":4334,"close":4335},739.19,742.79,735.98,740.86,{"symbol":4150,"time":247,"open":4337,"high":4338,"low":4339,"close":4340},744.91,745.53,735.87,739.09,{"symbol":4150,"time":253,"open":4342,"high":4343,"low":4344,"close":4345},738.51,743.72,737.29,738.93,{"symbol":4150,"time":259,"open":4347,"high":4348,"low":4349,"close":4350},739.37,742.56,735.21,738.18,{"symbol":4150,"time":265,"open":4352,"high":4353,"low":4354,"close":4355},746.62,750.02,746.37,747.41,{"symbol":4150,"time":271,"open":4357,"high":4358,"low":4359,"close":4360},746.29,749.04,744.18,748.28,{"symbol":4150,"time":276,"open":4362,"high":4363,"low":4364,"close":4365},747.06,748.73,741.51,742.09,{"symbol":4150,"time":282,"open":4367,"high":4368,"low":4369,"close":4370},742.08,747.29,740.8,743.29,{"symbol":4150,"time":288,"open":4372,"high":4373,"low":4374,"close":4375},752.76,754.57,747.88,750.72,{"symbol":4150,"time":294,"open":4377,"high":4378,"low":4379,"close":4380},754.24,755.58,750.2,754.81,{"symbol":4150,"time":299,"open":4382,"high":4383,"low":4384,"close":4385},750.91,753.34,748.66,751.83,{"symbol":4150,"time":305,"open":4387,"high":4388,"low":4389,"close":4390},752.47,753.91,748,749.17,{"symbol":4150,"time":311,"open":4392,"high":4393,"low":4394,"close":4395},752.05,755.42,748.1,754.95,{"symbol":4150,"time":317,"open":4397,"high":4398,"low":4399,"close":4400},747.35,751.97,745.59,751.71,{"symbol":4150,"time":323,"open":4402,"high":4403,"low":4404,"close":4405},743.16,746.15,739.51,745.4,{"symbol":4150,"time":328,"open":4407,"high":4408,"low":4409,"close":4410},750.22,750.96,745.21,747.71,{"symbol":4150,"time":334,"open":4412,"high":4413,"low":4355,"close":4414},748.74,752.41,751.28,{"symbol":4150,"time":340,"open":4416,"high":4417,"low":4418,"close":4419},747.4,751.31,740.03,744.78,{"symbol":4150,"time":346,"open":4421,"high":4312,"low":4422,"close":4423},745,742.38,745.76,{"symbol":4150,"time":352,"open":4425,"high":4426,"low":4427,"close":4428},741.29,748.02,740.89,746.77,{"symbol":4150,"time":357,"open":4430,"high":4431,"low":4432,"close":4433},736.53,741.56,732.09,741,{"symbol":4150,"time":363,"open":4435,"high":4430,"low":4436,"close":4437},728.95,716.58,728.99,{"symbol":4150,"time":369,"open":4439,"high":4347,"low":4440,"close":4441},738.91,729.6,734.3,{"symbol":4150,"time":375,"open":4443,"high":4444,"low":4445,"close":4446},735.17,739.95,730.84,733.24,{"symbol":4150,"time":381,"open":4448,"high":4449,"low":4450,"close":4451},733.81,739.63,732.3,733.58,{"symbol":4150,"time":387,"open":4453,"high":4454,"low":4455,"close":4456},747.7,750.18,743.13,744.39,{"symbol":4150,"time":393,"open":4458,"high":4459,"low":4460,"close":4461},747.76,748.23,743.86,746.74,{"symbol":4150,"time":398,"open":4463,"high":4464,"low":4465,"close":4466},751.29,752.15,739.22,740.96,{"symbol":4150,"time":404,"open":4468,"high":4469,"low":4470,"close":4471},754.55,755.44,749.88,750.33,{"symbol":4150,"time":410,"open":4473,"high":4474,"low":4475,"close":4476},751.85,756.68,751.76,754.83,{"symbol":4150,"time":416,"open":4478,"high":4479,"low":4480,"close":4481},740.71,744.44,735.03,741.75,{"symbol":4150,"time":422,"open":4483,"high":4484,"low":4485,"close":4486},728.76,740,724.41,737.76,{"symbol":4150,"time":428,"open":4488,"high":4489,"low":4490,"close":4491},733.39,738.38,725.33,725.43,{"symbol":4150,"time":434,"open":4493,"high":4494,"low":4495,"close":4496},743.63,746.9,722.59,737.05,{"symbol":4150,"time":440,"open":4498,"high":4499,"low":4500,"close":4465},743.36,745.34,738.19,{"symbol":4150,"time":446,"open":4502,"high":4503,"low":4504,"close":4505},752.31,752.82,735.53,737.55,{"symbol":4150,"time":452,"open":4507,"high":4508,"low":4509,"close":4510},752.1,758.31,751.47,757.09,{"symbol":4150,"time":458,"open":4512,"high":4513,"low":4514,"close":4377},758.15,758.8,753.57,{"symbol":4150,"time":464,"open":4516,"high":4517,"low":4518,"close":4519},757.03,760.4,756.75,759.57,{"symbol":4150,"time":470,"open":4521,"high":4522,"low":4523,"close":4524},755.36,760.28,754.69,758.54,{"symbol":4150,"time":476,"open":4526,"high":4527,"low":4523,"close":4528},755.9,758.08,756.48,{"symbol":4150,"time":482,"open":4530,"high":4531,"low":4532,"close":4533},750.25,755.15,749.23,754.6,{"symbol":4150,"time":488,"open":4535,"high":4536,"low":4537,"close":4538},750.88,751.38,748.22,750.46,{"symbol":4150,"time":494,"open":4540,"high":4541,"low":4542,"close":4543},750.01,752.13,748.37,750.59,{"symbol":4150,"time":500,"open":4545,"high":4546,"low":4547,"close":4548},746.24,748.94,744.48,745.64,{"symbol":4150,"time":505,"open":4550,"high":4551,"low":4552,"close":4553},738.64,744.87,737.03,742.72,{"symbol":4150,"time":511,"open":4555,"high":4556,"low":4557,"close":4558},735.71,741.87,733.89,741.25,{"symbol":4150,"time":517,"open":4560,"high":4561,"low":4562,"close":4563},734.78,737.65,731.53,733.73,{"symbol":4150,"time":523,"open":4565,"high":4566,"low":4488,"close":4567},739.83,741.42,738.65,{"symbol":4150,"time":529,"open":4569,"high":4570,"low":4571,"close":4572},741.79,743.46,737.96,739.17,{"symbol":4150,"time":535,"open":4574,"high":4575,"low":4576,"close":4577},743.65,749.53,743.56,748.17,{"symbol":4150,"time":541,"open":4579,"high":4580,"low":4581,"close":4582},738.47,743.91,735.47,742.31,{"symbol":4150,"time":546,"open":4584,"high":4585,"low":4586,"close":4350},736.89,738.84,731.83,{"symbol":4150,"time":552,"open":4588,"high":4589,"low":4588,"close":4590},736.45,740.79,739.3,{"symbol":4150,"time":558,"open":4592,"high":4593,"low":4594,"close":4595},734.93,738.08,734.57,737.62,{"symbol":4150,"time":564,"open":4597,"high":4598,"low":4599,"close":4600},735.05,736.13,729.75,731.58,{"symbol":4150,"time":570,"open":4602,"high":4324,"low":4603,"close":4604},728.16,727.82,733.83,{"symbol":4150,"time":576,"open":4606,"high":4607,"low":4608,"close":4609},721.77,725.04,721.49,723.77,{"symbol":4150,"time":582,"open":4611,"high":4612,"low":4613,"close":4614},720.07,722.12,714.99,718.01,{"symbol":4150,"time":588,"open":4616,"high":4617,"low":4618,"close":4619},721.25,724.87,720.47,720.65,{"symbol":4150,"time":594,"open":4621,"high":4622,"low":4623,"close":4624},714.63,719.79,710.45,718.66,{"symbol":4150,"time":599,"open":4626,"high":4627,"low":4628,"close":4629},711,712.2,708.37,711.58,{"symbol":4150,"time":605,"open":4631,"high":4632,"low":4633,"close":4634},711.82,712.88,709.25,711.69,{"symbol":4150,"time":610,"open":4636,"high":4637,"low":4638,"close":4639},713.17,715.63,712.3,715.17,{"symbol":4150,"time":616,"open":4641,"high":4642,"low":4643,"close":4644},710.75,714.47,709.01,713.94,{"symbol":4150,"time":621,"open":4646,"high":4647,"low":4648,"close":4649},709.5,712.36,702.28,708.45,{"symbol":4150,"time":627,"open":4651,"high":4652,"low":4653,"close":4654},709.15,711.45,708.22,711.21,{"symbol":4150,"time":633,"open":4656,"high":4657,"low":4658,"close":4659},710.28,711.28,702.64,704.08,{"symbol":4150,"time":639,"open":4661,"high":4662,"low":4663,"close":4664},708.78,709.91,706.14,708.72,{"symbol":4150,"time":645,"open":4663,"high":4666,"low":4667,"close":4668},712.39,705.76,710.14,{"symbol":4150,"time":651,"open":4670,"high":4671,"low":4672,"close":4673},701.06,702.78,698.53,701.66,{"symbol":4150,"time":657,"open":4675,"high":4676,"low":4677,"close":4678},695.26,700.28,694.2,699.94,{"symbol":4150,"time":663,"open":4680,"high":4681,"low":4682,"close":4683},687.69,694.58,687.66,694.46,{"symbol":4150,"time":669,"open":4685,"high":4686,"low":4687,"close":4688},677.41,686.3,676.58,686.1,{"symbol":4150,"time":675,"open":4690,"high":4691,"low":4692,"close":4693},681.32,682.03,678.45,679.46,{"symbol":4150,"time":681,"open":4695,"high":4696,"low":4697,"close":4698},674.84,681.16,673.77,679.91,{"symbol":4150,"time":687,"open":4700,"high":4701,"low":4702,"close":4703},676.39,677.08,671.46,676.01,{"symbol":4150,"time":693,"open":4705,"high":4706,"low":4707,"close":4708},656.65,659.61,651.06,659.22,{"symbol":4150,"time":698,"open":4710,"high":4711,"low":4712,"close":4713},655.86,659.72,655.52,658.93,{"symbol":4150,"time":704,"open":4715,"high":4716,"low":4717,"close":4718},646.42,658.2,645.11,655.83,{"symbol":4150,"time":710,"open":4720,"high":4721,"low":4722,"close":4723},653.9,658.52,653,655.24,{"symbol":4150,"time":716,"open":4725,"high":4726,"low":4727,"close":4728},638.94,651.54,637.98,650.34,{"symbol":4150,"time":720,"open":4730,"high":4731,"low":4732,"close":4733},640.11,640.37,629.28,631.97,{"symbol":4150,"time":726,"open":4735,"high":4736,"low":4737,"close":4738},642.5,642.66,633.11,634.09,{"symbol":4150,"time":731,"open":4740,"high":4741,"low":4742,"close":4743},652.06,654.85,644.82,645.09,{"symbol":4150,"time":736,"open":4745,"high":4746,"low":4747,"close":4748},658.67,660.89,654.24,656.82,{"symbol":4150,"time":740,"open":4750,"high":4751,"low":4752,"close":4753},651.32,657.03,649.88,653.18,{"symbol":4150,"time":746,"open":4755,"high":4756,"low":4757,"close":4758},658.07,662.62,653.94,655.38,{"symbol":4150,"time":752,"open":4760,"high":4761,"low":4762,"close":4763},656.51,656.69,644.72,648.57,{"symbol":4150,"time":758,"open":4765,"high":4766,"low":4767,"close":4768},656.97,662.98,655.17,659.8,{"symbol":4150,"time":764,"open":4770,"high":4771,"low":4772,"close":4773},668.36,669.72,661.19,661.43,{"symbol":4150,"time":770,"open":4775,"high":4776,"low":4777,"close":4778},672.39,674.44,669.7,670.79,{"symbol":4150,"time":776,"open":4780,"high":4781,"low":4782,"close":4783},668.38,672.07,667.12,669.03,{"symbol":4150,"time":782,"open":4785,"high":4786,"low":4787,"close":4788},669.27,672.34,661.36,662.29,{"symbol":4150,"time":788,"open":4790,"high":4791,"low":4792,"close":4793},671.16,671.65,665.87,666.06,{"symbol":4150,"time":794,"open":4795,"high":4796,"low":4797,"close":4798},677.58,680.08,673.34,676.33,{"symbol":4150,"time":799,"open":4800,"high":4801,"low":4802,"close":4803},677.72,683.36,674.76,677.18,{"symbol":4150,"time":805,"open":4805,"high":4806,"low":4807,"close":4808},666.39,679.92,662.39,678.27,{"symbol":4150,"time":810,"open":4810,"high":4811,"low":4812,"close":4813},673.41,676.11,669.76,672.38,{"symbol":4150,"time":816,"open":4815,"high":4816,"low":4817,"close":4818},682.08,685.53,675.61,681.31,{"symbol":4150,"time":822,"open":4820,"high":4821,"low":4822,"close":4823},681.63,687.09,679.62,685.13,{"symbol":4150,"time":828,"open":4825,"high":4826,"low":4827,"close":4828},675.06,682.61,669.66,680.33,{"symbol":4150,"time":834,"open":4830,"high":4831,"low":4832,"close":4833},678.7,688.62,678.02,686.38,{"symbol":4150,"time":839,"open":4835,"high":4836,"low":4837,"close":4838},683.09,686.86,681.64,685.99,{"symbol":4150,"time":844,"open":4840,"high":4841,"low":4842,"close":4843},693.28,693.3,684.35,689.3,{"symbol":4150,"time":850,"open":4845,"high":4846,"low":4847,"close":4848},690.18,693.68,690.1,693.15,{"symbol":4150,"time":856,"open":4850,"high":4851,"low":4852,"close":4853},681.9,688.35,680,687.35,{"symbol":4150,"time":862,"open":4855,"high":4856,"low":4857,"close":4858},687.83,690,680.37,682.39,{"symbol":4150,"time":868,"open":4860,"high":4861,"low":4862,"close":4863},682.32,690.06,681.73,689.43,{"symbol":4150,"time":873,"open":4865,"high":4866,"low":4867,"close":4868},683.84,686.18,681.55,684.48,{"symbol":4150,"time":879,"open":4870,"high":4871,"low":4872,"close":4873},684.02,689.15,682.83,686.29,{"symbol":4150,"time":885,"open":4875,"high":4876,"low":4877,"close":4878},680.14,684.94,675.78,682.85,{"symbol":4150,"time":891,"open":4880,"high":4881,"low":4882,"close":4883},681.69,686.28,677.52,681.75,{"symbol":4150,"time":897,"open":4885,"high":4886,"low":4857,"close":4887},694.24,695.35,681.27,{"symbol":4150,"time":903,"open":4889,"high":4890,"low":4891,"close":4892},696.39,697.14,689.18,691.96,{"symbol":4150,"time":909,"open":4894,"high":4895,"low":4896,"close":4897},694.95,696.54,691.66,692.12,{"symbol":4150,"time":915,"open":4899,"high":4900,"low":4901,"close":4902},689.42,695.87,688.34,693.95,{"symbol":4150,"time":921,"open":4904,"high":4905,"low":4906,"close":4907},681.46,692.31,680.85,690.62,{"symbol":4150,"time":927,"open":4909,"high":4910,"low":4911,"close":4912},680.94,683.69,675.79,677.62,{"symbol":4150,"time":933,"open":4914,"high":4915,"low":4916,"close":4917},690.35,691.45,681.76,686.19,{"symbol":4150,"time":939,"open":4919,"high":4920,"low":4921,"close":4922},696.21,696.96,684.03,689.53,{"symbol":4150,"time":944,"open":4924,"high":4925,"low":4899,"close":4926},689.58,696.93,695.41,{"symbol":4150,"time":950,"open":4928,"high":4929,"low":4930,"close":4931},691.79,694.21,687.12,691.97,{"symbol":4150,"time":956,"open":4889,"high":4933,"low":4934,"close":4935},697.06,684.83,694.04,{"symbol":4150,"time":962,"open":4937,"high":4938,"low":4939,"close":4940},697.05,697.84,693.94,695.42,{"symbol":4150,"time":967,"open":4942,"high":4943,"low":4944,"close":4945},694.18,696.53,693.57,695.49,{"symbol":4150,"time":973,"open":4947,"high":4948,"low":4949,"close":4950},690.49,694.13,689.92,692.73,{"symbol":4150,"time":979,"open":4952,"high":4953,"low":4954,"close":4955},688.15,690.96,687.16,689.23,{"symbol":4150,"time":985,"open":4957,"high":4958,"low":4959,"close":4960},689.85,691.13,686.92,688.98,{"symbol":4150,"time":991,"open":4962,"high":4963,"low":4964,"close":4965},679.65,688.74,678.13,685.4,{"symbol":4150,"time":997,"open":4967,"high":4968,"low":4969,"close":4795},681.49,684.77,676.57,{"symbol":4150,"time":1003,"open":4971,"high":4972,"low":4847,"close":4896},693.66,694.25,{"symbol":4150,"time":1009,"open":4974,"high":4975,"low":4976,"close":4977},694.57,695.45,691.25,692.24,{"symbol":4150,"time":1015,"open":4979,"high":4980,"low":4981,"close":4982},691,691.72,686.04,690.36,{"symbol":4150,"time":1021,"open":4945,"high":4984,"low":4985,"close":4986},696.09,691.35,693.77,{"symbol":4150,"time":1027,"open":4988,"high":4984,"low":4989,"close":4990},690.68,690.63,695.16,{"symbol":4150,"time":1033,"open":4989,"high":4992,"low":4891,"close":4993},695.31,694.07,{"symbol":4150,"time":1039,"open":4995,"high":4907,"low":4996,"close":4997},688.82,687.49,689.51,{"symbol":4150,"time":1045,"open":4999,"high":5000,"low":5001,"close":4924},692.19,693.96,689.32,{"symbol":4150,"time":1050,"open":5003,"high":5004,"low":5005,"close":5006},687.93,692.32,687.78,691.81,{"symbol":4150,"time":1055,"open":5008,"high":4863,"low":4833,"close":5009},686.54,687.72,{"symbol":4150,"time":1060,"open":5011,"high":5012,"low":5013,"close":5014},685.71,686.87,679.82,683.17,{"symbol":4150,"time":1066,"open":5016,"high":5017,"low":5018,"close":5019},687.14,687.36,681.71,681.92,{"symbol":4150,"time":1072,"open":5021,"high":5022,"low":5023,"close":5024},687.45,688.56,686.58,687.01,{"symbol":4150,"time":1077,"open":5026,"high":5027,"low":5028,"close":5029},687.54,689.2,686.07,687.85,{"symbol":4150,"time":1082,"open":5031,"high":4896,"low":5032,"close":5033},690.64,689.27,690.31,{"symbol":4150,"time":1088,"open":5035,"high":5036,"low":5037,"close":5038},687.95,690.83,687.8,690.38,{"symbol":4150,"time":1093,"open":5040,"high":5041,"low":5042,"close":5043},683.92,688.2,683.87,687.96,{"symbol":4150,"time":1098,"open":5045,"high":5046,"low":5047,"close":4934},683.94,685.36,680.59,{"symbol":4150,"time":1104,"open":5049,"high":5050,"low":5051,"close":5047},676.59,681.09,676.47,{"symbol":4150,"time":1110,"open":5053,"high":5054,"low":5055,"close":5051},677.6,680.74,674.9,{"symbol":4150,"time":1116,"open":5057,"high":5058,"low":5059,"close":5060},679.89,680.44,671.2,671.4,{"symbol":4150,"time":1121,"open":5062,"high":5063,"low":5064,"close":5065},679.23,681.08,674.98,678.87,{"symbol":4150,"time":1127,"open":5067,"high":5068,"low":5069,"close":5070},685.74,685.76,679.25,680.73,{"symbol":4150,"time":1132,"open":5072,"high":5073,"low":5074,"close":4916},688.17,688.88,679.17,{"symbol":4150,"time":1137,"open":5076,"high":5077,"low":5078,"close":5079},685.14,689.25,682.17,689.17,{"symbol":4150,"time":1143,"open":5081,"high":5082,"low":4818,"close":5083},682.56,688.97,687.57,{"symbol":4150,"time":1149,"open":5085,"high":5086,"low":5087,"close":5088},683.15,685.39,682.59,683.04,{"symbol":4150,"time":1154,"open":5090,"high":5091,"low":5092,"close":5093},686.59,686.64,681.57,683.63,{"symbol":4150,"time":1160,"open":5095,"high":5096,"low":5097,"close":5098},685.47,688.39,684.58,685.69,{"symbol":4150,"time":1165,"open":5100,"high":5101,"low":5102,"close":5103},685.3,685.37,681.34,684.39,{"symbol":4150,"time":1171,"open":5105,"high":5106,"low":5107,"close":5108},680.57,684.91,679.69,683.89,{"symbol":4150,"time":1176,"open":5019,"high":5110,"low":5111,"close":5112},683.82,679.33,681.53,{"symbol":4150,"time":1181,"open":5114,"high":5115,"low":5116,"close":5117},678.81,682.99,678.74,680.27,{"symbol":4150,"time":1187,"open":5119,"high":5120,"low":5121,"close":5122},680.86,683.67,680.5,683.39,{"symbol":4150,"time":1193,"open":5124,"high":5125,"low":5126,"close":5127},677.63,681.7,676.72,679.68,{"symbol":4150,"time":1199,"open":5129,"high":5130,"low":5131,"close":5132},668.63,676.21,664.48,675.02,{"symbol":4150,"time":1204,"open":5134,"high":5135,"low":5136,"close":5137},662.69,670.06,661.59,668.73,{"symbol":4150,"time":1209,"open":5139,"high":5140,"low":5141,"close":5142},655.05,664.55,650.85,659.03,{"symbol":4150,"time":1214,"open":5144,"high":5145,"low":5146,"close":5147},672.91,675.56,651.89,652.53,{"symbol":4150,"time":1219,"open":5149,"high":5150,"low":5151,"close":5152},660.78,667.34,658.75,662.63,{"symbol":4150,"time":1224,"open":5154,"high":5155,"low":4710,"close":5156},662.1,665.12,660.08,{"symbol":4150,"time":1229,"open":4777,"high":5158,"low":5159,"close":5160},673.71,662.17,665.67,{"symbol":4150,"time":1235,"open":5162,"high":5163,"low":5164,"close":5165},665.38,675.66,663.27,671.93,{"symbol":4150,"time":1241,"open":5121,"high":5119,"low":5167,"close":5168},670.52,672.04,{"symbol":4150,"time":1247,"open":5170,"high":5171,"low":5172,"close":5173},684.79,684.96,680.95,683.38,{"symbol":4150,"time":1253,"open":5175,"high":5176,"low":5177,"close":5178},679.95,683.57,678.73,683,{"symbol":4150,"time":1259,"open":5180,"high":5181,"low":5182,"close":5183},677.24,682.18,675.03,681.44,{"symbol":4150,"time":1264,"open":5185,"high":5186,"low":5187,"close":5188},667.91,671.08,661.21,670.97,{"symbol":4150,"time":1270,"open":5051,"high":5190,"low":5191,"close":5192},677.38,668.72,670.31,{"symbol":4150,"time":1276,"open":5064,"high":5119,"low":5194,"close":4795},674.17,{"symbol":4150,"time":1282,"open":4811,"high":5196,"low":5197,"close":5198},679.96,674.58,675.24,{"symbol":4150,"time":1288,"open":5200,"high":5201,"low":5202,"close":5203},685.67,685.8,679.94,683.34,{"symbol":4150,"time":1293,"open":5205,"high":5206,"low":5207,"close":5208},685.04,685.08,679.24,682.06,{"symbol":4150,"time":1299,"open":5210,"high":5211,"low":5212,"close":5212},683.9,685.94,679.83,{"symbol":4150,"time":1304,"open":5214,"high":5215,"low":5216,"close":5217},688.72,689.7,682.87,687.39,{"symbol":4150,"time":1310,"open":5219,"high":5220,"low":4934,"close":5221},687.05,688.91,687.06,{"symbol":4150,"time":1315,"open":5223,"high":5224,"low":5225,"close":5226},682.73,685.54,682.12,685.24,{"symbol":4150,"time":1321,"open":5228,"high":5229,"low":5230,"close":5231},676.46,678.47,675.65,677.25,{"symbol":4150,"time":1327,"open":5233,"high":5234,"low":5235,"close":5236},668.12,672.71,667.8,671.76,{"symbol":4150,"time":1333,"open":5238,"high":5238,"low":5239,"close":5235},672,663.3,{"symbol":4150,"time":1338,"open":5241,"high":5242,"low":5243,"close":5244},671.44,672.99,669.98,671.29,{"symbol":4150,"time":1344,"open":5246,"high":5247,"low":5248,"close":5249},667.32,672.21,667.27,671.3,{"symbol":4150,"time":1350,"open":5251,"high":5252,"low":5253,"close":5254},659.5,665.76,658.14,664.39,{"symbol":4150,"time":1354,"open":5256,"high":5257,"low":5258,"close":5259},666.82,668.71,657.11,660.64,{"symbol":4150,"time":1360,"open":5256,"high":5261,"low":4713,"close":5262},670.23,665.17,{"symbol":4150,"time":1365,"open":5264,"high":5265,"low":5266,"close":5267},657.17,665.83,653.17,662.23,{"symbol":4150,"time":1371,"open":5269,"high":5270,"low":5271,"close":5272},660.65,665.13,659.77,663.04,{"symbol":4150,"time":1376,"open":5274,"high":5275,"low":5276,"close":5277},672.13,673.95,652.84,653.02,{"symbol":4150,"time":1381,"open":5279,"high":5280,"low":5281,"close":4790},673.53,673.94,669.21,{"symbol":4150,"time":1386,"open":5283,"high":5284,"low":5285,"close":5286},670.25,673.21,669.42,673.11,{"symbol":4150,"time":1392,"open":5288,"high":5242,"low":5289,"close":5290},672.54,667.67,669.12,{"symbol":4150,"time":1398,"open":5292,"high":5293,"low":5294,"close":5295},671.62,672.51,669.46,671.61,{"symbol":4150,"time":1404,"open":5297,"high":5298,"low":5299,"close":5281},669.99,672.68,668.16,{"symbol":4150,"time":1408,"open":5301,"high":5302,"low":5303,"close":5304},670.45,670.57,666.78,669.22,{"symbol":4150,"time":1414,"open":5306,"high":5307,"low":5308,"close":5309},663.17,669.37,663.06,668.45,{"symbol":4150,"time":1419,"open":5311,"high":5312,"low":5313,"close":5314},662.93,666.65,661.61,666.18,{"symbol":4150,"time":1424,"open":5316,"high":5317,"low":5318,"close":5319},664.36,665.28,661.86,663.68,{"symbol":4150,"time":1429,"open":5321,"high":5322,"low":5323,"close":5324},659.51,662.37,657.88,661.82,{"symbol":4150,"time":1433,"open":5326,"high":5327,"low":5328,"close":5329},657.94,659.41,654.41,658.05,{"symbol":4150,"time":1437,"open":5331,"high":5332,"low":5333,"close":5334},664.51,664.61,659.67,661.1,{"symbol":4150,"time":1442,"open":5336,"high":5150,"low":5337,"close":5338},666.72,661.98,663.21,{"symbol":4150,"time":1446,"open":5340,"high":5341,"low":5159,"close":5342},662.2,667.29,666.84,{"symbol":4150,"time":1452,"open":5344,"high":5140,"low":5345,"close":5346},662.33,660.37,663.7,{"symbol":4150,"time":1458,"open":5348,"high":5349,"low":5350,"close":5351},661.89,664.89,660.27,662.26,{"symbol":4150,"time":1464,"open":5353,"high":5354,"low":5355,"close":5356},660.01,661.72,654.3,659.18,{"symbol":4150,"time":1470,"open":5358,"high":5359,"low":5360,"close":5361},661.47,661.78,659.21,660,{"symbol":4150,"time":1475,"open":5363,"high":5364,"low":5365,"close":5366},659.64,661.04,659.34,660.91,{"symbol":4150,"time":1481,"open":5368,"high":5369,"low":5370,"close":5371},657.6,659.11,656.9,657.41,{"symbol":4150,"time":1486,"open":5373,"high":5374,"low":5375,"close":5376},654.18,658.33,653.59,657.63,{"symbol":4150,"time":1490,"open":5378,"high":5379,"low":5380,"close":5381},653.62,654.55,650.63,652.21,{"symbol":4150,"time":1496,"open":5383,"high":5384,"low":5385,"close":5386},648.97,650.86,647.22,650.33,{"symbol":4150,"time":1502,"open":5388,"high":5389,"low":5390,"close":5391},648.62,649.84,647.23,648.83,{"symbol":4150,"time":1506,"open":5393,"high":5381,"low":5394,"close":5395},651.48,643.33,647.24,{"symbol":4150,"time":1511,"open":5397,"high":5398,"low":5399,"close":5400},644.42,649.15,643.51,649.12,{"symbol":4150,"time":1516,"open":5402,"high":5403,"low":5404,"close":5405},642.67,644.21,640.46,643.74,{"symbol":4150,"time":1522,"open":5407,"high":5408,"low":5409,"close":5410},637.5,640.49,634.92,640.27,{"symbol":4150,"time":1528,"open":5412,"high":5413,"low":5414,"close":5415},647.47,647.84,643.14,645.05,{"symbol":4150,"time":1531,"open":5395,"high":5417,"low":5418,"close":5419},649.48,645.34,648.92,{"symbol":4150,"time":1536,"open":5421,"high":5422,"low":5397,"close":5423},644.57,647.37,646.63,[5425,5429,5432,5435,5439,5441,5443,5445,5447,5449,5451,5453,5455,5458,5460,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5482,5484,5487,5489,5491,5493,5495,5497,5499,5501,5503,5506,5508,5510,5512,5513,5515,5517,5519,5520,5522,5524,5525,5526,5528,5529,5531,5533,5534,5536,5538,5540,5541,5543,5545,5547,5548,5550,5552],{"time":37,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5428},"BULLISH","ADX","2026-09-16 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5431},"CCI","2026-09-14 00:00:00",{"time":60,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5434},"MACD","2026-09-10 00:00:00",{"time":90,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5438},"False","BEARISH","2026-09-02 00:00:00",{"time":114,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5440},"2026-08-27 00:00:00",{"time":120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5442},"2026-08-26 00:00:00",{"time":132,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5444},"2026-08-24 00:00:00",{"time":150,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5446},"2026-08-19 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5448},"2026-08-04 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5450},"2026-07-30 00:00:00",{"time":247,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5452},"2026-07-27 00:00:00",{"time":265,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5454},"2026-07-22 00:00:00",{"time":340,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5456,"datetime":5457},"RSI","2026-07-02 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5459},"2026-06-30 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5459},{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5456,"datetime":5462},"2026-06-26 00:00:00",{"time":393,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5464},"2026-06-18 00:00:00",{"time":428,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5466},"2026-06-10 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5468},"2026-05-29 00:00:00",{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5470},"2026-05-26 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5472},"2026-05-22 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5474},"2026-05-20 00:00:00",{"time":546,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5476},"2026-05-12 00:00:00",{"time":552,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5478},"2026-05-11 00:00:00",{"time":558,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5480},"2026-05-08 00:00:00",{"time":558,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5456,"datetime":5480},{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5483},"2026-05-06 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5485,"datetime":5486},"BollingerBands","2026-05-05 00:00:00",{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5488},"2026-05-04 00:00:00",{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5490},"2026-04-21 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5456,"datetime":5492},"2026-04-13 00:00:00",{"time":681,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5494},"2026-04-09 00:00:00",{"time":720,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5496},"2026-03-30 00:00:00",{"time":726,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5498},"2026-03-27 00:00:00",{"time":740,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5456,"datetime":5500},"2026-03-24 00:00:00",{"time":770,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5502},"2026-03-17 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5504,"datetime":5505},"MA","2026-03-11 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5507},"2026-03-09 00:00:00",{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5509},"2026-03-03 00:00:00",{"time":862,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5511},"2026-02-23 00:00:00",{"time":862,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5511},{"time":903,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5514},"2026-02-11 00:00:00",{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5516},"2026-02-10 00:00:00",{"time":939,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5518},"2026-02-03 00:00:00",{"time":939,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5518},{"time":962,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5521},"2026-01-28 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5523},"2026-01-27 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5523},{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5523},{"time":1039,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5485,"datetime":5527},"2026-01-08 00:00:00",{"time":1039,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5527},{"time":1098,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5530},"2025-12-22 00:00:00",{"time":1116,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5532},"2025-12-17 00:00:00",{"time":1116,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5532},{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5427,"datetime":5535},"2025-12-09 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5537},"2025-12-04 00:00:00",{"time":1199,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5504,"datetime":5539},"2025-11-25 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5456,"datetime":5539},{"time":1235,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5542},"2025-11-14 00:00:00",{"time":1247,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5544},"2025-11-12 00:00:00",{"time":1315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5430,"datetime":5546},"2025-10-27 00:00:00",{"time":1315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5426,"trading_system":5433,"datetime":5546},{"time":1354,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5430,"datetime":5549},"2025-10-16 00:00:00",{"time":1429,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5427,"datetime":5551},"2025-09-26 00:00:00",{"time":1437,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5433,"datetime":5553},"2025-09-24 00:00:00",[5555,5561,5567,5572,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5698,5703,5709,5714,5720,5726,5732,5737,5743,5749,5755,5761,5766,5772,5778,5783,5789,5795,5801,5806,5813,5819,5825,5831,5837],{"symbol":5,"form":5556,"filingdate":844,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"10-K","cloud-20251231.htm","0001477333-26-000016","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000016/cloud-20251231.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000016/0001477333-26-000016-index.htm",{"symbol":5,"form":5562,"filingdate":909,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"8-K","cloud-20260206.htm","0001477333-26-000009","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000009/cloud-20260206.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000009/0001477333-26-000009-index.htm",{"symbol":5,"form":5562,"filingdate":909,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"cloud-20260210.htm","0001477333-26-000008","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000008/cloud-20260210.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000008/0001477333-26-000008-index.htm",{"symbol":5,"form":5573,"filingdate":1299,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"10-Q","cloud-20250930.htm","0001477333-25-000141","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000141/cloud-20250930.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000141/0001477333-25-000141-index.htm",{"symbol":5,"form":5562,"filingdate":1299,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"cloud-20251030.htm","0001477333-25-000140","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000140/cloud-20251030.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000140/0001477333-25-000140-index.htm",{"symbol":5,"form":5562,"filingdate":1637,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"cloud-20250731.htm","0001477333-25-000136","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000136/cloud-20250731.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000136/0001477333-25-000136-index.htm",{"symbol":5,"form":5573,"filingdate":1637,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"cloud-20250630.htm","0001477333-25-000137","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000137/cloud-20250630.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000137/0001477333-25-000137-index.htm",{"symbol":5,"form":5562,"filingdate":1792,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"tm2518033d1_8k.htm","0001104659-25-060250","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/0001104659-25-060250-index.htm",{"symbol":5,"form":5562,"filingdate":1826,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"cloud-20250605.htm","0001477333-25-000096","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000096/cloud-20250605.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000096/0001477333-25-000096-index.htm",{"symbol":5,"form":5573,"filingdate":1949,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"cloud-20250331.htm","0001477333-25-000082","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000082/cloud-20250331.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000082/0001477333-25-000082-index.htm",{"symbol":5,"form":5562,"filingdate":1949,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"cloud-20250508.htm","0001477333-25-000081","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000081/cloud-20250508.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000081/0001477333-25-000081-index.htm",{"symbol":5,"form":5562,"filingdate":2118,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"cloud-20250325.htm","0001477333-25-000054","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000054/cloud-20250325.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000054/0001477333-25-000054-index.htm",{"symbol":5,"form":5556,"filingdate":2265,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"cloud-20241231.htm","0001477333-25-000043","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000043/cloud-20241231.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000043/0001477333-25-000043-index.htm",{"symbol":5,"form":5562,"filingdate":2317,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"cloud-20250205.htm","0001477333-25-000018","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000018/cloud-20250205.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000018/0001477333-25-000018-index.htm",{"symbol":5,"form":5562,"filingdate":2317,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"cloud-20250206.htm","0001477333-25-000017","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000017/cloud-20250206.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000017/0001477333-25-000017-index.htm",{"symbol":5,"form":5573,"filingdate":2639,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"cloud-20240930.htm","0001477333-24-000085","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000085/cloud-20240930.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000085/0001477333-24-000085-index.htm",{"symbol":5,"form":5562,"filingdate":2639,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"cloud-20241107.htm","0001477333-24-000083","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000083/cloud-20241107.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000083/0001477333-24-000083-index.htm",{"symbol":5,"form":5562,"filingdate":3023,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"cloud-20240801.htm","0001477333-24-000069","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000069/cloud-20240801.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000069/0001477333-24-000069-index.htm",{"symbol":5,"form":5573,"filingdate":3023,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"cloud-20240630.htm","0001477333-24-000070","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000070/cloud-20240630.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000070/0001477333-24-000070-index.htm",{"symbol":5,"form":5562,"filingdate":3068,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"cloud-20240717.htm","0001477333-24-000062","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000062/cloud-20240717.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000062/0001477333-24-000062-index.htm",{"symbol":5,"form":5562,"filingdate":3216,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"cloud-20240604.htm","0001477333-24-000056","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000056/cloud-20240604.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000056/0001477333-24-000056-index.htm",{"symbol":5,"form":5562,"filingdate":3279,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"cloud-20240517.htm","0001477333-24-000053","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000053/cloud-20240517.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000053/0001477333-24-000053-index.htm",{"symbol":5,"form":5573,"filingdate":3344,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"cloud-20240331.htm","0001477333-24-000050","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000050/cloud-20240331.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000050/0001477333-24-000050-index.htm",{"symbol":5,"form":5562,"filingdate":3344,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"cloud-20240502.htm","0001477333-24-000048","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000048/cloud-20240502.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000048/0001477333-24-000048-index.htm",{"symbol":5,"form":5562,"filingdate":3573,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"cloud-20240229.htm","0001477333-24-000022","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000022/cloud-20240229.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000022/0001477333-24-000022-index.htm",{"symbol":5,"form":5556,"filingdate":3610,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"cloud-20231231.htm","0001477333-24-000013","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000013/cloud-20231231.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000013/0001477333-24-000013-index.htm",{"symbol":5,"form":5562,"filingdate":3652,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"cloud-20240208.htm","0001477333-24-000004","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000004/cloud-20240208.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000004/0001477333-24-000004-index.htm",{"symbol":5,"form":5573,"filingdate":3972,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"cloud-20230930.htm","0001477333-23-000064","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000064/cloud-20230930.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000064/0001477333-23-000064-index.htm",{"symbol":5,"form":5562,"filingdate":3972,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"cloud-20231102.htm","0001477333-23-000062","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000062/cloud-20231102.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000062/0001477333-23-000062-index.htm",{"symbol":5,"form":5573,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-08-03","cloud-20230630.htm","0001477333-23-000056","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000056/cloud-20230630.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000056/0001477333-23-000056-index.htm",{"symbol":5,"form":5562,"filingdate":5704,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"cloud-20230803.htm","0001477333-23-000055","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000055/cloud-20230803.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000055/0001477333-23-000055-index.htm",{"symbol":5,"form":5562,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-06-05","cloud-20230601.htm","0001477333-23-000048","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000048/cloud-20230601.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000048/0001477333-23-000048-index.htm",{"symbol":5,"form":5562,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-05-11","cloud-20230511.htm","0001477333-23-000045","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000045/cloud-20230511.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000045/0001477333-23-000045-index.htm",{"symbol":5,"form":5562,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-04-27","cloud-20230427.htm","0001477333-23-000041","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000041/cloud-20230427.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000041/0001477333-23-000041-index.htm",{"symbol":5,"form":5573,"filingdate":5727,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"cloud-20230331.htm","0001477333-23-000043","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000043/cloud-20230331.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000043/0001477333-23-000043-index.htm",{"symbol":5,"form":5556,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2023-02-24","cloud-20221231.htm","0001477333-23-000017","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000017/cloud-20221231.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000017/0001477333-23-000017-index.htm",{"symbol":5,"form":5562,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2023-02-09","cloud-20230209.htm","0001477333-23-000008","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000008/cloud-20230209.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000008/0001477333-23-000008-index.htm",{"symbol":5,"form":5562,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-01-31","cloud-20230125.htm","0001477333-23-000003","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000003/cloud-20230125.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733323000003/0001477333-23-000003-index.htm",{"symbol":5,"form":5573,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-11-03","cloud-20220930.htm","0001477333-22-000060","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000060/cloud-20220930.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000060/0001477333-22-000060-index.htm",{"symbol":5,"form":5562,"filingdate":5756,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"cloud-20221103.htm","0001477333-22-000059","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000059/cloud-20221103.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000059/0001477333-22-000059-index.htm",{"symbol":5,"form":5562,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-10-31","d333233d8k.htm","0001193125-22-273933","https://www.sec.gov/Archives/edgar/data/1477333/000119312522273933/d333233d8k.htm","https://www.sec.gov/Archives/edgar/data/1477333/000119312522273933/0001193125-22-273933-index.htm",{"symbol":5,"form":5573,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-08-04","cloud-20220630.htm","0001477333-22-000048","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000048/cloud-20220630.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000048/0001477333-22-000048-index.htm",{"symbol":5,"form":5562,"filingdate":5773,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"cloud-20220804.htm","0001477333-22-000047","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000047/cloud-20220804.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000047/0001477333-22-000047-index.htm",{"symbol":5,"form":5562,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2022-06-08","cloud-20220602.htm","0001477333-22-000039","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000039/cloud-20220602.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000039/0001477333-22-000039-index.htm",{"symbol":5,"form":5562,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2022-05-25","cloud-20220518.htm","0001477333-22-000035","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000035/cloud-20220518.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000035/0001477333-22-000035-index.htm",{"symbol":5,"form":5573,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2022-05-05","cloud-20220331.htm","0001477333-22-000031","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000031/cloud-20220331.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000031/0001477333-22-000031-index.htm",{"symbol":5,"form":5562,"filingdate":5796,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"cloud-20220505.htm","0001477333-22-000029","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000029/cloud-20220505.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000029/0001477333-22-000029-index.htm",{"symbol":5,"form":5807,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"8-K/A","2022-04-21","d300038d8ka.htm","0001193125-22-113153","https://www.sec.gov/Archives/edgar/data/1477333/000119312522113153/d300038d8ka.htm","https://www.sec.gov/Archives/edgar/data/1477333/000119312522113153/0001193125-22-113153-index.htm",{"symbol":5,"form":5556,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-03-01","cloud-20211231.htm","0001477333-22-000008","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000008/cloud-20211231.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733322000008/0001477333-22-000008-index.htm",{"symbol":5,"form":5562,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-02-10","d243920d8k.htm","0001193125-22-034540","https://www.sec.gov/Archives/edgar/data/1477333/000119312522034540/d243920d8k.htm","https://www.sec.gov/Archives/edgar/data/1477333/000119312522034540/0001193125-22-034540-index.htm",{"symbol":5,"form":5562,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2021-12-27","d239536d8k.htm","0001193125-21-367029","https://www.sec.gov/Archives/edgar/data/1477333/000119312521367029/d239536d8k.htm","https://www.sec.gov/Archives/edgar/data/1477333/000119312521367029/0001193125-21-367029-index.htm",{"symbol":5,"form":5573,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2021-11-05","cloud-20210930.htm","0001477333-21-000045","https://www.sec.gov/Archives/edgar/data/1477333/000147733321000045/cloud-20210930.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733321000045/0001477333-21-000045-index.htm",{"symbol":5,"form":5562,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2021-11-04","cloud-20211104.htm","0001477333-21-000042","https://www.sec.gov/Archives/edgar/data/1477333/000147733321000042/cloud-20211104.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733321000042/0001477333-21-000042-index.htm",[5844,5880,5894,5911,5926,5935,5945,5959,5972,6003,6013,6025,6037,6049,6058,6069,6078,6087,6096,6105,6117,6125],{"symbol":5,"accessionnumber":5845,"filingdate":174,"sec_url":5846,"tags":5847,"headline":5853,"summary":5854,"sector":9,"industry":5855,"date_processed":5856,"impact_score":5857,"exhibits":5858,"isLocked":5879},"0000950103-26-012340","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/0000950103-26-012340-index.htm",{"events":5848},[5849,5850,5851,5852],"New Debt Issued","Financial Instrument Agreement","Credit Facility Entered","Securities Purchase Agreement","Cloudflare, Inc. Announces $2.5 Billion Convertible Senior Notes Issuance","Cloudflare, Inc. announced the issuance of $2.5 billion aggregate principal amount of 0% Convertible Senior Notes due 2031. The notes are convertible into Class A common stock at the option of the holders under certain conditions. The issuance is accompanied by capped call transactions to offset potential dilution and reduce cash payments. The company also amended its Credit Agreement to adjust the cap on the amount of unrestricted cash deducted from consolidated funded indebtedness. The net proceeds from the offering will be used for general corporate purposes.","Services-Prepackaged Software","2026-08-13 21:01:56","MEDIUM",[5859,5863,5867,5871,5875],{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-4.1","dp251721_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/dp251721_ex0401.htm",{"exhibit_number":5864,"htm_reference":5865,"full_url":5866},"EX-10.1","dp251721_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/dp251721_ex1001.htm",{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-10.2","dp251721_ex1002.htm","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/dp251721_ex1002.htm",{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-99.1","dp251721_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/dp251721_ex9901.htm",{"exhibit_number":5876,"htm_reference":5877,"full_url":5878},"EX-99.2","dp251721_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1477333/000095010326012340/dp251721_ex9902.htm",false,{"symbol":5,"accessionnumber":5881,"filingdate":199,"sec_url":5882,"tags":5883,"headline":5887,"summary":5888,"sector":9,"industry":5855,"date_processed":5889,"impact_score":5857,"exhibits":5890,"isLocked":5879},"0001477333-26-000053","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000053/0001477333-26-000053-index.htm",{"events":5884},[5885,5886,5850],"Earnings Beat","General Statement","Cloudflare Reports Strong Q2 2026 Financial Results","Cloudflare, Inc. reported strong financial results for the second quarter of 2026, with total revenue of $696.1 million, representing a 36% year-over-year increase. The company reported a GAAP loss from operations of $205.7 million, but a non-GAAP income from operations of $96.1 million. Cloudflare also provided financial guidance for the third quarter and full year 2026, expecting total revenue between $2,864.0 to $2,870.0 million and non-GAAP income from operations between $443.0 to $445.0 million. The company's cash, cash equivalents, and available-for-sale securities were $4,162.8 million as of June 30, 2026.","2026-08-06 20:21:41",[5891],{"exhibit_number":5872,"htm_reference":5892,"full_url":5893},"q226exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000053/q226exhibit991.htm",{"symbol":5,"accessionnumber":5895,"filingdate":352,"sec_url":5896,"tags":5897,"headline":5901,"summary":5902,"sector":9,"industry":5855,"date_processed":5903,"impact_score":5857,"exhibits":5904,"isLocked":5879},"0001477333-26-000042","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000042/0001477333-26-000042-index.htm",{"events":5898},[5899,5900],"Equity Plan Approved","Corporate Update","Cloudflare Stockholders Approve Equity Plan Amendments","On June 30, 2026, Cloudflare, Inc.'s stockholders approved the amendment and restatement of the Company's 2019 Equity Incentive Plan and the Amended and Restated 2019 Employee Stock Purchase Plan at the 2026 Annual Meeting. The amendments will become effective upon the effectiveness of the Class C Split. Stockholders also approved several other proposals related to the certificate of incorporation and director elections.","2026-06-30 20:56:40",[5905,5908],{"exhibit_number":5864,"htm_reference":5906,"full_url":5907},"ex101_amended2019equityinc.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000042/ex101_amended2019equityinc.htm",{"exhibit_number":5868,"htm_reference":5909,"full_url":5910},"ex102_amended2019espp.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000042/ex102_amended2019espp.htm",{"symbol":5,"accessionnumber":5912,"filingdate":564,"sec_url":5913,"tags":5914,"headline":5918,"summary":5919,"sector":9,"industry":5855,"date_processed":5920,"impact_score":5921,"exhibits":5922,"isLocked":5879},"0001477333-26-000033","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000033/0001477333-26-000033-index.htm",{"events":5915},[5885,5916,5917],"Restructuring Costs","Key Executive Departure","Cloudflare Reports Q1 2026 Financial Results and Announces Workforce Reduction Plan","Cloudflare, Inc. reported a strong first quarter of 2026 with a 34% year-over-year increase in revenue to $639.8 million. The company also announced a plan to accelerate its evolution to an agentic AI-first operating model, which includes reducing its workforce by approximately 20%, or about 1,100 people. Cloudflare estimates charges of $140 million to $150 million related to this restructuring, primarily for severance payments and non-cash expenses related to vesting of share-based awards. The company expects the majority of these charges to be incurred in the second quarter of fiscal 2026.","2026-05-07 20:27:42","HIGH",[5923],{"exhibit_number":5872,"htm_reference":5924,"full_url":5925},"q126exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000033/q126exhibit991.htm",{"symbol":5,"accessionnumber":5564,"filingdate":909,"sec_url":5566,"tags":5927,"headline":5931,"summary":5932,"sector":9,"industry":5855,"date_processed":5933,"impact_score":5921,"exhibits":5934,"isLocked":5879},{"events":5928},[5929,5930],"CFO Resignation","New CFO Appointed","Cloudflare Announces Resignation of Chief Legal Officer","On February 6, 2026, Cloudflare, Inc. announced the resignation of Doug Kramer, its Chief Legal Officer, effective March 31, 2026. Kramer, who has been with the company for nearly ten years, will transition to a role as Senior Advisor. The Company expects Alissa Starzak, currently the Deputy Chief Legal Officer and Global Head of Public Policy, to succeed Kramer as Chief Legal Officer.","2026-02-10 21:17:42",[],{"symbol":5,"accessionnumber":5569,"filingdate":909,"sec_url":5571,"tags":5936,"headline":5938,"summary":5939,"sector":9,"industry":5855,"date_processed":5940,"impact_score":5857,"exhibits":5941,"isLocked":5879},{"events":5937},[5885,5886],"Cloudflare Reports Strong Q4 and Full Year 2025 Financial Results","Cloudflare, Inc. reported robust financial results for the fourth quarter and full year of 2025, with total revenue of $614.5 million for Q4 and $2,167.9 million for the full year, representing year-over-year increases of 33.6% and 30%, respectively. The company reported a GAAP loss from operations of $49.2 million for Q4 but a non-GAAP income from operations of $89.6 million. For the full year, the GAAP loss from operations was $207.2 million, while the non-GAAP income from operations was $303.9 million. Cloudflare's financial outlook for Q1 2026 and the full year 2026 anticipates continued growth in revenue and non-GAAP income from operations.","2026-02-10 21:16:58",[5942],{"exhibit_number":5872,"htm_reference":5943,"full_url":5944},"q425exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733326000008/q425exhibit991.htm",{"symbol":5,"accessionnumber":5580,"filingdate":1299,"sec_url":5582,"tags":5946,"headline":5952,"summary":5953,"sector":9,"industry":5855,"date_processed":5954,"impact_score":5857,"exhibits":5955,"isLocked":5879},{"2.02":5947,"7.01":5948,"9.01":5950},[5885],[5949],"Regulation FD Disclosure",[5951],"Exhibits Furnished","Cloudflare Reports Third Quarter 2025 Financial Results with Revenue Growth","Cloudflare, Inc. reported a 31% year-over-year increase in third quarter 2025 revenue to $562.0 million. The company posted a GAAP loss from operations of $37.5 million but achieved a non-GAAP income from operations of $85.9 million. Additionally, Cloudflare announced that CJ Desai, President of Product & Engineering, will step down to become CEO of another company on November 7, 2025.","2025-10-30 20:17:43",[5956],{"exhibit_number":5872,"htm_reference":5957,"full_url":5958},"q325exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000140/q325exhibit991.htm",{"symbol":5,"accessionnumber":5585,"filingdate":1637,"sec_url":5587,"tags":5960,"headline":5964,"summary":5965,"sector":9,"industry":5855,"date_processed":5966,"impact_score":5967,"exhibits":5968,"isLocked":5879},{"2.02":5961,"7.01":5962,"9.01":5963},[5886],[5949],[5951],"Cloudflare Reports Strong Q2 2025 Financial Results","Cloudflare, Inc. reported robust financial results for the second quarter of 2025, showing a 28% year-over-year increase in revenue to $512.3 million. Despite a GAAP loss from operations of $67.3 million, the company posted a non-GAAP income from operations of $72.3 million. The company also provided an outlook for the third quarter and full year 2025, projecting revenue and non-GAAP income from operations. Cloudflare's management highlighted the strong growth in demand for its services and strategic wins in AI-driven content creation. Supplemental financial information, including non-GAAP measures, was provided in the exhibit.","2025-08-22 02:00:18","LOW",[5969],{"exhibit_number":5872,"htm_reference":5970,"full_url":5971},"q225exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000136/q225exhibit991.htm",{"symbol":5,"accessionnumber":5595,"filingdate":1792,"sec_url":5597,"tags":5973,"headline":5984,"summary":5985,"sector":9,"industry":5855,"date_processed":5986,"impact_score":5857,"exhibits":5987,"isLocked":5879},{"1.01":5974,"2.03":5976,"3.02":5978,"8.01":5981,"9.01":5983},[5975,5850],"New Major Contract",[5849,5977],"Convertible Note Offering",[5979,5980],"Unregistered Stock Issuance","Private Placement",[5982],"No viable tag",[5982],"Cloudflare Announces $2 Billion Convertible Notes Offering and Credit Agreement Amendment","Cloudflare, Inc. issued $2 billion aggregate principal amount of 0% Convertible Senior Notes due 2030. The notes can be converted into shares of Cloudflare's Class A common stock at an initial conversion price of $247.67 per share, representing a 45% premium to the last reported sale price. The offering also includes capped call transactions to offset potential dilution upon conversion. Additionally, Cloudflare amended its credit agreement to adjust the consolidated total net leverage ratio. The net proceeds from the offering will be used for general corporate purposes, including potential acquisitions and strategic transactions.","2025-08-22 14:11:43",[5988,5991,5994,5997,6000],{"exhibit_number":5860,"htm_reference":5989,"full_url":5990},"tm2518033d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_ex4-1.htm",{"exhibit_number":5864,"htm_reference":5992,"full_url":5993},"tm2518033d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_ex10-1.htm",{"exhibit_number":5868,"htm_reference":5995,"full_url":5996},"tm2518033d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_ex10-2.htm",{"exhibit_number":5872,"htm_reference":5998,"full_url":5999},"tm2518033d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_ex99-1.htm",{"exhibit_number":5876,"htm_reference":6001,"full_url":6002},"tm2518033d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1477333/000110465925060250/tm2518033d1_ex99-2.htm",{"symbol":5,"accessionnumber":5600,"filingdate":1826,"sec_url":5602,"tags":6004,"headline":6009,"summary":6010,"sector":9,"industry":5855,"date_processed":6011,"impact_score":5967,"exhibits":6012,"isLocked":5879},{"5.07":6005,"9.01":6008},[6006,6007],"Director Elections Results","Say-on-Pay Approved",[5951],"Cloudflare Annual Meeting Results Announced","On June 5, 2025, Cloudflare, Inc. held its 2025 Annual Meeting of Stockholders. Three nominees were elected as Class III directors, the appointment of KPMG LLP as the independent public accounting firm was ratified, and an advisory vote approved the compensation of the named executive officers. Full voting details are included in the definitive proxy statement filed on April 21, 2025.","2025-08-22 15:48:58",[],{"symbol":5,"accessionnumber":5610,"filingdate":1949,"sec_url":5612,"tags":6014,"headline":6018,"summary":6019,"sector":9,"industry":5855,"date_processed":6020,"impact_score":5857,"exhibits":6021,"isLocked":5879},{"2.02":6015,"7.01":6016,"9.01":6017},[5885,5886],[5949],[5951],"Cloudflare Reports Strong Q1 2025 Results with 27% Revenue Growth","Cloudflare, Inc. reported robust financial results for the first quarter of 2025, showcasing a 27% year-over-year increase in revenue to $479.1 million. The company delivered non-GAAP income from operations of $56.0 million, or 12% of revenue. Key highlights include the highest year-over-year growth in net new ACV in three years, driven by significant contract wins such as a $100 million deal from a major customer. Cloudflare also announced its financial outlook for the second quarter and full year 2025, projecting total revenue between $2,090.0 to $2,094.0 million and non-GAAP net income per share between $0.79 to $0.80. The company's cash position remains strong with $1,914.9 million in cash, cash equivalents, and available-for-sale securities as of March 31, 2025.","2025-08-22 22:45:59",[6022],{"exhibit_number":5872,"htm_reference":6023,"full_url":6024},"q125exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000081/q125exhibit991.htm",{"symbol":5,"accessionnumber":5615,"filingdate":2118,"sec_url":5617,"tags":6026,"headline":6033,"summary":6034,"sector":9,"industry":5855,"date_processed":6035,"impact_score":5857,"exhibits":6036,"isLocked":5879},{"5.02":6027,"7.01":6030,"9.01":6032},[6028,6029],"Board Member Departure","Board Member Appointed",[6031],"Press Release Furnished",[5951],"Cloudflare Announces New Board Members","On March 27, 2025, Cloudflare, Inc. announced the resignation of Maria Eitel from its Board of Directors and the appointment of three new directors: Stacey Cunningham, former President of the New York Stock Exchange; Dr. Karim Lakhani, a Professor of Business Administration at Harvard Business School; and John Graham-Cumming, former Chief Technology Officer at Cloudflare. These changes were disclosed in a press release furnished as Exhibit 99.1.","2025-08-23 18:26:31",[],{"symbol":5,"accessionnumber":5630,"filingdate":2317,"sec_url":5632,"tags":6038,"headline":6042,"summary":6043,"sector":9,"industry":5855,"date_processed":6044,"impact_score":5967,"exhibits":6045,"isLocked":5879},{"2.02":6039,"7.01":6040,"9.01":6041},[5886],[5949],[5951],"Cloudflare Reports Strong Financial Results for Q4 and FY 2024","Cloudflare, Inc. reported strong financial results for the fourth quarter and full fiscal year 2024, with a significant increase in revenue, customers spending over $1 million, and non-GAAP net income. The company also furnished supplemental financial and other information on its investor relations website.","2025-11-14 23:29:28",[6046],{"exhibit_number":5872,"htm_reference":6047,"full_url":6048},"q424exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733325000017/q424exhibit991.htm",{"symbol":5,"accessionnumber":5625,"filingdate":2317,"sec_url":5627,"tags":6050,"headline":6054,"summary":6055,"sector":9,"industry":5855,"date_processed":6056,"impact_score":5921,"exhibits":6057,"isLocked":5879},{"5.02":6051,"9.01":6053},[6052,5917],"New CEO Appointed",[5982],"Cloudflare Appoints Michelle Zatlyn as Co-Chair of the Board","On February 5, 2025, Cloudflare, Inc. announced the appointment of Michelle Zatlyn as Co-Chair of the Board, alongside Matthew Prince, the Company's Chief Executive Officer. This strategic move recognizes Zatlyn's significant contributions to the company's growth. While her title has been updated to President from Chief Operating Officer, her operational responsibilities and role within the company remain unchanged. This leadership change underscores Cloudflare's commitment to leveraging its leadership team's expertise to drive future success.","2025-11-14 23:29:31",[],{"symbol":5,"accessionnumber":5640,"filingdate":2639,"sec_url":5642,"tags":6059,"headline":6062,"summary":6063,"sector":9,"industry":5855,"date_processed":6064,"impact_score":5857,"exhibits":6065,"isLocked":5879},{"2.02":6060,"7.01":6061},[5885],[5949],"Cloudflare Reports Strong Q3 2024 Financial Results with Revenue Increase and Positive Free Cash Flow","Cloudflare, Inc. reported strong financial results for the third quarter of 2024, showing a 28% year-over-year increase in revenue to $430.1 million. The company reported a GAAP loss from operations of $30.8 million but achieved a non-GAAP income from operations of $63.5 million, reflecting its operational efficiency. Additionally, Cloudflare generated significant operating cash flow of $104.7 million and free cash flow of $45.3 million, demonstrating robust liquidity. The company also provided financial guidance for the fourth quarter and full year of 2024, projecting continued growth and profitability.","2025-12-03 23:18:15",[6066],{"exhibit_number":5872,"htm_reference":6067,"full_url":6068},"q324exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000083/q324exhibit991.htm",{"symbol":5,"accessionnumber":5645,"filingdate":3023,"sec_url":5647,"tags":6070,"headline":6074,"summary":6075,"sector":9,"industry":5855,"date_processed":6076,"impact_score":5967,"exhibits":6077,"isLocked":5879},{"2.02":6071,"7.01":6072,"9.01":6073},[5886],[5949],[5951],"Cloudflare Announces Second Quarter 2024 Financial Results","Cloudflare, Inc. reported its second quarter 2024 financial results on August 1, 2024, showing a 30% year-over-year increase in revenue to $401.0 million. The company reported a GAAP loss from operations of $34.7 million but a non-GAAP income from operations of $57.0 million. GAAP net loss was $15.1 million, while non-GAAP net income was $69.5 million. The press release, furnished as Exhibit 99.1, provides additional details and forward-looking statements regarding financial outlook and operational performance.","2025-08-23 17:17:09",[],{"symbol":5,"accessionnumber":5655,"filingdate":3068,"sec_url":5657,"tags":6079,"headline":6083,"summary":6084,"sector":9,"industry":5855,"date_processed":6085,"impact_score":5967,"exhibits":6086,"isLocked":5879},{"5.02":6080,"9.01":6082},[6081],"Executive Compensation Detail",[5951],"Cloudflare, Inc. Announces New Key Executive Change in Control and Severance Policy","On July 17, 2024, Cloudflare, Inc. announced a new Key Executive Change in Control and Severance Policy, which will take effect on September 13, 2024. Under this policy, certain U.S. employees, including named executive officers, will be eligible to receive severance payments and benefits under certain conditions, such as termination outside of the change in control period or during the period for reasons other than cause, death, or disability.","2025-08-23 15:07:02",[],{"symbol":5,"accessionnumber":5660,"filingdate":3216,"sec_url":5662,"tags":6088,"headline":6092,"summary":6093,"sector":9,"industry":5855,"date_processed":6094,"impact_score":5857,"exhibits":6095,"isLocked":5879},{"5.07":6089,"9.01":6091},[6006,6090],"Proxy Battle Won",[5951],"Cloudflare Holds Annual Meeting of Stockholders","On June 4, 2024, Cloudflare, Inc. held its 2024 Annual Meeting of Stockholders where three proposals were voted on. The election of Class II Directors saw Maria Eitel, Matthew Prince, and Katrin Suder elected. The ratification of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024 was approved. An advisory vote approved the compensation of the Company's named executive officers. The meeting also included the presentation of financial statements and exhibits as required by the Securities Exchange Act of 1934.","2025-08-22 23:54:39",[],{"symbol":5,"accessionnumber":5665,"filingdate":3279,"sec_url":5667,"tags":6097,"headline":6101,"summary":6102,"sector":9,"industry":5855,"date_processed":6103,"impact_score":5857,"exhibits":6104,"isLocked":5879},{"1.01":6098,"2.03":6099,"9.01":6100},[5850],[5851],[5951],"Cloudflare, Inc. Announces New Credit Agreement","On May 17, 2024, Cloudflare, Inc. entered into a Credit Agreement providing for a senior secured $400.0 million revolving loan facility. The facility can be increased up to $550.0 million and is due on May 17, 2029. It may automatically mature earlier under certain conditions related to the company's convertible notes. The agreement is guaranteed by certain subsidiaries and secured by the company's assets. It includes customary fees, interest rates, and covenants.","2025-08-22 21:43:14",[],{"symbol":5,"accessionnumber":5675,"filingdate":3344,"sec_url":5677,"tags":6106,"headline":6110,"summary":6111,"sector":9,"industry":5855,"date_processed":6112,"impact_score":5857,"exhibits":6113,"isLocked":5879},{"2.02":6107,"7.01":6108,"9.01":6109},[5885],[5949],[5982],"Cloudflare Reports Strong Q1 2024 Financial Results","Cloudflare, Inc. reported a 30% year-over-year increase in first-quarter revenue to $378.6 million for 2024. GAAP loss from operations was $54.6 million, while non-GAAP income from operations was $42.4 million. The company also reported operating cash flow of $73.6 million and free cash flow of $35.6 million. These results were driven by a record number of net-new customers and disciplined gross and operating margins. Cloudflare also announced financial outlook for the second quarter and full year 2024.","2025-08-22 17:19:47",[6114],{"exhibit_number":5872,"htm_reference":6115,"full_url":6116},"q124exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000048/q124exhibit991.htm",{"symbol":5,"accessionnumber":5680,"filingdate":3573,"sec_url":5682,"tags":6118,"headline":6121,"summary":6122,"sector":9,"industry":5855,"date_processed":6123,"impact_score":5857,"exhibits":6124,"isLocked":5879},{"5.02":6119,"9.01":6120},[6028],[5982],"Cloudflare Director Resigns","On February 29, 2024, Mark Anderson, a director of Cloudflare, Inc., resigned from the Board effective immediately. His resignation was not due to any disagreement with the Company's operations, policies, or practices. Anderson, who was also the Company's President of Revenue, had served on the Board's Compensation Committee and Nominating and Corporate Governance Committee.","2025-08-22 06:15:19",[],{"symbol":5,"accessionnumber":5690,"filingdate":3652,"sec_url":5692,"tags":6126,"headline":6130,"summary":6131,"sector":9,"industry":5855,"date_processed":6132,"impact_score":5967,"exhibits":6133,"isLocked":5879},{"2.02":6127,"7.01":6128,"9.01":6129},[5886],[5949],[5951],"Cloudflare Reports Fourth Quarter and Fiscal Year 2023 Financial Results","On February 8, 2024, Cloudflare, Inc. reported its financial results for the fourth quarter and fiscal year ended December 31, 2023. The company reported total revenue of $362.5 million for Q4 2023, representing a 32% year-over-year increase. For the full year 2023, total revenue was $1,296.7 million, up 33% year-over-year. Cloudflare also reported GAAP loss from operations of $42.8 million for Q4 2023 and a GAAP net loss of $27.9 million. For the full year 2023, the GAAP net loss was $183.9 million. The company further provided financial guidance for the first quarter and full year 2024.","2025-08-22 02:44:51",[6134],{"exhibit_number":5872,"htm_reference":6135,"full_url":6136},"q423exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1477333/000147733324000004/q423exhibit991.htm",null,1789889806774]