[{"data":1,"prerenderedAt":4597},["ShallowReactive",2],{"company-overview-PATH":3},{"company_profile":4,"ohlc":24,"spy":2637,"trading_signals":3913,"company_actions":4048,"filings_8k":4365,"report_history":4596,"insider_summary":4596,"filings_summary":4596,"financials_summary":4596,"institutional_summary":4596,"seo_links":4596},{"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},"PATH","Uipath Inc.","NYSE","XNYS","Technology","Software - Infrastructure",4035,"https://www.uipath.com","Uipath Inc. is a software company primarily focused on providing an advanced automation platform, known as robotic process automation (RPA). This platform allows businesses to automate routine and repetitive tasks traditionally performed by human workers, thereby enhancing efficiency and freeing resources for more strategic activities. Uipath's RPA technology spans various industries, including finance, healthcare, manufacturing, and retail, enabling organizations to streamline operations and reduce costs. The company's platform integrates with existing business software and systems, offering tools for analytics, artificial intelligence, and machine learning to optimize processes further. Founded in 2005 and headquartered in New York, Uipath Inc. has positioned itself as a leader in the automation landscape, significantly impacting how businesses approach digital transformation and operational efficiency. By providing scalable, user-friendly automation solutions, Uipath Inc. plays a crucial role in helping companies navigate the challenges of modern business environments.","Common Stock","Mr. Daniel Solomon Dines","One Vanderbilt Avenue","New York",10017,"NY","United States","844 432 0455","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,65,71,76,82,88,94,100,106,112,116,122,128,134,140,146,152,158,162,167,172,178,183,189,194,200,205,210,215,221,227,233,239,245,250,256,261,267,272,278,283,289,294,300,306,312,317,321,325,330,332,338,344,350,355,360,363,367,371,376,380,385,388,393,398,403,408,412,417,419,422,425,429,434,439,443,448,452,456,458,462,466,472,477,480,484,487,490,494,497,502,505,508,513,517,520,522,526,530,533,535,539,541,544,547,552,557,560,564,568,571,574,576,579,582,585,587,590,594,597,602,605,611,615,620,623,625,628,631,634,637,639,641,643,646,649,651,653,656,658,661,664,667,669,671,676,681,687,691,693,695,700,702,706,709,713,718,722,726,731,736,742,746,750,755,761,766,772,777,782,788,792,798,804,807,813,816,821,827,831,836,841,846,850,854,859,864,869,874,880,886,888,893,896,901,906,911,915,921,925,929,934,939,943,948,952,955,957,961,963,966,972,976,979,984,989,993,997,1002,1006,1010,1014,1017,1020,1026,1028,1032,1037,1041,1046,1051,1055,1058,1062,1066,1070,1073,1078,1082,1087,1091,1093,1098,1102,1105,1108,1110,1112,1114,1117,1120,1122,1125,1127,1130,1132,1134,1136,1138,1140,1143,1145,1149,1151,1153,1155,1157,1159,1161,1163,1165,1168,1171,1173,1175,1177,1180,1182,1184,1186,1188,1192,1195,1199,1201,1204,1209,1212,1216,1218,1220,1224,1226,1228,1231,1234,1237,1242,1246,1250,1252,1254,1257,1259,1262,1264,1266,1268,1270,1272,1275,1277,1279,1282,1284,1288,1292,1295,1298,1300,1303,1305,1308,1310,1312,1315,1317,1319,1321,1324,1326,1328,1330,1334,1337,1339,1341,1343,1345,1347,1349,1351,1353,1356,1358,1360,1362,1364,1366,1369,1372,1374,1376,1379,1381,1384,1386,1389,1392,1396,1399,1401,1404,1406,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1436,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1464,1467,1471,1474,1478,1480,1483,1485,1489,1493,1498,1501,1504,1507,1510,1513,1515,1517,1520,1524,1527,1530,1533,1535,1537,1539,1542,1545,1547,1549,1551,1553,1555,1557,1559,1562,1565,1567,1569,1571,1573,1575,1577,1579,1581,1585,1588,1590,1593,1596,1599,1605,1608,1612,1615,1619,1622,1625,1627,1629,1631,1633,1635,1637,1639,1641,1645,1649,1652,1654,1656,1658,1660,1663,1665,1667,1669,1671,1673,1676,1678,1680,1682,1684,1686,1688,1690,1692,1694,1696,1698,1700,1702,1704,1707,1709,1712,1714,1716,1718,1720,1722,1724,1726,1728,1730,1732,1734,1736,1738,1740,1742,1744,1746,1748,1750,1752,1754,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1779,1781,1783,1785,1787,1789,1791,1793,1795,1797,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1820,1822,1824,1826,1828,1830,1832,1834,1836,1838,1840,1842,1844,1846,1848,1850,1852,1854,1856,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877,1879,1881,1883,1885,1887,1889,1895,1901,1905,1911,1917,1922,1928,1934,1939,1943,1949,1954,1959,1965,1969,1974,1979,1985,1991,1995,1998,2001,2004,2008,2013,2018,2022,2026,2031,2035,2039,2043,2048,2054,2058,2064,2070,2076,2082,2087,2092,2098,2104,2109,2115,2121,2127,2133,2137,2142,2148,2154,2159,2165,2170,2175,2181,2186,2191,2196,2201,2207,2213,2217,2222,2228,2232,2234,2237,2241,2247,2253,2259,2265,2271,2277,2282,2285,2289,2294,2297,2301,2306,2311,2316,2321,2324,2329,2332,2336,2341,2346,2351,2356,2361,2364,2366,2370,2375,2379,2382,2385,2388,2394,2399,2404,2410,2415,2421,2426,2430,2435,2437,2442,2447,2451,2455,2458,2461,2464,2468,2472,2474,2477,2482,2485,2490,2494,2500,2504,2509,2513,2517,2520,2524,2529,2532,2536,2539,2544,2548,2550,2552,2556,2558,2562,2564,2566,2569,2572,2574,2576,2578,2581,2583,2586,2588,2593,2596,2598,2603,2606,2609,2611,2614,2616,2620,2623,2625,2627,2630,2633],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",13.87,13.95,13.33,13.39,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",13.47,14.04,13.4,13.76,{"symbol":5,"time":38,"open":28,"high":39,"low":40,"close":41},"2026-09-16",14.08,13.51,13.63,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",14.37,14.71,14.16,14.23,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",14.19,14.94,13.99,14.66,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",13.85,14.47,13.74,13.75,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":27},"2026-09-10",13.53,14.09,13.25,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",14.15,14.31,13.43,13.57,{"symbol":5,"time":72,"open":73,"high":74,"low":56,"close":75},"2026-09-08",15.16,15.3,14.01,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",16.24,16.71,14.77,15.19,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",18.4,18.83,17.9,18.22,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",18.19,18.43,17.72,17.99,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",18.39,18.72,18.03,18.14,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",18.09,18.77,18.02,18.67,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",18.13,18.52,18.01,18.15,{"symbol":5,"time":113,"open":114,"high":96,"low":114,"close":115},"2026-08-27",17,18.33,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",16.3,16.95,16.14,16.76,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",16.56,16.78,16.33,16.66,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",16.28,16.72,16.2,16.57,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",15.85,16.42,15.66,16.39,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",15.55,15.99,15.4,15.92,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",15.6,16.17,15.52,15.78,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",15.39,15.95,15,15.58,{"symbol":5,"time":159,"open":155,"high":160,"low":161,"close":143},"2026-08-17",16.27,15.63,{"symbol":5,"time":163,"open":127,"high":164,"low":165,"close":166},"2026-08-14",16.82,15.84,16.01,{"symbol":5,"time":168,"open":74,"high":169,"low":170,"close":171},"2026-08-13",16.74,14.86,16.68,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",15.31,15.53,14.98,15.26,{"symbol":5,"time":179,"open":180,"high":181,"low":144,"close":182},"2026-08-11",15.5,16.04,15.72,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",14.89,15.67,14.73,15.59,{"symbol":5,"time":190,"open":191,"high":192,"low":46,"close":193},"2026-08-07",14.22,15.1,15.05,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",13.2,14.02,13.04,14,{"symbol":5,"time":201,"open":50,"high":202,"low":203,"close":204},"2026-08-05",14.32,13.77,13.82,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":208},"2026-08-04",12.98,14.1,12.9,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":212},"2026-08-03",13.05,13.22,12.81,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",12.27,12.82,12.16,12.76,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",12.2,12.43,11.66,12.37,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",12.17,12.83,12.13,12.59,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",11.63,12.24,11.43,12.19,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",11.15,11.69,11.12,11.62,{"symbol":5,"time":246,"open":247,"high":248,"low":247,"close":249},"2026-07-24",10.27,10.99,10.84,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",10.77,10.96,10.16,10.2,{"symbol":5,"time":257,"open":258,"high":258,"low":259,"close":260},"2026-07-22",12.02,10.38,10.7,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",11.9,12.48,11.79,12.04,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":219},"2026-07-20",11.94,12.55,11.71,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",12,12.44,11.92,12.15,{"symbol":5,"time":279,"open":280,"high":219,"low":281,"close":282},"2026-07-16",12.05,11.42,12.03,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",12.06,12.42,11.83,11.95,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":269},"2026-07-14",11.31,12.11,11.18,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",11.75,12.18,11.65,11.85,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",12.12,12.23,11.51,11.68,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-09",11.08,11.87,10.92,11.8,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":281},"2026-07-08",11.38,11.55,11.25,{"symbol":5,"time":318,"open":238,"high":319,"low":320,"close":298},"2026-07-07",12.32,11.56,{"symbol":5,"time":322,"open":323,"high":217,"low":324,"close":287},"2026-07-06",11.45,11.35,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":271},"2026-07-02",11.36,11.78,11.3,{"symbol":5,"time":331,"open":243,"high":276,"low":308,"close":315},"2026-07-01",{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-06-30",10.52,11.04,10.48,10.87,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-29",10.85,10.95,10.55,10.68,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-26",9.91,10.59,9.87,10.53,{"symbol":5,"time":351,"open":352,"high":353,"low":346,"close":354},"2026-06-25",10.11,10.32,9.93,{"symbol":5,"time":356,"open":254,"high":357,"low":358,"close":359},"2026-06-24",10.58,10.06,10.31,{"symbol":5,"time":361,"open":247,"high":362,"low":352,"close":254},"2026-06-23",10.43,{"symbol":5,"time":364,"open":365,"high":334,"low":366,"close":254},"2026-06-22",10.18,10,{"symbol":5,"time":368,"open":255,"high":369,"low":370,"close":247},"2026-06-18",10.36,9.88,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":375},"2026-06-17",10.44,10.8,10.23,{"symbol":5,"time":377,"open":378,"high":340,"low":379,"close":334},"2026-06-16",10.72,10.37,{"symbol":5,"time":381,"open":382,"high":308,"low":383,"close":384},"2026-06-15",10.76,10.62,10.79,{"symbol":5,"time":386,"open":383,"high":260,"low":387,"close":342},"2026-06-12",10.07,{"symbol":5,"time":389,"open":390,"high":391,"low":359,"close":392},"2026-06-11",10.46,10.74,10.65,{"symbol":5,"time":394,"open":347,"high":395,"low":396,"close":397},"2026-06-10",10.98,10.33,10.75,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":397},"2026-06-09",11,11.24,10.3,{"symbol":5,"time":404,"open":405,"high":316,"low":406,"close":407},"2026-06-08",11.2,10.9,11.17,{"symbol":5,"time":409,"open":410,"high":269,"low":411,"close":401},"2026-06-05",11.64,11.05,{"symbol":5,"time":413,"open":414,"high":415,"low":237,"close":416},"2026-06-04",11.91,12.14,11.67,{"symbol":5,"time":418,"open":297,"high":236,"low":304,"close":416},"2026-06-03",{"symbol":5,"time":420,"open":275,"high":421,"low":328,"close":297},"2026-06-02",12.77,{"symbol":5,"time":423,"open":288,"high":196,"low":263,"close":424},"2026-06-01",13.1,{"symbol":5,"time":426,"open":260,"high":258,"low":427,"close":428},"2026-05-29",10.42,11.72,{"symbol":5,"time":430,"open":281,"high":431,"low":432,"close":433},"2026-05-28",12.09,11.23,11.58,{"symbol":5,"time":435,"open":436,"high":437,"low":395,"close":438},"2026-05-27",11.09,11.46,11.16,{"symbol":5,"time":440,"open":253,"high":441,"low":442,"close":436},"2026-05-26",11.4,10.73,{"symbol":5,"time":444,"open":260,"high":445,"low":446,"close":447},"2026-05-22",11.11,10.67,10.93,{"symbol":5,"time":449,"open":450,"high":383,"low":451,"close":450},"2026-05-21",10.57,10.26,{"symbol":5,"time":453,"open":259,"high":454,"low":455,"close":252},"2026-05-20",10.78,10.1,{"symbol":5,"time":457,"open":253,"high":329,"low":427,"close":342},"2026-05-19",{"symbol":5,"time":459,"open":352,"high":340,"low":460,"close":461},"2026-05-18",10.05,10.64,{"symbol":5,"time":463,"open":464,"high":336,"low":465,"close":247},"2026-05-15",9.65,9.64,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-14",9.44,9.83,9.2,9.67,{"symbol":5,"time":473,"open":474,"high":474,"low":475,"close":476},"2026-05-13",10.01,9.32,9.47,{"symbol":5,"time":478,"open":392,"high":343,"low":479,"close":474},"2026-05-12",9.99,{"symbol":5,"time":481,"open":378,"high":341,"low":482,"close":483},"2026-05-11",10.61,10.66,{"symbol":5,"time":485,"open":486,"high":249,"low":353,"close":384},"2026-05-08",10.82,{"symbol":5,"time":488,"open":384,"high":489,"low":384,"close":447},"2026-05-07",11.1,{"symbol":5,"time":491,"open":357,"high":461,"low":492,"close":493},"2026-05-06",10.22,10.5,{"symbol":5,"time":495,"open":496,"high":496,"low":427,"close":260},"2026-05-05",10.88,{"symbol":5,"time":498,"open":343,"high":499,"low":500,"close":501},"2026-05-04",11.06,10.63,10.83,{"symbol":5,"time":503,"open":500,"high":310,"low":504,"close":446},"2026-05-01",10.28,{"symbol":5,"time":506,"open":359,"high":379,"low":507,"close":402},"2026-04-30",10.04,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":259},"2026-04-29",10.4,10.54,10.19,{"symbol":5,"time":514,"open":511,"high":248,"low":515,"close":516},"2026-04-28",10.45,10.56,{"symbol":5,"time":518,"open":259,"high":347,"low":519,"close":390},"2026-04-27",10.24,{"symbol":5,"time":521,"open":254,"high":379,"low":370,"close":379},"2026-04-24",{"symbol":5,"time":523,"open":493,"high":493,"low":524,"close":525},"2026-04-23",9.9,10.09,{"symbol":5,"time":527,"open":397,"high":528,"low":383,"close":529},"2026-04-22",11.02,10.89,{"symbol":5,"time":531,"open":343,"high":532,"low":357,"close":454},"2026-04-21",11.27,{"symbol":5,"time":534,"open":259,"high":378,"low":396,"close":516},"2026-04-20",{"symbol":5,"time":536,"open":496,"high":537,"low":492,"close":538},"2026-04-17",10.94,10.41,{"symbol":5,"time":540,"open":496,"high":499,"low":450,"close":482},"2026-04-16",{"symbol":5,"time":542,"open":255,"high":461,"low":543,"close":482},"2026-04-15",10.03,{"symbol":5,"time":545,"open":402,"high":427,"low":346,"close":546},"2026-04-14",10.02,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":550},"2026-04-13",9.37,10.12,9.35,{"symbol":5,"time":553,"open":346,"high":554,"low":555,"close":556},"2026-04-10",9.94,9.28,9.38,{"symbol":5,"time":558,"open":353,"high":538,"low":559,"close":554},"2026-04-09",9.73,{"symbol":5,"time":561,"open":562,"high":324,"low":353,"close":563},"2026-04-08",11.32,10.39,{"symbol":5,"time":565,"open":566,"high":567,"low":447,"close":341},"2026-04-07",11.14,11.37,{"symbol":5,"time":569,"open":570,"high":281,"low":528,"close":241},"2026-04-06",11.28,{"symbol":5,"time":572,"open":253,"high":573,"low":483,"close":401},"2026-04-02",11.26,{"symbol":5,"time":575,"open":570,"high":324,"low":384,"close":528},"2026-04-01",{"symbol":5,"time":577,"open":400,"high":293,"low":578,"close":489},"2026-03-31",10.91,{"symbol":5,"time":580,"open":454,"high":581,"low":442,"close":337},"2026-03-30",11.19,{"symbol":5,"time":583,"open":406,"high":400,"low":334,"close":584},"2026-03-27",10.69,{"symbol":5,"time":586,"open":529,"high":581,"low":384,"close":335},"2026-03-26",{"symbol":5,"time":588,"open":438,"high":567,"low":589,"close":447},"2026-03-25",10.71,{"symbol":5,"time":591,"open":592,"high":592,"low":578,"close":593},"2026-03-24",11.99,11.07,{"symbol":5,"time":595,"open":280,"high":596,"low":328,"close":231},"2026-03-23",12.26,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":285},"2026-03-20",12.08,12.51,11.74,{"symbol":5,"time":603,"open":604,"high":220,"low":282,"close":236},"2026-03-19",12.46,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-03-18",11.84,12.65,11.73,12.45,{"symbol":5,"time":612,"open":613,"high":431,"low":320,"close":614},"2026-03-17",11.61,11.98,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":617},"2026-03-16",11.57,11.88,11.47,{"symbol":5,"time":621,"open":622,"high":219,"low":567,"close":433},"2026-03-13",11.5,{"symbol":5,"time":624,"open":341,"high":614,"low":260,"close":567},"2026-03-12",{"symbol":5,"time":626,"open":274,"high":286,"low":298,"close":627},"2026-03-11",12.38,{"symbol":5,"time":629,"open":258,"high":266,"low":327,"close":630},"2026-03-10",11.59,{"symbol":5,"time":632,"open":328,"high":274,"low":244,"close":633},"2026-03-09",11.97,{"symbol":5,"time":635,"open":327,"high":263,"low":401,"close":636},"2026-03-06",11.86,{"symbol":5,"time":638,"open":593,"high":311,"low":593,"close":315},"2026-03-05",{"symbol":5,"time":640,"open":400,"high":329,"low":447,"close":593},"2026-03-04",{"symbol":5,"time":642,"open":515,"high":570,"low":519,"close":335},"2026-03-03",{"symbol":5,"time":644,"open":538,"high":645,"low":359,"close":260},"2026-03-02",10.86,{"symbol":5,"time":647,"open":515,"high":501,"low":648,"close":442},"2026-02-27",10.17,{"symbol":5,"time":650,"open":512,"high":454,"low":455,"close":589},"2026-02-26",{"symbol":5,"time":652,"open":254,"high":648,"low":476,"close":554},"2026-02-25",{"symbol":5,"time":654,"open":550,"high":362,"low":655,"close":455},"2026-02-24",9.92,{"symbol":5,"time":657,"open":357,"high":357,"low":507,"close":648},"2026-02-23",{"symbol":5,"time":659,"open":411,"high":660,"low":397,"close":374},"2026-02-20",11.6,{"symbol":5,"time":662,"open":243,"high":401,"low":447,"close":663},"2026-02-19",11.21,{"symbol":5,"time":665,"open":537,"high":666,"low":486,"close":489},"2026-02-18",11.48,{"symbol":5,"time":668,"open":432,"high":570,"low":500,"close":537},"2026-02-17",{"symbol":5,"time":670,"open":573,"high":305,"low":663,"close":562},"2026-02-13",{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":293},"2026-02-12",11.81,11.82,11.03,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":242},"2026-02-11",12.93,12.94,11.49,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-02-10",13.09,13.34,12.89,12.95,{"symbol":5,"time":688,"open":685,"high":689,"low":232,"close":690},"2026-02-09",13.27,13,{"symbol":5,"time":692,"open":217,"high":686,"low":431,"close":685},"2026-02-06",{"symbol":5,"time":694,"open":285,"high":226,"low":674,"close":599},"2026-02-05",{"symbol":5,"time":696,"open":697,"high":698,"low":244,"close":699},"2026-02-04",12.1,12.53,12.33,{"symbol":5,"time":701,"open":264,"high":264,"low":265,"close":277},"2026-02-03",{"symbol":5,"time":703,"open":232,"high":704,"low":286,"close":705},"2026-02-02",12.92,12.54,{"symbol":5,"time":707,"open":708,"high":29,"low":698,"close":232},"2026-01-30",13.24,{"symbol":5,"time":710,"open":711,"high":711,"low":712,"close":64},"2026-01-29",13.9,13.01,{"symbol":5,"time":714,"open":715,"high":716,"low":39,"close":717},"2026-01-28",14.65,14.67,14.11,{"symbol":5,"time":719,"open":720,"high":156,"low":63,"close":721},"2026-01-27",14.93,14.36,{"symbol":5,"time":723,"open":187,"high":180,"low":724,"close":725},"2026-01-26",14.7,14.91,{"symbol":5,"time":727,"open":728,"high":180,"low":729,"close":730},"2026-01-23",15.14,14.76,14.8,{"symbol":5,"time":732,"open":733,"high":73,"low":734,"close":735},"2026-01-22",14.49,14.4,15.15,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-01-21",14.45,14.55,13.93,14.2,{"symbol":5,"time":743,"open":744,"high":745,"low":75,"close":44},"2026-01-20",14.03,14.54,{"symbol":5,"time":747,"open":748,"high":725,"low":68,"close":749},"2026-01-16",14.87,14.34,{"symbol":5,"time":751,"open":154,"high":752,"low":753,"close":754},"2026-01-15",15.45,14.75,14.79,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-14",15.73,15.91,15.06,15.37,{"symbol":5,"time":762,"open":763,"high":764,"low":180,"close":765},"2026-01-13",17.47,17.52,15.97,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-12",16.58,17.36,16.34,17.24,{"symbol":5,"time":773,"open":774,"high":775,"low":149,"close":776},"2026-01-09",17.04,17.48,16.32,{"symbol":5,"time":778,"open":779,"high":780,"low":169,"close":781},"2026-01-08",17.66,17.77,16.88,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-01-07",17.41,17.94,17.09,17.84,{"symbol":5,"time":789,"open":790,"high":791,"low":758,"close":791},"2026-01-06",15.98,17.33,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-01-05",15.83,16.48,15.61,16.03,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-02",16.5,16.59,15.49,15.88,{"symbol":5,"time":805,"open":124,"high":131,"low":806,"close":139},"2025-12-31",16.26,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-12-30",16.64,17.17,16.63,16.67,{"symbol":5,"time":814,"open":137,"high":769,"low":126,"close":815},"2025-12-29",16.85,{"symbol":5,"time":817,"open":818,"high":819,"low":131,"close":820},"2025-12-26",16.94,17.18,16.84,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2025-12-24",16.98,17.35,16.69,17.16,{"symbol":5,"time":828,"open":811,"high":127,"low":829,"close":830},"2025-12-23",15.68,15.96,{"symbol":5,"time":832,"open":124,"high":833,"low":834,"close":835},"2025-12-22",16.83,16.22,16.7,{"symbol":5,"time":837,"open":838,"high":78,"low":839,"close":840},"2025-12-19",16.1,15.9,16.12,{"symbol":5,"time":842,"open":843,"high":770,"low":844,"close":845},"2025-12-18",16.19,15.86,15.94,{"symbol":5,"time":847,"open":848,"high":849,"low":165,"close":830},"2025-12-17",16.21,17.45,{"symbol":5,"time":851,"open":132,"high":852,"low":845,"close":853},"2025-12-16",16.6,16.09,{"symbol":5,"time":855,"open":856,"high":857,"low":166,"close":858},"2025-12-15",17.59,17.6,16.16,{"symbol":5,"time":860,"open":861,"high":102,"low":862,"close":863},"2025-12-12",18.04,17.23,17.42,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":98},"2025-12-11",18.64,18.95,17.92,{"symbol":5,"time":870,"open":871,"high":867,"low":872,"close":873},"2025-12-10",18.66,18.23,18.69,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2025-12-09",19.27,19.56,18.84,18.98,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2025-12-08",19.08,19.84,18.74,19.29,{"symbol":5,"time":887,"open":111,"high":879,"low":102,"close":105},"2025-12-05",{"symbol":5,"time":889,"open":838,"high":890,"low":891,"close":892},"2025-12-04",18.7,15.75,18.48,{"symbol":5,"time":894,"open":721,"high":156,"low":895,"close":170},"2025-12-03",14.17,{"symbol":5,"time":897,"open":898,"high":716,"low":899,"close":900},"2025-12-02",14.27,14.25,14.3,{"symbol":5,"time":902,"open":903,"high":741,"low":904,"close":905},"2025-12-01",13.68,13.55,14.12,{"symbol":5,"time":907,"open":908,"high":909,"low":40,"close":910},"2025-11-28",13.7,13.94,13.86,{"symbol":5,"time":912,"open":913,"high":203,"low":33,"close":914},"2025-11-26",13.58,13.59,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-11-25",13.31,13.72,13.08,13.61,{"symbol":5,"time":922,"open":923,"high":924,"low":198,"close":917},"2025-11-24",13.15,13.44,{"symbol":5,"time":926,"open":218,"high":927,"low":928,"close":712},"2025-11-21",13.12,12.36,{"symbol":5,"time":930,"open":56,"high":931,"low":932,"close":933},"2025-11-20",13.91,12.69,12.73,{"symbol":5,"time":935,"open":936,"high":937,"low":917,"close":938},"2025-11-19",13.66,13.88,13.48,{"symbol":5,"time":940,"open":69,"high":941,"low":942,"close":58},"2025-11-18",13.79,13.29,{"symbol":5,"time":944,"open":199,"high":945,"low":946,"close":947},"2025-11-17",14.18,13.3,13.52,{"symbol":5,"time":949,"open":950,"high":951,"low":33,"close":744},"2025-11-14",13.5,14.39,{"symbol":5,"time":953,"open":68,"high":954,"low":937,"close":63},"2025-11-13",14.84,{"symbol":5,"time":956,"open":899,"high":753,"low":711,"close":899},"2025-11-12",{"symbol":5,"time":958,"open":959,"high":960,"low":75,"close":44},"2025-11-11",14.06,14.53,{"symbol":5,"time":962,"open":739,"high":53,"low":199,"close":741},"2025-11-10",{"symbol":5,"time":964,"open":59,"high":44,"low":965,"close":900},"2025-11-07",13.54,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-11-06",14.48,14.59,13.8,14.14,{"symbol":5,"time":973,"open":974,"high":81,"low":975,"close":739},"2025-11-05",14.42,14.07,{"symbol":5,"time":977,"open":759,"high":978,"low":67,"close":898},"2025-11-04",15.2,{"symbol":5,"time":980,"open":981,"high":768,"low":982,"close":983},"2025-11-03",16.08,15.28,15.87,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":844},"2025-10-31",15.8,16,15.48,{"symbol":5,"time":990,"open":991,"high":126,"low":992,"close":983},"2025-10-30",15.89,15.41,{"symbol":5,"time":994,"open":995,"high":171,"low":996,"close":848},"2025-10-29",16.45,16.02,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":858},"2025-10-28",17.38,17.5,16.11,{"symbol":5,"time":1003,"open":820,"high":1000,"low":1004,"close":1005},"2025-10-27",16.55,17.39,{"symbol":5,"time":1007,"open":1008,"high":121,"low":1009,"close":795},"2025-10-24",15.56,15.32,{"symbol":5,"time":1011,"open":156,"high":757,"low":1012,"close":1013},"2025-10-23",14.99,15.44,{"symbol":5,"time":1015,"open":986,"high":794,"low":724,"close":1016},"2025-10-22",15.03,{"symbol":5,"time":1018,"open":829,"high":801,"low":1019,"close":130},"2025-10-21",15.43,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-10-20",15.65,16.15,15.62,15.93,{"symbol":5,"time":1027,"open":150,"high":830,"low":982,"close":1013},"2025-10-17",{"symbol":5,"time":1029,"open":1030,"high":1031,"low":986,"close":1025},"2025-10-16",16.93,17.58,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":825},"2025-10-15",17.02,17.2,16.18,{"symbol":5,"time":1038,"open":125,"high":1039,"low":1040,"close":795},"2025-10-14",16.91,16.05,{"symbol":5,"time":1042,"open":1043,"high":763,"low":1044,"close":1045},"2025-10-13",17.32,16.61,17.14,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":815,"close":1050},"2025-10-10",18.58,18.6,17.05,{"symbol":5,"time":1052,"open":1053,"high":884,"low":843,"close":1054},"2025-10-09",16.44,18.51,{"symbol":5,"time":1056,"open":1057,"high":188,"low":80,"close":157},"2025-10-08",15.02,{"symbol":5,"time":1059,"open":1060,"high":177,"low":895,"close":1061},"2025-10-07",15.01,14.82,{"symbol":5,"time":1063,"open":50,"high":1064,"low":931,"close":1065},"2025-10-06",15.22,14.52,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1068,"close":209},"2025-10-03",12.75,13.37,{"symbol":5,"time":1071,"open":919,"high":919,"low":1072,"close":1068},"2025-10-02",12.61,{"symbol":5,"time":1074,"open":947,"high":1075,"low":1076,"close":1077},"2025-10-01",13.64,12.97,12.99,{"symbol":5,"time":1079,"open":1080,"high":1080,"low":684,"close":1081},"2025-09-30",15.18,13.38,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":229,"close":1086},"2025-09-29",12.31,12.68,12.56,{"symbol":5,"time":1088,"open":229,"high":627,"low":1089,"close":1090},"2025-09-26",11.96,12.21,{"symbol":5,"time":1092,"open":219,"high":1090,"low":618,"close":415},"2025-09-25",{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":319},"2025-09-24",12.62,12.64,12.22,{"symbol":5,"time":1099,"open":1100,"high":213,"low":1101,"close":698},"2025-09-23",13.17,12.49,{"symbol":5,"time":1103,"open":297,"high":1100,"low":258,"close":1104},"2025-09-22",13.14,{"symbol":5,"time":1106,"open":431,"high":231,"low":1107,"close":309},"2025-09-19",11.77,{"symbol":5,"time":1109,"open":274,"high":229,"low":287,"close":277},"2025-09-18",{"symbol":5,"time":1111,"open":235,"high":592,"low":244,"close":674},"2025-09-17",{"symbol":5,"time":1113,"open":613,"high":235,"low":281,"close":617},"2025-09-16",{"symbol":5,"time":1115,"open":1116,"high":416,"low":291,"close":630},"2025-09-15",11.44,{"symbol":5,"time":1118,"open":1119,"high":1119,"low":567,"close":441},"2025-09-12",11.76,{"symbol":5,"time":1121,"open":410,"high":428,"low":281,"close":242},"2025-09-11",{"symbol":5,"time":1123,"open":636,"high":280,"low":1124,"close":613},"2025-09-10",11.53,{"symbol":5,"time":1126,"open":636,"high":592,"low":410,"close":263},"2025-09-09",{"symbol":5,"time":1128,"open":1124,"high":607,"low":1129,"close":311},"2025-09-08",11.34,{"symbol":5,"time":1131,"open":438,"high":315,"low":529,"close":680},"2025-09-05",{"symbol":5,"time":1133,"open":447,"high":537,"low":336,"close":340},"2025-09-04",{"symbol":5,"time":1135,"open":447,"high":335,"low":454,"close":496},"2025-09-03",{"symbol":5,"time":1137,"open":537,"high":593,"low":382,"close":406},"2025-09-02",{"symbol":5,"time":1139,"open":329,"high":323,"low":489,"close":243},"2025-08-29",{"symbol":5,"time":1141,"open":405,"high":1142,"low":405,"close":573},"2025-08-28",11.41,{"symbol":5,"time":1144,"open":537,"high":293,"low":447,"close":566},"2025-08-27",{"symbol":5,"time":1146,"open":675,"high":1147,"low":1148,"close":486},"2025-08-26",11.13,10.81,{"symbol":5,"time":1150,"open":293,"high":401,"low":253,"close":675},"2025-08-25",{"symbol":5,"time":1152,"open":537,"high":401,"low":496,"close":407},"2025-08-22",{"symbol":5,"time":1154,"open":340,"high":253,"low":391,"close":529},"2025-08-21",{"symbol":5,"time":1156,"open":578,"high":528,"low":252,"close":253},"2025-08-20",{"symbol":5,"time":1158,"open":432,"high":532,"low":447,"close":248},"2025-08-19",{"symbol":5,"time":1160,"open":537,"high":581,"low":537,"close":407},"2025-08-18",{"symbol":5,"time":1162,"open":382,"high":675,"low":589,"close":253},"2025-08-15",{"symbol":5,"time":1164,"open":374,"high":496,"low":500,"close":442},"2025-08-14",{"symbol":5,"time":1166,"open":392,"high":248,"low":1167,"close":248},"2025-08-13",10.47,{"symbol":5,"time":1169,"open":390,"high":511,"low":1170,"close":493},"2025-08-12",10.35,{"symbol":5,"time":1172,"open":461,"high":442,"low":538,"close":373},"2025-08-11",{"symbol":5,"time":1174,"open":341,"high":400,"low":357,"close":483},"2025-08-08",{"symbol":5,"time":1176,"open":1129,"high":281,"low":1148,"close":447},"2025-08-07",{"symbol":5,"time":1178,"open":329,"high":324,"low":566,"close":1179},"2025-08-06",11.22,{"symbol":5,"time":1181,"open":324,"high":1142,"low":405,"close":1179},"2025-08-05",{"symbol":5,"time":1183,"open":316,"high":324,"low":241,"close":1129},"2025-08-04",{"symbol":5,"time":1185,"open":410,"high":410,"low":528,"close":445},"2025-08-01",{"symbol":5,"time":1187,"open":274,"high":266,"low":601,"close":296},"2025-07-31",{"symbol":5,"time":1189,"open":1190,"high":219,"low":263,"close":1191},"2025-07-30",12.07,12.01,{"symbol":5,"time":1193,"open":236,"high":1194,"low":633,"close":599},"2025-07-29",12.3,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":431,"close":1090},"2025-07-28",12.25,12.34,{"symbol":5,"time":1200,"open":303,"high":627,"low":277,"close":297},"2025-07-25",{"symbol":5,"time":1202,"open":1203,"high":608,"low":223,"close":319},"2025-07-24",12.6,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1095},"2025-07-23",12.66,12.67,12.47,{"symbol":5,"time":1210,"open":705,"high":1211,"low":928,"close":232},"2025-07-22",12.72,{"symbol":5,"time":1213,"open":1214,"high":218,"low":1215,"close":610},"2025-07-21",12.63,12.35,{"symbol":5,"time":1217,"open":610,"high":232,"low":1194,"close":232},"2025-07-18",{"symbol":5,"time":1219,"open":610,"high":698,"low":699,"close":699},"2025-07-17",{"symbol":5,"time":1221,"open":224,"high":1222,"low":1197,"close":1223},"2025-07-16",12.5,12.4,{"symbol":5,"time":1225,"open":705,"high":1203,"low":226,"close":627},"2025-07-15",{"symbol":5,"time":1227,"open":1194,"high":1203,"low":236,"close":264},"2025-07-14",{"symbol":5,"time":1229,"open":1230,"high":218,"low":1198,"close":1215},"2025-07-11",12.79,{"symbol":5,"time":1232,"open":35,"high":35,"low":1233,"close":685},"2025-07-10",12.85,{"symbol":5,"time":1235,"open":64,"high":35,"low":1236,"close":29},"2025-07-09",13.06,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":213},"2025-07-08",13.23,13.49,13.13,{"symbol":5,"time":1243,"open":1100,"high":942,"low":1244,"close":1245},"2025-07-07",12.96,13.16,{"symbol":5,"time":1247,"open":1248,"high":1240,"low":1249,"close":942},"2025-07-03",12.88,12.87,{"symbol":5,"time":1251,"open":232,"high":1249,"low":1223,"close":1233},"2025-07-02",{"symbol":5,"time":1253,"open":1068,"high":686,"low":1214,"close":932},"2025-07-01",{"symbol":5,"time":1255,"open":1256,"high":1249,"low":1206,"close":1256},"2025-06-30",12.8,{"symbol":5,"time":1258,"open":421,"high":1248,"low":705,"close":933},"2025-06-27",{"symbol":5,"time":1260,"open":600,"high":1261,"low":1197,"close":421},"2025-06-26",12.84,{"symbol":5,"time":1263,"open":1203,"high":608,"low":928,"close":1208},"2025-06-25",{"symbol":5,"time":1265,"open":224,"high":1072,"low":1223,"close":600},"2025-06-24",{"symbol":5,"time":1267,"open":697,"high":1194,"low":607,"close":303},"2025-06-23",{"symbol":5,"time":1269,"open":1223,"high":1101,"low":266,"close":297},"2025-06-20",{"symbol":5,"time":1271,"open":286,"high":610,"low":1097,"close":226},"2025-06-18",{"symbol":5,"time":1273,"open":1274,"high":232,"low":1198,"close":286},"2025-06-17",12.41,{"symbol":5,"time":1276,"open":1197,"high":1101,"low":229,"close":264},"2025-06-16",{"symbol":5,"time":1278,"open":1223,"high":270,"low":1097,"close":236},"2025-06-13",{"symbol":5,"time":1280,"open":1281,"high":1244,"low":1096,"close":1206},"2025-06-12",12.86,{"symbol":5,"time":1283,"open":213,"high":213,"low":209,"close":1076},"2025-06-11",{"symbol":5,"time":1285,"open":1286,"high":1240,"low":1287,"close":213},"2025-06-10",13.11,13.07,{"symbol":5,"time":1289,"open":1290,"high":1290,"low":1291,"close":1286},"2025-06-09",13.18,13.03,{"symbol":5,"time":1293,"open":942,"high":30,"low":207,"close":1294},"2025-06-06",13.21,{"symbol":5,"time":1296,"open":927,"high":35,"low":683,"close":1297},"2025-06-05",13.26,{"symbol":5,"time":1299,"open":198,"high":927,"low":230,"close":212},"2025-06-04",{"symbol":5,"time":1301,"open":232,"high":919,"low":1302,"close":212},"2025-06-03",12.52,{"symbol":5,"time":1304,"open":942,"high":950,"low":224,"close":1101},"2025-06-02",{"symbol":5,"time":1306,"open":170,"high":1012,"low":1307,"close":917},"2025-05-30",12.91,{"symbol":5,"time":1309,"open":1245,"high":1245,"low":933,"close":679},"2025-05-29",{"symbol":5,"time":1311,"open":1203,"high":1291,"low":1203,"close":679},"2025-05-28",{"symbol":5,"time":1313,"open":1203,"high":1314,"low":1208,"close":1207},"2025-05-27",12.7,{"symbol":5,"time":1316,"open":292,"high":1086,"low":431,"close":226},"2025-05-23",{"symbol":5,"time":1318,"open":1197,"high":275,"low":302,"close":1198},"2025-05-22",{"symbol":5,"time":1320,"open":1194,"high":264,"low":231,"close":223},"2025-05-21",{"symbol":5,"time":1322,"open":1323,"high":1203,"low":928,"close":275},"2025-05-20",12.58,{"symbol":5,"time":1325,"open":1096,"high":220,"low":1086,"close":232},"2025-05-19",{"symbol":5,"time":1327,"open":198,"high":1241,"low":209,"close":704},"2025-05-16",{"symbol":5,"time":1329,"open":690,"high":1294,"low":685,"close":1287},"2025-05-15",{"symbol":5,"time":1331,"open":1332,"high":64,"low":1333,"close":1294},"2025-05-14",13.19,13.02,{"symbol":5,"time":1335,"open":919,"high":1336,"low":1291,"close":1297},"2025-05-13",13.35,{"symbol":5,"time":1338,"open":678,"high":683,"low":421,"close":683},"2025-05-12",{"symbol":5,"time":1340,"open":1222,"high":1203,"low":1215,"close":1222},"2025-05-09",{"symbol":5,"time":1342,"open":431,"high":1302,"low":266,"close":275},"2025-05-08",{"symbol":5,"time":1344,"open":309,"high":415,"low":296,"close":697},"2025-05-07",{"symbol":5,"time":1346,"open":235,"high":282,"low":235,"close":674},"2025-05-06",{"symbol":5,"time":1348,"open":636,"high":302,"low":1119,"close":1107},"2025-05-05",{"symbol":5,"time":1350,"open":274,"high":285,"low":309,"close":633},"2025-05-02",{"symbol":5,"time":1352,"open":1191,"high":1190,"low":287,"close":618},"2025-05-01",{"symbol":5,"time":1354,"open":1355,"high":1089,"low":437,"close":269},"2025-04-30",11.54,{"symbol":5,"time":1357,"open":1119,"high":263,"low":225,"close":674},"2025-04-29",{"symbol":5,"time":1359,"open":410,"high":265,"low":1116,"close":660},"2025-04-28",{"symbol":5,"time":1361,"open":316,"high":416,"low":581,"close":630},"2025-04-25",{"symbol":5,"time":1363,"open":400,"high":666,"low":253,"close":562},"2025-04-24",{"symbol":5,"time":1365,"open":340,"high":593,"low":382,"close":337},"2025-04-23",{"symbol":5,"time":1367,"open":1368,"high":334,"low":504,"close":1167},"2025-04-22",10.34,{"symbol":5,"time":1370,"open":504,"high":515,"low":352,"close":1371},"2025-04-21",10.21,{"symbol":5,"time":1373,"open":1368,"high":342,"low":1368,"close":515},"2025-04-17",{"symbol":5,"time":1375,"open":336,"high":442,"low":492,"close":259},"2025-04-16",{"symbol":5,"time":1377,"open":392,"high":1148,"low":1378,"close":357},"2025-04-15",10.51,{"symbol":5,"time":1380,"open":400,"high":407,"low":383,"close":589},"2025-04-14",{"symbol":5,"time":1382,"open":483,"high":1383,"low":515,"close":337},"2025-04-11",10.97,{"symbol":5,"time":1385,"open":529,"high":341,"low":402,"close":500},"2025-04-10",{"symbol":5,"time":1387,"open":1388,"high":432,"low":370,"close":308},"2025-04-09",9.89,{"symbol":5,"time":1390,"open":254,"high":369,"low":1391,"close":348},"2025-04-08",9.77,{"symbol":5,"time":1393,"open":1394,"high":378,"low":556,"close":1395},"2025-04-07",9.43,9.79,{"symbol":5,"time":1397,"open":655,"high":1371,"low":1398,"close":507},"2025-04-04",9.58,{"symbol":5,"time":1400,"open":255,"high":1170,"low":524,"close":451},"2025-04-03",{"symbol":5,"time":1402,"open":1403,"high":496,"low":1403,"close":486},"2025-04-02",10.29,{"symbol":5,"time":1405,"open":427,"high":347,"low":365,"close":493},"2025-04-01",{"symbol":5,"time":1407,"open":369,"high":515,"low":1408,"close":402},"2025-03-31",10.13,{"symbol":5,"time":1410,"open":374,"high":248,"low":390,"close":584},"2025-03-28",{"symbol":5,"time":1412,"open":405,"high":405,"low":252,"close":337},"2025-03-27",{"symbol":5,"time":1414,"open":291,"high":441,"low":593,"close":1179},"2025-03-26",{"symbol":5,"time":1416,"open":573,"high":1142,"low":1179,"close":1129},"2025-03-25",{"symbol":5,"time":1418,"open":395,"high":663,"low":486,"close":663},"2025-03-24",{"symbol":5,"time":1420,"open":446,"high":486,"low":334,"close":1148},"2025-03-21",{"symbol":5,"time":1422,"open":374,"high":293,"low":442,"close":486},"2025-03-20",{"symbol":5,"time":1424,"open":374,"high":400,"low":383,"close":374},"2025-03-19",{"symbol":5,"time":1426,"open":392,"high":395,"low":500,"close":397},"2025-03-18",{"symbol":5,"time":1428,"open":384,"high":308,"low":378,"close":454},"2025-03-17",{"symbol":5,"time":1430,"open":550,"high":496,"low":525,"close":496},"2025-03-14",{"symbol":5,"time":1432,"open":1433,"high":396,"low":1434,"close":1435},"2025-03-13",9.8,9.5,9.97,{"symbol":5,"time":1437,"open":1438,"high":238,"low":613,"close":287},"2025-03-12",11.93,{"symbol":5,"time":1440,"open":1089,"high":297,"low":622,"close":601},"2025-03-11",{"symbol":5,"time":1442,"open":592,"high":1072,"low":614,"close":292},"2025-03-10",{"symbol":5,"time":1444,"open":244,"high":226,"low":433,"close":1084},"2025-03-07",{"symbol":5,"time":1446,"open":328,"high":415,"low":410,"close":296},"2025-03-06",{"symbol":5,"time":1448,"open":309,"high":238,"low":265,"close":1190},"2025-03-05",{"symbol":5,"time":1450,"open":613,"high":285,"low":314,"close":265},"2025-03-04",{"symbol":5,"time":1452,"open":224,"high":1072,"low":428,"close":1119},"2025-03-03",{"symbol":5,"time":1454,"open":277,"high":224,"low":282,"close":1194},"2025-02-28",{"symbol":5,"time":1456,"open":1249,"high":198,"low":217,"close":1194},"2025-02-27",{"symbol":5,"time":1458,"open":1249,"high":212,"low":608,"close":933},"2025-02-26",{"symbol":5,"time":1460,"open":1077,"high":927,"low":226,"close":1214},"2025-02-25",{"symbol":5,"time":1462,"open":938,"high":1463,"low":209,"close":708},"2025-02-24",13.56,{"symbol":5,"time":1465,"open":900,"high":1466,"low":946,"close":69},"2025-02-21",14.38,{"symbol":5,"time":1468,"open":1466,"high":1469,"low":1470,"close":895},"2025-02-20",14.41,13.83,{"symbol":5,"time":1472,"open":80,"high":170,"low":1473,"close":1466},"2025-02-19",14.35,{"symbol":5,"time":1475,"open":759,"high":759,"low":1476,"close":1477},"2025-02-18",14.58,14.9,{"symbol":5,"time":1479,"open":982,"high":74,"low":45,"close":720},"2025-02-14",{"symbol":5,"time":1481,"open":899,"high":144,"low":1482,"close":728},"2025-02-13",13.97,{"symbol":5,"time":1484,"open":58,"high":191,"low":920,"close":905},"2025-02-12",{"symbol":5,"time":1486,"open":959,"high":945,"low":1487,"close":1488},"2025-02-11",13.84,13.98,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":50,"close":47},"2025-02-10",14.24,14.62,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":711,"close":1497},"2025-02-07",14.46,14.68,13.96,{"symbol":5,"time":1499,"open":1012,"high":156,"low":50,"close":1500},"2025-02-06",14.29,{"symbol":5,"time":1502,"open":738,"high":1477,"low":738,"close":1503},"2025-02-05",14.88,{"symbol":5,"time":1505,"open":951,"high":715,"low":898,"close":1506},"2025-02-04",14.43,{"symbol":5,"time":1508,"open":918,"high":1469,"low":903,"close":1509},"2025-02-03",14.21,{"symbol":5,"time":1511,"open":725,"high":1512,"low":905,"close":191},"2025-01-31",15.07,{"symbol":5,"time":1514,"open":721,"high":1477,"low":68,"close":1476},"2025-01-30",{"symbol":5,"time":1516,"open":156,"high":193,"low":52,"close":734},"2025-01-29",{"symbol":5,"time":1518,"open":1488,"high":1519,"low":908,"close":81},"2025-01-28",15.35,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1463,"close":36},"2025-01-27",13.65,14.33,{"symbol":5,"time":1525,"open":56,"high":39,"low":941,"close":1526},"2025-01-24",13.92,{"symbol":5,"time":1528,"open":1336,"high":1529,"low":946,"close":941},"2025-01-23",13.81,{"symbol":5,"time":1531,"open":946,"high":70,"low":1241,"close":1532},"2025-01-22",13.45,{"symbol":5,"time":1534,"open":1104,"high":950,"low":1286,"close":29},"2025-01-21",{"symbol":5,"time":1536,"open":62,"high":904,"low":1077,"close":1333},"2025-01-17",{"symbol":5,"time":1538,"open":1532,"high":965,"low":1100,"close":1336},"2025-01-16",{"symbol":5,"time":1540,"open":936,"high":1541,"low":942,"close":1069},"2025-01-15",13.73,{"symbol":5,"time":1543,"open":1244,"high":1336,"low":679,"close":1544},"2025-01-14",13.28,{"symbol":5,"time":1546,"open":214,"high":685,"low":1095,"close":230},"2025-01-13",{"symbol":5,"time":1548,"open":424,"high":1245,"low":1068,"close":1076},"2025-01-10",{"symbol":5,"time":1550,"open":424,"high":965,"low":704,"close":69},"2025-01-08",{"symbol":5,"time":1552,"open":959,"high":208,"low":1241,"close":196},"2025-01-07",{"symbol":5,"time":1554,"open":1488,"high":969,"low":936,"close":1529},"2025-01-06",{"symbol":5,"time":1556,"open":678,"high":1544,"low":1230,"close":1544},"2025-01-03",{"symbol":5,"time":1558,"open":1244,"high":212,"low":1211,"close":678},"2025-01-02",{"symbol":5,"time":1560,"open":1256,"high":1261,"low":698,"close":1561},"2024-12-31",12.71,{"symbol":5,"time":1563,"open":933,"high":1256,"low":264,"close":1564},"2024-12-30",12.74,{"symbol":5,"time":1566,"open":1290,"high":708,"low":933,"close":1248},"2024-12-27",{"symbol":5,"time":1568,"open":212,"high":1544,"low":207,"close":1290},"2024-12-26",{"symbol":5,"time":1570,"open":927,"high":1104,"low":685,"close":1241},"2024-12-24",{"symbol":5,"time":1572,"open":689,"high":946,"low":704,"close":212},"2024-12-23",{"symbol":5,"time":1574,"open":1096,"high":946,"low":600,"close":64},"2024-12-20",{"symbol":5,"time":1576,"open":919,"high":1294,"low":1096,"close":1564},"2024-12-19",{"symbol":5,"time":1578,"open":199,"high":75,"low":1307,"close":1076},"2024-12-18",{"symbol":5,"time":1580,"open":909,"high":208,"low":1470,"close":931},"2024-12-17",{"symbol":5,"time":1582,"open":1583,"high":1584,"low":203,"close":959},"2024-12-16",13.89,14.28,{"symbol":5,"time":1586,"open":208,"high":971,"low":1587,"close":75},"2024-12-13",13.62,{"symbol":5,"time":1589,"open":67,"high":968,"low":1526,"close":47},"2024-12-12",{"symbol":5,"time":1591,"open":730,"high":170,"low":900,"close":1592},"2024-12-11",14.64,{"symbol":5,"time":1594,"open":175,"high":983,"low":1595,"close":45},"2024-12-10",14.5,{"symbol":5,"time":1597,"open":1598,"high":1025,"low":156,"close":180},"2024-12-09",15.12,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2024-12-06",15.27,15.34,13.67,14.81,{"symbol":5,"time":1606,"open":142,"high":796,"low":954,"close":1607},"2024-12-05",14.95,{"symbol":5,"time":1609,"open":1610,"high":186,"low":1065,"close":1611},"2024-12-04",14.63,15.33,{"symbol":5,"time":1613,"open":899,"high":1614,"low":945,"close":1466},"2024-12-03",14.56,{"symbol":5,"time":1616,"open":57,"high":1617,"low":1618,"close":1065},"2024-12-02",14.85,14.44,{"symbol":5,"time":1620,"open":208,"high":1621,"low":75,"close":1509},"2024-11-29",14.26,{"symbol":5,"time":1623,"open":899,"high":721,"low":1624,"close":63},"2024-11-27",13.78,{"symbol":5,"time":1626,"open":974,"high":1595,"low":975,"close":945},"2024-11-26",{"symbol":5,"time":1628,"open":53,"high":725,"low":738,"close":1595},"2024-11-25",{"symbol":5,"time":1630,"open":1624,"high":715,"low":58,"close":1491},"2024-11-22",{"symbol":5,"time":1632,"open":1286,"high":36,"low":212,"close":903},"2024-11-21",{"symbol":5,"time":1634,"open":704,"high":1291,"low":1211,"close":1249},"2024-11-20",{"symbol":5,"time":1636,"open":1215,"high":1230,"low":319,"close":220},"2024-11-19",{"symbol":5,"time":1638,"open":286,"high":1323,"low":1194,"close":1302},"2024-11-18",{"symbol":5,"time":1640,"open":1206,"high":1206,"low":223,"close":226},"2024-11-15",{"symbol":5,"time":1642,"open":913,"high":1643,"low":1644,"close":1096},"2024-11-14",13.6,12.57,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":946,"close":62},"2024-11-13",13.36,14.05,{"symbol":5,"time":1650,"open":1522,"high":1488,"low":1651,"close":1647},"2024-11-12",13.32,{"symbol":5,"time":1653,"open":946,"high":959,"low":1294,"close":1583},"2024-11-11",{"symbol":5,"time":1655,"open":1297,"high":689,"low":212,"close":1100},"2024-11-08",{"symbol":5,"time":1657,"open":30,"high":69,"low":1286,"close":1081},"2024-11-07",{"symbol":5,"time":1659,"open":209,"high":1245,"low":214,"close":923},"2024-11-06",{"symbol":5,"time":1661,"open":319,"high":1644,"low":1662,"close":705},"2024-11-05",12.28,{"symbol":5,"time":1664,"open":264,"high":698,"low":231,"close":319},"2024-11-04",{"symbol":5,"time":1666,"open":1198,"high":1206,"low":699,"close":1644},"2024-11-01",{"symbol":5,"time":1668,"open":1095,"high":1564,"low":1198,"close":928},"2024-10-31",{"symbol":5,"time":1670,"open":1203,"high":207,"low":705,"close":1072},"2024-10-30",{"symbol":5,"time":1672,"open":1101,"high":220,"low":224,"close":1314},"2024-10-29",{"symbol":5,"time":1674,"open":1222,"high":232,"low":1675,"close":264},"2024-10-28",12.39,{"symbol":5,"time":1677,"open":270,"high":232,"low":699,"close":1215},"2024-10-25",{"symbol":5,"time":1679,"open":297,"high":1323,"low":229,"close":264},"2024-10-24",{"symbol":5,"time":1681,"open":264,"high":1222,"low":414,"close":285},"2024-10-23",{"symbol":5,"time":1683,"open":678,"high":1236,"low":232,"close":1096},"2024-10-22",{"symbol":5,"time":1685,"open":1236,"high":30,"low":704,"close":212},"2024-10-21",{"symbol":5,"time":1687,"open":1233,"high":1290,"low":1261,"close":1236},"2024-10-18",{"symbol":5,"time":1689,"open":220,"high":218,"low":1214,"close":421},"2024-10-17",{"symbol":5,"time":1691,"open":1249,"high":704,"low":1211,"close":1256},"2024-10-16",{"symbol":5,"time":1693,"open":932,"high":212,"low":932,"close":1249},"2024-10-15",{"symbol":5,"time":1695,"open":1068,"high":214,"low":1203,"close":1564},"2024-10-14",{"symbol":5,"time":1697,"open":600,"high":214,"low":1222,"close":1314},"2024-10-11",{"symbol":5,"time":1699,"open":223,"high":1214,"low":697,"close":1086},"2024-10-10",{"symbol":5,"time":1701,"open":1090,"high":1302,"low":1090,"close":275},"2024-10-09",{"symbol":5,"time":1703,"open":217,"high":627,"low":302,"close":229},"2024-10-08",{"symbol":5,"time":1705,"open":264,"high":1222,"low":229,"close":1706},"2024-10-07",12.29,{"symbol":5,"time":1708,"open":229,"high":1072,"low":431,"close":1101},"2024-10-04",{"symbol":5,"time":1710,"open":415,"high":236,"low":1711,"close":288},"2024-10-03",11.89,{"symbol":5,"time":1713,"open":1198,"high":610,"low":1662,"close":699},"2024-10-02",{"symbol":5,"time":1715,"open":421,"high":214,"low":1198,"close":1223},"2024-10-01",{"symbol":5,"time":1717,"open":1068,"high":704,"low":1096,"close":1256},"2024-09-30",{"symbol":5,"time":1719,"open":1068,"high":1233,"low":1206,"close":1256},"2024-09-27",{"symbol":5,"time":1721,"open":1564,"high":220,"low":1197,"close":232},"2024-09-26",{"symbol":5,"time":1723,"open":209,"high":1244,"low":604,"close":264},"2024-09-25",{"symbol":5,"time":1725,"open":690,"high":683,"low":218,"close":686},"2024-09-24",{"symbol":5,"time":1727,"open":1101,"high":679,"low":319,"close":1307},"2024-09-23",{"symbol":5,"time":1729,"open":627,"high":1072,"low":415,"close":1101},"2024-09-20",{"symbol":5,"time":1731,"open":608,"high":933,"low":627,"close":610},"2024-09-19",{"symbol":5,"time":1733,"open":1662,"high":1323,"low":302,"close":1194},"2024-09-18",{"symbol":5,"time":1735,"open":1323,"high":1323,"low":1097,"close":217},"2024-09-17",{"symbol":5,"time":1737,"open":1222,"high":679,"low":928,"close":264},"2024-09-16",{"symbol":5,"time":1739,"open":697,"high":1644,"low":274,"close":600},"2024-09-13",{"symbol":5,"time":1741,"open":282,"high":1090,"low":299,"close":258},"2024-09-12",{"symbol":5,"time":1743,"open":1438,"high":285,"low":225,"close":258},"2024-09-11",{"symbol":5,"time":1745,"open":596,"high":1084,"low":263,"close":282},"2024-09-10",{"symbol":5,"time":1747,"open":280,"high":275,"low":258,"close":238},"2024-09-09",{"symbol":5,"time":1749,"open":1522,"high":959,"low":636,"close":633},"2024-09-06",{"symbol":5,"time":1751,"open":1203,"high":1256,"low":275,"close":1564},"2024-09-05",{"symbol":5,"time":1753,"open":275,"high":218,"low":1274,"close":1211},"2024-09-04",{"symbol":5,"time":1755,"open":1233,"high":1333,"low":1101,"close":232},"2024-09-03",{"symbol":5,"time":1757,"open":1261,"high":686,"low":1314,"close":1248},"2024-08-30",{"symbol":5,"time":1759,"open":1564,"high":1236,"low":1314,"close":1261},"2024-08-29",{"symbol":5,"time":1761,"open":678,"high":198,"low":1208,"close":1323},"2024-08-28",{"symbol":5,"time":1763,"open":1222,"high":679,"low":1101,"close":1281},"2024-08-27",{"symbol":5,"time":1765,"open":600,"high":1230,"low":1222,"close":1096},"2024-08-26",{"symbol":5,"time":1767,"open":1097,"high":1208,"low":1190,"close":1274},"2024-08-23",{"symbol":5,"time":1769,"open":1662,"high":928,"low":280,"close":285},"2024-08-22",{"symbol":5,"time":1771,"open":415,"high":217,"low":280,"close":1197},"2024-08-21",{"symbol":5,"time":1773,"open":697,"high":1662,"low":285,"close":431},"2024-08-20",{"symbol":5,"time":1775,"open":636,"high":219,"low":311,"close":219},"2024-08-19",{"symbol":5,"time":1777,"open":1778,"high":636,"low":416,"close":299},"2024-08-16",11.7,{"symbol":5,"time":1780,"open":433,"high":1711,"low":433,"close":265},"2024-08-15",{"symbol":5,"time":1782,"open":315,"high":617,"low":562,"close":237},"2024-08-14",{"symbol":5,"time":1784,"open":405,"high":244,"low":243,"close":1124},"2024-08-13",{"symbol":5,"time":1786,"open":1116,"high":1124,"low":489,"close":1147},"2024-08-12",{"symbol":5,"time":1788,"open":241,"high":437,"low":445,"close":567},"2024-08-09",{"symbol":5,"time":1790,"open":310,"high":407,"low":249,"close":1147},"2024-08-08",{"symbol":5,"time":1792,"open":335,"high":573,"low":442,"close":397},"2024-08-07",{"symbol":5,"time":1794,"open":1129,"high":327,"low":486,"close":529},"2024-08-06",{"symbol":5,"time":1796,"open":379,"high":324,"low":379,"close":1147},"2024-08-05",{"symbol":5,"time":1798,"open":1799,"high":666,"low":581,"close":1142},"2024-08-02",11.33,{"symbol":5,"time":1801,"open":219,"high":1197,"low":410,"close":311},"2024-08-01",{"symbol":5,"time":1803,"open":217,"high":224,"low":697,"close":229},"2024-07-31",{"symbol":5,"time":1805,"open":236,"high":226,"low":276,"close":285},"2024-07-30",{"symbol":5,"time":1807,"open":275,"high":1222,"low":1090,"close":319},"2024-07-29",{"symbol":5,"time":1809,"open":1274,"high":1302,"low":217,"close":928},"2024-07-26",{"symbol":5,"time":1811,"open":269,"high":1086,"low":263,"close":223},"2024-07-25",{"symbol":5,"time":1813,"open":223,"high":604,"low":414,"close":1438},"2024-07-24",{"symbol":5,"time":1815,"open":303,"high":224,"low":1097,"close":1084},"2024-07-23",{"symbol":5,"time":1817,"open":219,"high":596,"low":288,"close":236},"2024-07-22",{"symbol":5,"time":1819,"open":1190,"high":219,"low":269,"close":280},"2024-07-19",{"symbol":5,"time":1821,"open":698,"high":932,"low":285,"close":431},"2024-07-18",{"symbol":5,"time":1823,"open":1222,"high":1076,"low":604,"close":1644},"2024-07-17",{"symbol":5,"time":1825,"open":1086,"high":1261,"low":698,"close":1314},"2024-07-16",{"symbol":5,"time":1827,"open":1561,"high":1564,"low":1215,"close":1208},"2024-07-15",{"symbol":5,"time":1829,"open":604,"high":220,"low":226,"close":1214},"2024-07-12",{"symbol":5,"time":1831,"open":627,"high":1095,"low":223,"close":1215},"2024-07-11",{"symbol":5,"time":1833,"open":274,"high":697,"low":299,"close":431},"2024-07-10",{"symbol":5,"time":1835,"open":1206,"high":1068,"low":265,"close":1438},"2024-07-09",{"symbol":5,"time":1837,"open":1290,"high":213,"low":1256,"close":218},"2024-07-08",{"symbol":5,"time":1839,"open":704,"high":64,"low":1307,"close":708},"2024-07-05",{"symbol":5,"time":1841,"open":198,"high":708,"low":686,"close":1244},"2024-07-03",{"symbol":5,"time":1843,"open":1248,"high":1245,"low":214,"close":1244},"2024-07-02",{"symbol":5,"time":1845,"open":933,"high":1076,"low":1203,"close":1248},"2024-07-01",{"symbol":5,"time":1847,"open":1561,"high":1211,"low":610,"close":1085},"2024-06-28",{"symbol":5,"time":1849,"open":1097,"high":933,"low":415,"close":1085},"2024-06-27",{"symbol":5,"time":1851,"open":263,"high":1197,"low":309,"close":1097},"2024-06-26",{"symbol":5,"time":1853,"open":258,"high":697,"low":673,"close":1438},"2024-06-25",{"symbol":5,"time":1855,"open":311,"high":697,"low":311,"close":282},"2024-06-24",{"symbol":5,"time":1857,"open":1858,"high":633,"low":1858,"close":1089},"2024-06-21",11.29,{"symbol":5,"time":1860,"open":663,"high":1142,"low":593,"close":567},"2024-06-20",{"symbol":5,"time":1862,"open":324,"high":323,"low":432,"close":573},"2024-06-18",{"symbol":5,"time":1864,"open":619,"high":315,"low":532,"close":237},"2024-06-17",{"symbol":5,"time":1866,"open":1355,"high":416,"low":680,"close":1355},"2024-06-14",{"symbol":5,"time":1868,"open":636,"high":309,"low":1124,"close":1124},"2024-06-13",{"symbol":5,"time":1870,"open":431,"high":596,"low":673,"close":673},"2024-06-12",{"symbol":5,"time":1872,"open":633,"high":266,"low":296,"close":673},"2024-06-11",{"symbol":5,"time":1874,"open":276,"high":1706,"low":618,"close":1191},"2024-06-10",{"symbol":5,"time":1876,"open":697,"high":277,"low":414,"close":274},"2024-06-07",{"symbol":5,"time":1878,"open":263,"high":1274,"low":607,"close":1197},"2024-06-06",{"symbol":5,"time":1880,"open":287,"high":633,"low":235,"close":309},"2024-06-05",{"symbol":5,"time":1882,"open":296,"high":1191,"low":428,"close":296},"2024-06-04",{"symbol":5,"time":1884,"open":1197,"high":1706,"low":235,"close":276},"2024-06-03",{"symbol":5,"time":1886,"open":223,"high":932,"low":1089,"close":596},"2024-05-31",{"symbol":5,"time":1888,"open":1203,"high":1314,"low":271,"close":1190},"2024-05-30",{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2024-05-29",18.38,18.63,18.08,18.3,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2024-05-28",18.97,19.09,18.49,18.75,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":103,"close":879},"2024-05-24",19,19.16,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2024-05-23",19.82,19.83,18.86,19.04,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2024-05-22",20.08,20.25,19.53,19.59,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":883,"close":1921},"2024-05-21",20.12,20.36,19.9,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2024-05-20",20.37,20.51,20.15,20.31,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2024-05-17",20.21,20.59,20.05,20.41,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1938},"2024-05-16",20.67,20.87,20.19,{"symbol":5,"time":1940,"open":1936,"high":1941,"low":1933,"close":1942},"2024-05-15",20.95,20.74,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2024-05-14",19.98,20.47,19.95,20.2,{"symbol":5,"time":1950,"open":1951,"high":1948,"low":1952,"close":1953},"2024-05-13",19.42,19.37,19.8,{"symbol":5,"time":1955,"open":1956,"high":877,"low":1957,"close":1958},"2024-05-10",19.46,19.11,19.22,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2024-05-09",19.77,19.86,19.33,19.39,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1916,"close":1921},"2024-05-08",19.65,19.93,{"symbol":5,"time":1970,"open":1971,"high":1913,"low":1972,"close":1973},"2024-05-07",19.68,19.54,20.02,{"symbol":5,"time":1975,"open":1976,"high":1921,"low":1977,"close":1978},"2024-05-06",19.66,19.6,19.85,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2024-05-03",19.81,19.88,19.36,19.48,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2024-05-02",19.51,19.57,18.88,19.3,{"symbol":5,"time":1992,"open":1993,"high":1978,"low":1989,"close":1994},"2024-05-01",19.01,19.24,{"symbol":5,"time":1996,"open":877,"high":1997,"low":867,"close":1897},"2024-04-30",19.74,{"symbol":5,"time":1999,"open":1967,"high":1945,"low":1987,"close":2000},"2024-04-29",19.76,{"symbol":5,"time":2002,"open":1988,"high":2003,"low":1952,"close":1956},"2024-04-26",19.75,{"symbol":5,"time":2005,"open":1903,"high":1951,"low":2006,"close":2007},"2024-04-25",18.92,19.41,{"symbol":5,"time":2009,"open":2003,"high":2010,"low":2011,"close":2012},"2024-04-24",19.91,19.38,19.7,{"symbol":5,"time":2014,"open":879,"high":2015,"low":2016,"close":2017},"2024-04-23",19.69,18.9,19.55,{"symbol":5,"time":2019,"open":867,"high":2020,"low":1899,"close":2021},"2024-04-22",19.05,18.89,{"symbol":5,"time":2023,"open":1909,"high":2024,"low":2025,"close":1900},"2024-04-19",19.07,18.57,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":1910},"2024-04-18",19.15,19.4,18.93,{"symbol":5,"time":2032,"open":2033,"high":1916,"low":1957,"close":2034},"2024-04-17",19.44,19.12,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2028,"close":2007},"2024-04-16",19.31,19.52,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2011,"close":1984},"2024-04-15",20.58,20.78,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":1931,"close":2047},"2024-04-12",21.1,21.17,20.71,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2024-04-11",21.6,21.66,21.12,21.31,{"symbol":5,"time":2055,"open":2052,"high":2056,"low":2045,"close":2057},"2024-04-10",21.54,21.41,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2024-04-09",21.73,21.9,21.44,21.8,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2024-04-08",21.7,21.85,21.27,21.65,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-04-05",21.2,21.48,21.13,21.21,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2024-04-04",21.87,22.11,21.25,21.35,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2056},"2024-04-03",21.43,21.74,21.32,{"symbol":5,"time":2088,"open":2050,"high":2089,"low":2090,"close":2091},"2024-04-02",21.68,21.3,21.57,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2024-04-01",22.6,22.83,21.96,22.19,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2024-03-28",22.88,23.04,22.59,22.67,{"symbol":5,"time":2105,"open":2106,"high":2101,"low":2107,"close":2108},"2024-03-27",22.86,22.39,22.78,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2024-03-26",23.3,23.35,22.65,22.71,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2024-03-25",22.9,23.24,22.82,23.07,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2024-03-22",23.58,23.64,22.72,22.97,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2024-03-21",23.81,23.97,23.32,23.47,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2114,"close":2131},"2024-03-20",23.17,23.49,{"symbol":5,"time":2138,"open":2139,"high":2135,"low":2140,"close":2141},"2024-03-19",22.54,22.36,23.13,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2024-03-18",22.85,23.27,22.29,23.06,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-03-15",22.8,23.18,22.61,22.75,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2153},"2024-03-14",24.81,25.47,22.3,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2024-03-13",24.56,25.33,24.36,24.43,{"symbol":5,"time":2166,"open":2164,"high":2167,"low":2168,"close":2169},"2024-03-12",25.05,23.68,24.64,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2172,"close":2174},"2024-03-11",23.69,24.69,24.1,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2024-03-08",23.8,24.63,23.5,23.66,{"symbol":5,"time":2182,"open":2132,"high":2183,"low":2184,"close":2185},"2024-03-07",23.77,23.33,23.6,{"symbol":5,"time":2187,"open":2188,"high":2179,"low":2189,"close":2190},"2024-03-06",23.02,22.66,23.19,{"symbol":5,"time":2192,"open":2147,"high":2193,"low":2194,"close":2195},"2024-03-05",23.4,22.15,22.42,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2180},"2024-03-04",23.67,24,23.42,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2024-03-01",23.79,23.82,23.08,23.63,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2024-02-29",23.84,23.96,23.45,23.75,{"symbol":5,"time":2214,"open":2136,"high":2212,"low":2215,"close":2216},"2024-02-28",23.01,23.36,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2168},"2024-02-27",24.17,24.34,23.48,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-02-26",23.46,24.24,23.37,24.01,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2190,"close":2184},"2024-02-23",23.57,23.87,{"symbol":5,"time":2233,"open":2183,"high":2210,"low":2135,"close":2200},"2024-02-22",{"symbol":5,"time":2235,"open":2236,"high":2216,"low":2189,"close":2117},"2024-02-21",23.21,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2131,"close":2204},"2024-02-20",24.5,24.6,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2024-02-16",25.28,25.48,24.61,24.96,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2024-02-15",26.3,26.56,25.5,25.67,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2024-02-14",25.45,26.1,25.16,26.01,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-02-13",25.01,25.95,24.27,24.94,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2024-02-12",27.13,27.87,26.65,26.88,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2024-02-09",25.22,26.94,25.04,26.35,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2163},"2024-02-08",23.52,24.9,23.28,{"symbol":5,"time":2283,"open":2131,"high":2123,"low":2284,"close":2221},"2024-02-07",22.93,{"symbol":5,"time":2286,"open":2150,"high":2190,"low":2287,"close":2288},"2024-02-06",22.58,23.15,{"symbol":5,"time":2290,"open":2291,"high":2206,"low":2292,"close":2293},"2024-02-05",23.41,22.16,22.51,{"symbol":5,"time":2295,"open":2150,"high":2136,"low":2152,"close":2296},"2024-02-02",23.44,{"symbol":5,"time":2298,"open":2299,"high":2179,"low":2189,"close":2300},"2024-02-01",23.1,23.11,{"symbol":5,"time":2302,"open":2179,"high":2303,"low":2304,"close":2305},"2024-01-31",24.04,22.92,22.98,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2124,"close":2310},"2024-01-30",24.2,24.4,23.85,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2313,"close":2315},"2024-01-29",22.79,24.23,24.19,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2125,"close":2320},"2024-01-26",23,23.43,22.74,{"symbol":5,"time":2322,"open":2323,"high":2111,"low":2103,"close":2095},"2024-01-25",22.99,{"symbol":5,"time":2325,"open":2231,"high":2326,"low":2327,"close":2328},"2024-01-24",24.08,22.5,22.63,{"symbol":5,"time":2330,"open":2172,"high":2227,"low":2216,"close":2331},"2024-01-23",23.54,{"symbol":5,"time":2333,"open":2334,"high":2130,"low":2335,"close":2136},"2024-01-22",23.25,22.95,{"symbol":5,"time":2337,"open":2061,"high":2338,"low":2339,"close":2340},"2024-01-19",22.28,21.55,22.23,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2050},"2024-01-18",22.02,22.13,21.33,{"symbol":5,"time":2347,"open":2060,"high":2348,"low":2349,"close":2350},"2024-01-17",21.84,21.29,21.62,{"symbol":5,"time":2352,"open":2063,"high":2353,"low":2354,"close":2355},"2024-01-16",22.25,21.39,22.09,{"symbol":5,"time":2357,"open":2358,"high":2284,"low":2359,"close":2360},"2024-01-12",22.57,22.14,22.17,{"symbol":5,"time":2362,"open":2125,"high":2205,"low":2363,"close":2358},"2024-01-11",21.94,{"symbol":5,"time":2365,"open":2094,"high":2151,"low":2102,"close":2320},"2024-01-10",{"symbol":5,"time":2367,"open":2150,"high":2318,"low":2368,"close":2369},"2024-01-09",22.47,22.52,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2299},"2024-01-08",22.89,23.39,22.84,{"symbol":5,"time":2376,"open":2377,"high":2117,"low":2378,"close":2152},"2024-01-05",22.45,22.26,{"symbol":5,"time":2380,"open":2327,"high":2381,"low":2146,"close":2358},"2024-01-04",22.76,{"symbol":5,"time":2383,"open":2384,"high":2296,"low":2293,"close":2358},"2024-01-03",23.26,{"symbol":5,"time":2386,"open":2387,"high":2245,"low":2206,"close":2177},"2024-01-02",24.52,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2023-12-29",25.49,25.74,24.75,24.84,{"symbol":5,"time":2395,"open":2244,"high":2396,"low":2397,"close":2398},"2023-12-28",25.62,25.24,25.52,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2398},"2023-12-27",25.96,26.05,25.36,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2023-12-26",25.54,25.93,25.32,25.72,{"symbol":5,"time":2411,"open":2412,"high":2255,"low":2413,"close":2414},"2023-12-22",25.26,24.92,25.41,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2023-12-21",25.15,25.43,24.76,25.25,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2178,"close":2425},"2023-12-20",25.8,25.85,24.74,{"symbol":5,"time":2427,"open":2423,"high":2428,"low":2403,"close":2429},"2023-12-19",26.53,26.26,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2387,"close":2434},"2023-12-18",25,25.92,25.68,{"symbol":5,"time":2436,"open":2434,"high":2262,"low":2273,"close":2434},"2023-12-15",{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2252},"2023-12-14",25.9,26.43,24.91,{"symbol":5,"time":2443,"open":2308,"high":2444,"low":2445,"close":2446},"2023-12-13",25.08,22.94,24.97,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2219,"close":2161},"2023-12-12",24.46,25.18,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2180,"close":2387},"2023-12-11",23.93,24.66,{"symbol":5,"time":2456,"open":2296,"high":2457,"low":2205,"close":2178},"2023-12-08",24.67,{"symbol":5,"time":2459,"open":2460,"high":2211,"low":2369,"close":2291},"2023-12-07",23.22,{"symbol":5,"time":2462,"open":2463,"high":2457,"low":2236,"close":2216},"2023-12-06",24.65,{"symbol":5,"time":2465,"open":2466,"high":2420,"low":2467,"close":2457},"2023-12-05",25.14,23.95,{"symbol":5,"time":2469,"open":2470,"high":2414,"low":2471,"close":2420},"2023-12-04",24.26,23.14,{"symbol":5,"time":2473,"open":2152,"high":2157,"low":2344,"close":2275},"2023-12-01",{"symbol":5,"time":2475,"open":2476,"high":1927,"low":1983,"close":2000},"2023-11-30",20.1,{"symbol":5,"time":2478,"open":2479,"high":2476,"low":2480,"close":2481},"2023-11-29",19.34,19.32,19.87,{"symbol":5,"time":2483,"open":2484,"high":1990,"low":2484,"close":879},"2023-11-28",18.35,{"symbol":5,"time":2486,"open":2487,"high":2021,"low":2488,"close":2489},"2023-11-27",18.28,18.12,18.5,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":99,"close":2484},"2023-11-24",18.21,18.53,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2023-11-22",18.42,18.54,18.05,18.31,{"symbol":5,"time":2501,"open":2502,"high":1899,"low":785,"close":2503},"2023-11-21",18.27,18.17,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2499,"close":2508},"2023-11-20",18.37,18.81,18.55,{"symbol":5,"time":2510,"open":2511,"high":91,"low":2512,"close":2502},"2023-11-17",18.07,17.88,{"symbol":5,"time":2514,"open":2506,"high":2515,"low":86,"close":2516},"2023-11-16",18.56,18,{"symbol":5,"time":2518,"open":2519,"high":1898,"low":108,"close":105},"2023-11-15",18.2,{"symbol":5,"time":2521,"open":86,"high":84,"low":2522,"close":2523},"2023-11-14",17.82,18.06,{"symbol":5,"time":2525,"open":1035,"high":2526,"low":2527,"close":2528},"2023-11-13",17.27,16.89,17.22,{"symbol":5,"time":2530,"open":124,"high":2531,"low":800,"close":2531},"2023-11-10",17.3,{"symbol":5,"time":2533,"open":2534,"high":1000,"low":2535,"close":801},"2023-11-09",17.31,16.52,{"symbol":5,"time":2537,"open":2531,"high":784,"low":1030,"close":2538},"2023-11-08",17.15,{"symbol":5,"time":2540,"open":781,"high":2541,"low":2542,"close":2543},"2023-11-07",17.55,16.81,17.26,{"symbol":5,"time":2545,"open":2546,"high":1043,"low":2547,"close":811},"2023-11-06",17.19,16.29,{"symbol":5,"time":2549,"open":812,"high":763,"low":852,"close":1043},"2023-11-03",{"symbol":5,"time":2551,"open":987,"high":171,"low":987,"close":768},"2023-11-02",{"symbol":5,"time":2553,"open":752,"high":2554,"low":2555,"close":150},"2023-11-01",15.57,15.08,{"symbol":5,"time":2557,"open":978,"high":796,"low":156,"close":175},"2023-10-31",{"symbol":5,"time":2559,"open":81,"high":2560,"low":2561,"close":2555},"2023-10-30",15.42,14.92,{"symbol":5,"time":2563,"open":988,"high":188,"low":1477,"close":51},"2023-10-27",{"symbol":5,"time":2565,"open":1064,"high":148,"low":1607,"close":982},"2023-10-26",{"symbol":5,"time":2567,"open":891,"high":794,"low":2568,"close":728},"2023-10-25",15.09,{"symbol":5,"time":2570,"open":2571,"high":770,"low":2571,"close":987},"2023-10-24",15.77,{"symbol":5,"time":2573,"open":1601,"high":136,"low":1016,"close":1008},"2023-10-23",{"symbol":5,"time":2575,"open":765,"high":1023,"low":144,"close":175},"2023-10-20",{"symbol":5,"time":2577,"open":995,"high":835,"low":797,"close":181},"2023-10-19",{"symbol":5,"time":2579,"open":1044,"high":79,"low":790,"close":2580},"2023-10-18",16.25,{"symbol":5,"time":2582,"open":830,"high":121,"low":758,"close":835},"2023-10-17",{"symbol":5,"time":2584,"open":752,"high":2585,"low":1611,"close":848},"2023-10-16",16.35,{"symbol":5,"time":2587,"open":149,"high":776,"low":154,"close":154},"2023-10-13",{"symbol":5,"time":2589,"open":2590,"high":2591,"low":858,"close":2592},"2023-10-12",17.03,17.1,16.38,{"symbol":5,"time":2594,"open":2595,"high":849,"low":1039,"close":1034},"2023-10-11",17.21,{"symbol":5,"time":2597,"open":1039,"high":856,"low":1039,"close":2538},"2023-10-10",{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2585,"close":2602},"2023-10-09",16.4,16.97,16.77,{"symbol":5,"time":2604,"open":845,"high":2605,"low":991,"close":131},"2023-10-06",16.96,{"symbol":5,"time":2607,"open":768,"high":2608,"low":981,"close":78},"2023-10-05",16.65,{"symbol":5,"time":2610,"open":981,"high":131,"low":981,"close":825},"2023-10-04",{"symbol":5,"time":2612,"open":2613,"high":771,"low":891,"close":996},"2023-10-03",17.07,{"symbol":5,"time":2615,"open":2538,"high":863,"low":114,"close":771},"2023-10-02",{"symbol":5,"time":2617,"open":1045,"high":1000,"low":2618,"close":2619},"2023-09-29",17.06,17.11,{"symbol":5,"time":2621,"open":843,"high":2622,"low":1040,"close":2602},"2023-09-28",16.99,{"symbol":5,"time":2624,"open":790,"high":2535,"low":790,"close":2547},"2023-09-27",{"symbol":5,"time":2626,"open":1040,"high":137,"low":891,"close":151},"2023-09-26",{"symbol":5,"time":2628,"open":1001,"high":995,"low":2629,"close":2547},"2023-09-25",16.06,{"symbol":5,"time":2631,"open":2632,"high":1004,"low":843,"close":2547},"2023-09-22",16.54,{"symbol":5,"time":2634,"open":800,"high":2635,"low":2636,"close":776},"2023-09-21",16.9,16.31,[2638,2644,2649,2654,2659,2664,2669,2674,2679,2684,2689,2694,2699,2704,2708,2713,2718,2723,2728,2733,2738,2741,2746,2750,2755,2760,2765,2770,2775,2780,2785,2790,2795,2800,2805,2810,2815,2820,2825,2830,2835,2840,2845,2850,2855,2860,2865,2870,2875,2880,2885,2890,2895,2900,2904,2909,2913,2918,2923,2927,2931,2936,2941,2946,2951,2956,2961,2966,2971,2976,2981,2986,2990,2995,3000,3004,3009,3014,3018,3023,3028,3033,3038,3043,3048,3053,3057,3062,3067,3072,3076,3080,3085,3090,3094,3099,3104,3109,3114,3119,3124,3129,3134,3139,3144,3149,3154,3158,3163,3168,3173,3178,3183,3188,3193,3198,3203,3208,3213,3218,3223,3228,3233,3238,3243,3248,3253,3258,3263,3268,3273,3278,3283,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3377,3382,3387,3392,3397,3402,3407,3412,3416,3421,3425,3430,3435,3440,3445,3450,3455,3459,3462,3467,3472,3476,3480,3483,3487,3491,3496,3499,3504,3509,3514,3519,3523,3528,3533,3537,3541,3545,3550,3555,3560,3564,3569,3573,3578,3583,3588,3593,3598,3602,3607,3612,3617,3622,3627,3632,3637,3642,3646,3650,3655,3658,3663,3668,3673,3678,3682,3684,3688,3693,3698,3702,3707,3711,3716,3721,3726,3729,3734,3739,3744,3749,3752,3757,3762,3767,3771,3776,3780,3785,3789,3794,3799,3804,3809,3814,3819,3824,3828,3832,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3885,3890,3895,3900,3905,3909],{"symbol":2639,"time":26,"open":2640,"high":2641,"low":2642,"close":2643},"SPY",761.31,762,757.97,761.69,{"symbol":2639,"time":32,"open":2645,"high":2646,"low":2647,"close":2648},763.15,763.57,759.96,762.6,{"symbol":2639,"time":38,"open":2650,"high":2651,"low":2652,"close":2653},759.5,761.67,749.6,754.05,{"symbol":2639,"time":43,"open":2655,"high":2656,"low":2657,"close":2658},760.12,760.35,756.15,757.39,{"symbol":2639,"time":49,"open":2660,"high":2661,"low":2662,"close":2663},759,763.52,757.93,760.88,{"symbol":2639,"time":55,"open":2665,"high":2666,"low":2667,"close":2668},764.72,766.38,763.6,764.29,{"symbol":2639,"time":61,"open":2670,"high":2671,"low":2672,"close":2673},758.03,760.11,756.64,757.83,{"symbol":2639,"time":66,"open":2675,"high":2676,"low":2677,"close":2678},764.08,764.47,760.94,762.4,{"symbol":2639,"time":72,"open":2680,"high":2681,"low":2682,"close":2683},769.07,769.7,765.14,765.96,{"symbol":2639,"time":77,"open":2685,"high":2686,"low":2687,"close":2688},772.01,772.87,769,770.19,{"symbol":2639,"time":83,"open":2690,"high":2691,"low":2692,"close":2693},767.9,774.03,767.45,773.17,{"symbol":2639,"time":89,"open":2695,"high":2696,"low":2697,"close":2698},762.45,766.43,761.73,765.16,{"symbol":2639,"time":95,"open":2700,"high":2701,"low":2702,"close":2703},762.01,764.67,759.48,761.78,{"symbol":2639,"time":101,"open":2705,"high":2706,"low":2665,"close":2707},767.33,768,767.05,{"symbol":2639,"time":107,"open":2709,"high":2710,"low":2711,"close":2712},771.76,775.3,768.31,769.35,{"symbol":2639,"time":113,"open":2714,"high":2715,"low":2716,"close":2717},768.5,772.36,767.16,771.1,{"symbol":2639,"time":117,"open":2719,"high":2720,"low":2721,"close":2722},764.73,767.35,763.93,766.08,{"symbol":2639,"time":123,"open":2724,"high":2725,"low":2726,"close":2727},766.16,766.78,763.05,765.91,{"symbol":2639,"time":129,"open":2729,"high":2730,"low":2731,"close":2732},764.78,765.22,762.08,763.47,{"symbol":2639,"time":135,"open":2734,"high":2735,"low":2736,"close":2737},766.05,767.85,764.17,765.72,{"symbol":2639,"time":141,"open":2683,"high":2739,"low":2740,"close":2648},768.15,762.04,{"symbol":2639,"time":147,"open":2742,"high":2743,"low":2744,"close":2745},770.36,772.47,768.1,769.06,{"symbol":2639,"time":153,"open":2747,"high":2748,"low":2749,"close":2692},768.7,769.5,766.92,{"symbol":2639,"time":159,"open":2751,"high":2752,"low":2753,"close":2754},776.18,776.78,772.51,772.67,{"symbol":2639,"time":163,"open":2756,"high":2757,"low":2758,"close":2759},778.54,778.8,775.43,776.34,{"symbol":2639,"time":168,"open":2761,"high":2762,"low":2763,"close":2764},774.87,779.37,774.11,777.88,{"symbol":2639,"time":173,"open":2766,"high":2767,"low":2768,"close":2769},774.71,774.9,771.28,772.49,{"symbol":2639,"time":179,"open":2771,"high":2772,"low":2773,"close":2774},774.53,774.61,769.2,770.56,{"symbol":2639,"time":184,"open":2776,"high":2777,"low":2778,"close":2779},772.6,775.05,771.62,773.03,{"symbol":2639,"time":190,"open":2781,"high":2782,"low":2783,"close":2784},771.02,773.92,769.61,773.26,{"symbol":2639,"time":195,"open":2786,"high":2787,"low":2788,"close":2789},770.21,771.82,767.46,768.56,{"symbol":2639,"time":201,"open":2791,"high":2792,"low":2793,"close":2794},775.85,776.85,769.51,769.79,{"symbol":2639,"time":206,"open":2796,"high":2797,"low":2798,"close":2799},760.63,773.41,760.52,771.33,{"symbol":2639,"time":211,"open":2801,"high":2802,"low":2803,"close":2804},749.44,758.58,748.8,757.67,{"symbol":2639,"time":216,"open":2806,"high":2807,"low":2808,"close":2809},744.68,748.9,737.68,747.03,{"symbol":2639,"time":222,"open":2811,"high":2812,"low":2813,"close":2814},736.05,742.45,734.59,741.69,{"symbol":2639,"time":228,"open":2816,"high":2817,"low":2818,"close":2819},739.97,742.68,729.1,729.46,{"symbol":2639,"time":234,"open":2821,"high":2822,"low":2823,"close":2824},739.19,742.79,735.98,740.86,{"symbol":2639,"time":240,"open":2826,"high":2827,"low":2828,"close":2829},744.91,745.53,735.87,739.09,{"symbol":2639,"time":246,"open":2831,"high":2832,"low":2833,"close":2834},738.51,743.72,737.29,738.93,{"symbol":2639,"time":251,"open":2836,"high":2837,"low":2838,"close":2839},739.37,742.56,735.21,738.18,{"symbol":2639,"time":257,"open":2841,"high":2842,"low":2843,"close":2844},746.62,750.02,746.37,747.41,{"symbol":2639,"time":262,"open":2846,"high":2847,"low":2848,"close":2849},746.29,749.04,744.18,748.28,{"symbol":2639,"time":268,"open":2851,"high":2852,"low":2853,"close":2854},747.06,748.73,741.51,742.09,{"symbol":2639,"time":273,"open":2856,"high":2857,"low":2858,"close":2859},742.08,747.29,740.8,743.29,{"symbol":2639,"time":279,"open":2861,"high":2862,"low":2863,"close":2864},752.76,754.57,747.88,750.72,{"symbol":2639,"time":284,"open":2866,"high":2867,"low":2868,"close":2869},754.24,755.58,750.2,754.81,{"symbol":2639,"time":290,"open":2871,"high":2872,"low":2873,"close":2874},750.91,753.34,748.66,751.83,{"symbol":2639,"time":295,"open":2876,"high":2877,"low":2878,"close":2879},752.47,753.91,748,749.17,{"symbol":2639,"time":301,"open":2881,"high":2882,"low":2883,"close":2884},752.05,755.42,748.1,754.95,{"symbol":2639,"time":307,"open":2886,"high":2887,"low":2888,"close":2889},747.35,751.97,745.59,751.71,{"symbol":2639,"time":313,"open":2891,"high":2892,"low":2893,"close":2894},743.16,746.15,739.51,745.4,{"symbol":2639,"time":318,"open":2896,"high":2897,"low":2898,"close":2899},750.22,750.96,745.21,747.71,{"symbol":2639,"time":322,"open":2901,"high":2902,"low":2844,"close":2903},748.74,752.41,751.28,{"symbol":2639,"time":326,"open":2905,"high":2906,"low":2907,"close":2908},747.4,751.31,740.03,744.78,{"symbol":2639,"time":331,"open":2910,"high":2801,"low":2911,"close":2912},745,742.38,745.76,{"symbol":2639,"time":333,"open":2914,"high":2915,"low":2916,"close":2917},741.29,748.02,740.89,746.77,{"symbol":2639,"time":339,"open":2919,"high":2920,"low":2921,"close":2922},736.53,741.56,732.09,741,{"symbol":2639,"time":345,"open":2924,"high":2919,"low":2925,"close":2926},728.95,716.58,728.99,{"symbol":2639,"time":351,"open":2928,"high":2836,"low":2929,"close":2930},738.91,729.6,734.3,{"symbol":2639,"time":356,"open":2932,"high":2933,"low":2934,"close":2935},735.17,739.95,730.84,733.24,{"symbol":2639,"time":361,"open":2937,"high":2938,"low":2939,"close":2940},733.81,739.63,732.3,733.58,{"symbol":2639,"time":364,"open":2942,"high":2943,"low":2944,"close":2945},747.7,750.18,743.13,744.39,{"symbol":2639,"time":368,"open":2947,"high":2948,"low":2949,"close":2950},747.76,748.23,743.86,746.74,{"symbol":2639,"time":372,"open":2952,"high":2953,"low":2954,"close":2955},751.29,752.15,739.22,740.96,{"symbol":2639,"time":377,"open":2957,"high":2958,"low":2959,"close":2960},754.55,755.44,749.88,750.33,{"symbol":2639,"time":381,"open":2962,"high":2963,"low":2964,"close":2965},751.85,756.68,751.76,754.83,{"symbol":2639,"time":386,"open":2967,"high":2968,"low":2969,"close":2970},740.71,744.44,735.03,741.75,{"symbol":2639,"time":389,"open":2972,"high":2973,"low":2974,"close":2975},728.76,740,724.41,737.76,{"symbol":2639,"time":394,"open":2977,"high":2978,"low":2979,"close":2980},733.39,738.38,725.33,725.43,{"symbol":2639,"time":399,"open":2982,"high":2983,"low":2984,"close":2985},743.63,746.9,722.59,737.05,{"symbol":2639,"time":404,"open":2987,"high":2988,"low":2989,"close":2954},743.36,745.34,738.19,{"symbol":2639,"time":409,"open":2991,"high":2992,"low":2993,"close":2994},752.31,752.82,735.53,737.55,{"symbol":2639,"time":413,"open":2996,"high":2997,"low":2998,"close":2999},752.1,758.31,751.47,757.09,{"symbol":2639,"time":418,"open":3001,"high":3002,"low":3003,"close":2866},758.15,758.8,753.57,{"symbol":2639,"time":420,"open":3005,"high":3006,"low":3007,"close":3008},757.03,760.4,756.75,759.57,{"symbol":2639,"time":423,"open":3010,"high":3011,"low":3012,"close":3013},755.36,760.28,754.69,758.54,{"symbol":2639,"time":426,"open":3015,"high":3016,"low":3012,"close":3017},755.9,758.08,756.48,{"symbol":2639,"time":430,"open":3019,"high":3020,"low":3021,"close":3022},750.25,755.15,749.23,754.6,{"symbol":2639,"time":435,"open":3024,"high":3025,"low":3026,"close":3027},750.88,751.38,748.22,750.46,{"symbol":2639,"time":440,"open":3029,"high":3030,"low":3031,"close":3032},750.01,752.13,748.37,750.59,{"symbol":2639,"time":444,"open":3034,"high":3035,"low":3036,"close":3037},746.24,748.94,744.48,745.64,{"symbol":2639,"time":449,"open":3039,"high":3040,"low":3041,"close":3042},738.64,744.87,737.03,742.72,{"symbol":2639,"time":453,"open":3044,"high":3045,"low":3046,"close":3047},735.71,741.87,733.89,741.25,{"symbol":2639,"time":457,"open":3049,"high":3050,"low":3051,"close":3052},734.78,737.65,731.53,733.73,{"symbol":2639,"time":459,"open":3054,"high":3055,"low":2977,"close":3056},739.83,741.42,738.65,{"symbol":2639,"time":463,"open":3058,"high":3059,"low":3060,"close":3061},741.79,743.46,737.96,739.17,{"symbol":2639,"time":467,"open":3063,"high":3064,"low":3065,"close":3066},743.65,749.53,743.56,748.17,{"symbol":2639,"time":473,"open":3068,"high":3069,"low":3070,"close":3071},738.47,743.91,735.47,742.31,{"symbol":2639,"time":478,"open":3073,"high":3074,"low":3075,"close":2839},736.89,738.84,731.83,{"symbol":2639,"time":481,"open":3077,"high":3078,"low":3077,"close":3079},736.45,740.79,739.3,{"symbol":2639,"time":485,"open":3081,"high":3082,"low":3083,"close":3084},734.93,738.08,734.57,737.62,{"symbol":2639,"time":488,"open":3086,"high":3087,"low":3088,"close":3089},735.05,736.13,729.75,731.58,{"symbol":2639,"time":491,"open":3091,"high":2813,"low":3092,"close":3093},728.16,727.82,733.83,{"symbol":2639,"time":495,"open":3095,"high":3096,"low":3097,"close":3098},721.77,725.04,721.49,723.77,{"symbol":2639,"time":498,"open":3100,"high":3101,"low":3102,"close":3103},720.07,722.12,714.99,718.01,{"symbol":2639,"time":503,"open":3105,"high":3106,"low":3107,"close":3108},721.25,724.87,720.47,720.65,{"symbol":2639,"time":506,"open":3110,"high":3111,"low":3112,"close":3113},714.63,719.79,710.45,718.66,{"symbol":2639,"time":509,"open":3115,"high":3116,"low":3117,"close":3118},711,712.2,708.37,711.58,{"symbol":2639,"time":514,"open":3120,"high":3121,"low":3122,"close":3123},711.82,712.88,709.25,711.69,{"symbol":2639,"time":518,"open":3125,"high":3126,"low":3127,"close":3128},713.17,715.63,712.3,715.17,{"symbol":2639,"time":521,"open":3130,"high":3131,"low":3132,"close":3133},710.75,714.47,709.01,713.94,{"symbol":2639,"time":523,"open":3135,"high":3136,"low":3137,"close":3138},709.5,712.36,702.28,708.45,{"symbol":2639,"time":527,"open":3140,"high":3141,"low":3142,"close":3143},709.15,711.45,708.22,711.21,{"symbol":2639,"time":531,"open":3145,"high":3146,"low":3147,"close":3148},710.28,711.28,702.64,704.08,{"symbol":2639,"time":534,"open":3150,"high":3151,"low":3152,"close":3153},708.78,709.91,706.14,708.72,{"symbol":2639,"time":536,"open":3152,"high":3155,"low":3156,"close":3157},712.39,705.76,710.14,{"symbol":2639,"time":540,"open":3159,"high":3160,"low":3161,"close":3162},701.06,702.78,698.53,701.66,{"symbol":2639,"time":542,"open":3164,"high":3165,"low":3166,"close":3167},695.26,700.28,694.2,699.94,{"symbol":2639,"time":545,"open":3169,"high":3170,"low":3171,"close":3172},687.69,694.58,687.66,694.46,{"symbol":2639,"time":548,"open":3174,"high":3175,"low":3176,"close":3177},677.41,686.3,676.58,686.1,{"symbol":2639,"time":553,"open":3179,"high":3180,"low":3181,"close":3182},681.32,682.03,678.45,679.46,{"symbol":2639,"time":558,"open":3184,"high":3185,"low":3186,"close":3187},674.84,681.16,673.77,679.91,{"symbol":2639,"time":561,"open":3189,"high":3190,"low":3191,"close":3192},676.39,677.08,671.46,676.01,{"symbol":2639,"time":565,"open":3194,"high":3195,"low":3196,"close":3197},656.65,659.61,651.06,659.22,{"symbol":2639,"time":569,"open":3199,"high":3200,"low":3201,"close":3202},655.86,659.72,655.52,658.93,{"symbol":2639,"time":572,"open":3204,"high":3205,"low":3206,"close":3207},646.42,658.2,645.11,655.83,{"symbol":2639,"time":575,"open":3209,"high":3210,"low":3211,"close":3212},653.9,658.52,653,655.24,{"symbol":2639,"time":577,"open":3214,"high":3215,"low":3216,"close":3217},638.94,651.54,637.98,650.34,{"symbol":2639,"time":580,"open":3219,"high":3220,"low":3221,"close":3222},640.11,640.37,629.28,631.97,{"symbol":2639,"time":583,"open":3224,"high":3225,"low":3226,"close":3227},642.5,642.66,633.11,634.09,{"symbol":2639,"time":586,"open":3229,"high":3230,"low":3231,"close":3232},652.06,654.85,644.82,645.09,{"symbol":2639,"time":588,"open":3234,"high":3235,"low":3236,"close":3237},658.67,660.89,654.24,656.82,{"symbol":2639,"time":591,"open":3239,"high":3240,"low":3241,"close":3242},651.32,657.03,649.88,653.18,{"symbol":2639,"time":595,"open":3244,"high":3245,"low":3246,"close":3247},658.07,662.62,653.94,655.38,{"symbol":2639,"time":598,"open":3249,"high":3250,"low":3251,"close":3252},656.51,656.69,644.72,648.57,{"symbol":2639,"time":603,"open":3254,"high":3255,"low":3256,"close":3257},656.97,662.98,655.17,659.8,{"symbol":2639,"time":606,"open":3259,"high":3260,"low":3261,"close":3262},668.36,669.72,661.19,661.43,{"symbol":2639,"time":612,"open":3264,"high":3265,"low":3266,"close":3267},672.39,674.44,669.7,670.79,{"symbol":2639,"time":616,"open":3269,"high":3270,"low":3271,"close":3272},668.38,672.07,667.12,669.03,{"symbol":2639,"time":621,"open":3274,"high":3275,"low":3276,"close":3277},669.27,672.34,661.36,662.29,{"symbol":2639,"time":624,"open":3279,"high":3280,"low":3281,"close":3282},671.16,671.65,665.87,666.06,{"symbol":2639,"time":626,"open":3284,"high":3285,"low":3286,"close":3287},677.58,680.08,673.34,676.33,{"symbol":2639,"time":629,"open":3289,"high":3290,"low":3291,"close":3292},677.72,683.36,674.76,677.18,{"symbol":2639,"time":632,"open":3294,"high":3295,"low":3296,"close":3297},666.39,679.92,662.39,678.27,{"symbol":2639,"time":635,"open":3299,"high":3300,"low":3301,"close":3302},673.41,676.11,669.76,672.38,{"symbol":2639,"time":638,"open":3304,"high":3305,"low":3306,"close":3307},682.08,685.53,675.61,681.31,{"symbol":2639,"time":640,"open":3309,"high":3310,"low":3311,"close":3312},681.63,687.09,679.62,685.13,{"symbol":2639,"time":642,"open":3314,"high":3315,"low":3316,"close":3317},675.06,682.61,669.66,680.33,{"symbol":2639,"time":644,"open":3319,"high":3320,"low":3321,"close":3322},678.7,688.62,678.02,686.38,{"symbol":2639,"time":647,"open":3324,"high":3325,"low":3326,"close":3327},683.09,686.86,681.64,685.99,{"symbol":2639,"time":650,"open":3329,"high":3330,"low":3331,"close":3332},693.28,693.3,684.35,689.3,{"symbol":2639,"time":652,"open":3334,"high":3335,"low":3336,"close":3337},690.18,693.68,690.1,693.15,{"symbol":2639,"time":654,"open":3339,"high":3340,"low":3341,"close":3342},681.9,688.35,680,687.35,{"symbol":2639,"time":657,"open":3344,"high":3345,"low":3346,"close":3347},687.83,690,680.37,682.39,{"symbol":2639,"time":659,"open":3349,"high":3350,"low":3351,"close":3352},682.32,690.06,681.73,689.43,{"symbol":2639,"time":662,"open":3354,"high":3355,"low":3356,"close":3357},683.84,686.18,681.55,684.48,{"symbol":2639,"time":665,"open":3359,"high":3360,"low":3361,"close":3362},684.02,689.15,682.83,686.29,{"symbol":2639,"time":668,"open":3364,"high":3365,"low":3366,"close":3367},680.14,684.94,675.78,682.85,{"symbol":2639,"time":670,"open":3369,"high":3370,"low":3371,"close":3372},681.69,686.28,677.52,681.75,{"symbol":2639,"time":672,"open":3374,"high":3375,"low":3346,"close":3376},694.24,695.35,681.27,{"symbol":2639,"time":677,"open":3378,"high":3379,"low":3380,"close":3381},696.39,697.14,689.18,691.96,{"symbol":2639,"time":682,"open":3383,"high":3384,"low":3385,"close":3386},694.95,696.54,691.66,692.12,{"symbol":2639,"time":688,"open":3388,"high":3389,"low":3390,"close":3391},689.42,695.87,688.34,693.95,{"symbol":2639,"time":692,"open":3393,"high":3394,"low":3395,"close":3396},681.46,692.31,680.85,690.62,{"symbol":2639,"time":694,"open":3398,"high":3399,"low":3400,"close":3401},680.94,683.69,675.79,677.62,{"symbol":2639,"time":696,"open":3403,"high":3404,"low":3405,"close":3406},690.35,691.45,681.76,686.19,{"symbol":2639,"time":701,"open":3408,"high":3409,"low":3410,"close":3411},696.21,696.96,684.03,689.53,{"symbol":2639,"time":703,"open":3413,"high":3414,"low":3388,"close":3415},689.58,696.93,695.41,{"symbol":2639,"time":707,"open":3417,"high":3418,"low":3419,"close":3420},691.79,694.21,687.12,691.97,{"symbol":2639,"time":710,"open":3378,"high":3422,"low":3423,"close":3424},697.06,684.83,694.04,{"symbol":2639,"time":714,"open":3426,"high":3427,"low":3428,"close":3429},697.05,697.84,693.94,695.42,{"symbol":2639,"time":719,"open":3431,"high":3432,"low":3433,"close":3434},694.18,696.53,693.57,695.49,{"symbol":2639,"time":723,"open":3436,"high":3437,"low":3438,"close":3439},690.49,694.13,689.92,692.73,{"symbol":2639,"time":727,"open":3441,"high":3442,"low":3443,"close":3444},688.15,690.96,687.16,689.23,{"symbol":2639,"time":732,"open":3446,"high":3447,"low":3448,"close":3449},689.85,691.13,686.92,688.98,{"symbol":2639,"time":737,"open":3451,"high":3452,"low":3453,"close":3454},679.65,688.74,678.13,685.4,{"symbol":2639,"time":743,"open":3456,"high":3457,"low":3458,"close":3284},681.49,684.77,676.57,{"symbol":2639,"time":747,"open":3460,"high":3461,"low":3336,"close":3385},693.66,694.25,{"symbol":2639,"time":751,"open":3463,"high":3464,"low":3465,"close":3466},694.57,695.45,691.25,692.24,{"symbol":2639,"time":756,"open":3468,"high":3469,"low":3470,"close":3471},691,691.72,686.04,690.36,{"symbol":2639,"time":762,"open":3434,"high":3473,"low":3474,"close":3475},696.09,691.35,693.77,{"symbol":2639,"time":767,"open":3477,"high":3473,"low":3478,"close":3479},690.68,690.63,695.16,{"symbol":2639,"time":773,"open":3478,"high":3481,"low":3380,"close":3482},695.31,694.07,{"symbol":2639,"time":778,"open":3484,"high":3396,"low":3485,"close":3486},688.82,687.49,689.51,{"symbol":2639,"time":783,"open":3488,"high":3489,"low":3490,"close":3413},692.19,693.96,689.32,{"symbol":2639,"time":789,"open":3492,"high":3493,"low":3494,"close":3495},687.93,692.32,687.78,691.81,{"symbol":2639,"time":793,"open":3497,"high":3352,"low":3322,"close":3498},686.54,687.72,{"symbol":2639,"time":799,"open":3500,"high":3501,"low":3502,"close":3503},685.71,686.87,679.82,683.17,{"symbol":2639,"time":805,"open":3505,"high":3506,"low":3507,"close":3508},687.14,687.36,681.71,681.92,{"symbol":2639,"time":808,"open":3510,"high":3511,"low":3512,"close":3513},687.45,688.56,686.58,687.01,{"symbol":2639,"time":814,"open":3515,"high":3516,"low":3517,"close":3518},687.54,689.2,686.07,687.85,{"symbol":2639,"time":817,"open":3520,"high":3385,"low":3521,"close":3522},690.64,689.27,690.31,{"symbol":2639,"time":822,"open":3524,"high":3525,"low":3526,"close":3527},687.95,690.83,687.8,690.38,{"symbol":2639,"time":828,"open":3529,"high":3530,"low":3531,"close":3532},683.92,688.2,683.87,687.96,{"symbol":2639,"time":832,"open":3534,"high":3535,"low":3536,"close":3423},683.94,685.36,680.59,{"symbol":2639,"time":837,"open":3538,"high":3539,"low":3540,"close":3536},676.59,681.09,676.47,{"symbol":2639,"time":842,"open":3542,"high":3543,"low":3544,"close":3540},677.6,680.74,674.9,{"symbol":2639,"time":847,"open":3546,"high":3547,"low":3548,"close":3549},679.89,680.44,671.2,671.4,{"symbol":2639,"time":851,"open":3551,"high":3552,"low":3553,"close":3554},679.23,681.08,674.98,678.87,{"symbol":2639,"time":855,"open":3556,"high":3557,"low":3558,"close":3559},685.74,685.76,679.25,680.73,{"symbol":2639,"time":860,"open":3561,"high":3562,"low":3563,"close":3405},688.17,688.88,679.17,{"symbol":2639,"time":865,"open":3565,"high":3566,"low":3567,"close":3568},685.14,689.25,682.17,689.17,{"symbol":2639,"time":870,"open":3570,"high":3571,"low":3307,"close":3572},682.56,688.97,687.57,{"symbol":2639,"time":875,"open":3574,"high":3575,"low":3576,"close":3577},683.15,685.39,682.59,683.04,{"symbol":2639,"time":881,"open":3579,"high":3580,"low":3581,"close":3582},686.59,686.64,681.57,683.63,{"symbol":2639,"time":887,"open":3584,"high":3585,"low":3586,"close":3587},685.47,688.39,684.58,685.69,{"symbol":2639,"time":889,"open":3589,"high":3590,"low":3591,"close":3592},685.3,685.37,681.34,684.39,{"symbol":2639,"time":894,"open":3594,"high":3595,"low":3596,"close":3597},680.57,684.91,679.69,683.89,{"symbol":2639,"time":897,"open":3508,"high":3599,"low":3600,"close":3601},683.82,679.33,681.53,{"symbol":2639,"time":902,"open":3603,"high":3604,"low":3605,"close":3606},678.81,682.99,678.74,680.27,{"symbol":2639,"time":907,"open":3608,"high":3609,"low":3610,"close":3611},680.86,683.67,680.5,683.39,{"symbol":2639,"time":912,"open":3613,"high":3614,"low":3615,"close":3616},677.63,681.7,676.72,679.68,{"symbol":2639,"time":916,"open":3618,"high":3619,"low":3620,"close":3621},668.63,676.21,664.48,675.02,{"symbol":2639,"time":922,"open":3623,"high":3624,"low":3625,"close":3626},662.69,670.06,661.59,668.73,{"symbol":2639,"time":926,"open":3628,"high":3629,"low":3630,"close":3631},655.05,664.55,650.85,659.03,{"symbol":2639,"time":930,"open":3633,"high":3634,"low":3635,"close":3636},672.91,675.56,651.89,652.53,{"symbol":2639,"time":935,"open":3638,"high":3639,"low":3640,"close":3641},660.78,667.34,658.75,662.63,{"symbol":2639,"time":940,"open":3643,"high":3644,"low":3199,"close":3645},662.1,665.12,660.08,{"symbol":2639,"time":944,"open":3266,"high":3647,"low":3648,"close":3649},673.71,662.17,665.67,{"symbol":2639,"time":949,"open":3651,"high":3652,"low":3653,"close":3654},665.38,675.66,663.27,671.93,{"symbol":2639,"time":953,"open":3610,"high":3608,"low":3656,"close":3657},670.52,672.04,{"symbol":2639,"time":956,"open":3659,"high":3660,"low":3661,"close":3662},684.79,684.96,680.95,683.38,{"symbol":2639,"time":958,"open":3664,"high":3665,"low":3666,"close":3667},679.95,683.57,678.73,683,{"symbol":2639,"time":962,"open":3669,"high":3670,"low":3671,"close":3672},677.24,682.18,675.03,681.44,{"symbol":2639,"time":964,"open":3674,"high":3675,"low":3676,"close":3677},667.91,671.08,661.21,670.97,{"symbol":2639,"time":967,"open":3540,"high":3679,"low":3680,"close":3681},677.38,668.72,670.31,{"symbol":2639,"time":973,"open":3553,"high":3608,"low":3683,"close":3284},674.17,{"symbol":2639,"time":977,"open":3300,"high":3685,"low":3686,"close":3687},679.96,674.58,675.24,{"symbol":2639,"time":980,"open":3689,"high":3690,"low":3691,"close":3692},685.67,685.8,679.94,683.34,{"symbol":2639,"time":985,"open":3694,"high":3695,"low":3696,"close":3697},685.04,685.08,679.24,682.06,{"symbol":2639,"time":990,"open":3699,"high":3700,"low":3701,"close":3701},683.9,685.94,679.83,{"symbol":2639,"time":994,"open":3703,"high":3704,"low":3705,"close":3706},688.72,689.7,682.87,687.39,{"symbol":2639,"time":998,"open":3708,"high":3709,"low":3423,"close":3710},687.05,688.91,687.06,{"symbol":2639,"time":1003,"open":3712,"high":3713,"low":3714,"close":3715},682.73,685.54,682.12,685.24,{"symbol":2639,"time":1007,"open":3717,"high":3718,"low":3719,"close":3720},676.46,678.47,675.65,677.25,{"symbol":2639,"time":1011,"open":3722,"high":3723,"low":3724,"close":3725},668.12,672.71,667.8,671.76,{"symbol":2639,"time":1015,"open":3727,"high":3727,"low":3728,"close":3724},672,663.3,{"symbol":2639,"time":1018,"open":3730,"high":3731,"low":3732,"close":3733},671.44,672.99,669.98,671.29,{"symbol":2639,"time":1021,"open":3735,"high":3736,"low":3737,"close":3738},667.32,672.21,667.27,671.3,{"symbol":2639,"time":1027,"open":3740,"high":3741,"low":3742,"close":3743},659.5,665.76,658.14,664.39,{"symbol":2639,"time":1029,"open":3745,"high":3746,"low":3747,"close":3748},666.82,668.71,657.11,660.64,{"symbol":2639,"time":1033,"open":3745,"high":3750,"low":3202,"close":3751},670.23,665.17,{"symbol":2639,"time":1038,"open":3753,"high":3754,"low":3755,"close":3756},657.17,665.83,653.17,662.23,{"symbol":2639,"time":1042,"open":3758,"high":3759,"low":3760,"close":3761},660.65,665.13,659.77,663.04,{"symbol":2639,"time":1047,"open":3763,"high":3764,"low":3765,"close":3766},672.13,673.95,652.84,653.02,{"symbol":2639,"time":1052,"open":3768,"high":3769,"low":3770,"close":3279},673.53,673.94,669.21,{"symbol":2639,"time":1056,"open":3772,"high":3773,"low":3774,"close":3775},670.25,673.21,669.42,673.11,{"symbol":2639,"time":1059,"open":3777,"high":3731,"low":3778,"close":3779},672.54,667.67,669.12,{"symbol":2639,"time":1063,"open":3781,"high":3782,"low":3783,"close":3784},671.62,672.51,669.46,671.61,{"symbol":2639,"time":1067,"open":3786,"high":3787,"low":3788,"close":3770},669.99,672.68,668.16,{"symbol":2639,"time":1071,"open":3790,"high":3791,"low":3792,"close":3793},670.45,670.57,666.78,669.22,{"symbol":2639,"time":1074,"open":3795,"high":3796,"low":3797,"close":3798},663.17,669.37,663.06,668.45,{"symbol":2639,"time":1079,"open":3800,"high":3801,"low":3802,"close":3803},662.93,666.65,661.61,666.18,{"symbol":2639,"time":1083,"open":3805,"high":3806,"low":3807,"close":3808},664.36,665.28,661.86,663.68,{"symbol":2639,"time":1088,"open":3810,"high":3811,"low":3812,"close":3813},659.51,662.37,657.88,661.82,{"symbol":2639,"time":1092,"open":3815,"high":3816,"low":3817,"close":3818},657.94,659.41,654.41,658.05,{"symbol":2639,"time":1094,"open":3820,"high":3821,"low":3822,"close":3823},664.51,664.61,659.67,661.1,{"symbol":2639,"time":1099,"open":3825,"high":3639,"low":3826,"close":3827},666.72,661.98,663.21,{"symbol":2639,"time":1103,"open":3829,"high":3830,"low":3648,"close":3831},662.2,667.29,666.84,{"symbol":2639,"time":1106,"open":3833,"high":3629,"low":3834,"close":3835},662.33,660.37,663.7,{"symbol":2639,"time":1109,"open":3837,"high":3838,"low":3839,"close":3840},661.89,664.89,660.27,662.26,{"symbol":2639,"time":1111,"open":3842,"high":3843,"low":3844,"close":3845},660.01,661.72,654.3,659.18,{"symbol":2639,"time":1113,"open":3847,"high":3848,"low":3849,"close":3850},661.47,661.78,659.21,660,{"symbol":2639,"time":1115,"open":3852,"high":3853,"low":3854,"close":3855},659.64,661.04,659.34,660.91,{"symbol":2639,"time":1118,"open":3857,"high":3858,"low":3859,"close":3860},657.6,659.11,656.9,657.41,{"symbol":2639,"time":1121,"open":3862,"high":3863,"low":3864,"close":3865},654.18,658.33,653.59,657.63,{"symbol":2639,"time":1123,"open":3867,"high":3868,"low":3869,"close":3870},653.62,654.55,650.63,652.21,{"symbol":2639,"time":1126,"open":3872,"high":3873,"low":3874,"close":3875},648.97,650.86,647.22,650.33,{"symbol":2639,"time":1128,"open":3877,"high":3878,"low":3879,"close":3880},648.62,649.84,647.23,648.83,{"symbol":2639,"time":1131,"open":3882,"high":3870,"low":3883,"close":3884},651.48,643.33,647.24,{"symbol":2639,"time":1133,"open":3886,"high":3887,"low":3888,"close":3889},644.42,649.15,643.51,649.12,{"symbol":2639,"time":1135,"open":3891,"high":3892,"low":3893,"close":3894},642.67,644.21,640.46,643.74,{"symbol":2639,"time":1137,"open":3896,"high":3897,"low":3898,"close":3899},637.5,640.49,634.92,640.27,{"symbol":2639,"time":1139,"open":3901,"high":3902,"low":3903,"close":3904},647.47,647.84,643.14,645.05,{"symbol":2639,"time":1141,"open":3884,"high":3906,"low":3907,"close":3908},649.48,645.34,648.92,{"symbol":2639,"time":1144,"open":3910,"high":3911,"low":3886,"close":3912},644.57,647.37,646.63,[3914,3919,3921,3924,3926,3929,3932,3934,3936,3937,3938,3940,3942,3944,3945,3946,3949,3951,3952,3954,3955,3957,3959,3961,3963,3965,3967,3968,3970,3972,3974,3976,3978,3980,3982,3984,3986,3987,3989,3991,3993,3995,3997,3999,4000,4002,4004,4006,4008,4010,4012,4014,4016,4018,4020,4022,4024,4026,4028,4030,4032,4034,4035,4037,4038,4039,4041,4043,4045,4047],{"time":72,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3917,"datetime":3918},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":72,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":3918},"CCI",{"time":77,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":3923},"MACD","2026-09-04 00:00:00",{"time":77,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3923},"ADX",{"time":89,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":3928},"RSI","2026-09-02 00:00:00",{"time":173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":3931},"BULLISH","2026-08-12 00:00:00",{"time":222,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3933},"2026-07-30 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":3935},"2026-07-29 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":3935},{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":3935},{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3927,"datetime":3939},"2026-07-24 00:00:00",{"time":251,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":3941},"2026-07-23 00:00:00",{"time":257,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3943},"2026-07-22 00:00:00",{"time":257,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":3943},{"time":257,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":3943},{"time":295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3947,"datetime":3948},"MA","2026-07-13 00:00:00",{"time":331,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3947,"datetime":3950},"2026-07-01 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":3950},{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":3953},"2026-06-30 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":3953},{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3927,"datetime":3956},"2026-06-26 00:00:00",{"time":361,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3958},"2026-06-23 00:00:00",{"time":368,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":3960},"2026-06-18 00:00:00",{"time":399,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":3962},"2026-06-09 00:00:00",{"time":420,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":3964},"2026-06-02 00:00:00",{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3917,"datetime":3966},"2026-06-01 00:00:00",{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3947,"datetime":3966},{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":3969},"2026-05-22 00:00:00",{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":3971},"2026-05-19 00:00:00",{"time":473,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":3973},"2026-05-13 00:00:00",{"time":478,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":3975},"2026-05-12 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":3977},"2026-05-07 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":3979},"2026-04-28 00:00:00",{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":3981},"2026-04-17 00:00:00",{"time":545,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3927,"datetime":3983},"2026-04-14 00:00:00",{"time":558,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3985},"2026-04-09 00:00:00",{"time":558,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3917,"datetime":3985},{"time":583,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":3988},"2026-03-27 00:00:00",{"time":586,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":3990},"2026-03-26 00:00:00",{"time":606,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":3992},"2026-03-18 00:00:00",{"time":621,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":3994},"2026-03-13 00:00:00",{"time":624,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":3996},"2026-03-12 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3917,"datetime":3998},"2026-03-11 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":3998},{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":4001},"2026-03-05 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":4003},"2026-02-27 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3927,"datetime":4005},"2026-02-06 00:00:00",{"time":714,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3947,"datetime":4007},"2026-01-28 00:00:00",{"time":743,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":4009},"2026-01-20 00:00:00",{"time":751,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3917,"datetime":4011},"2026-01-15 00:00:00",{"time":756,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":4013},"2026-01-14 00:00:00",{"time":789,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":4015},"2026-01-06 00:00:00",{"time":822,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":4017},"2025-12-24 00:00:00",{"time":847,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":4019},"2025-12-17 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3947,"datetime":4021},"2025-12-16 00:00:00",{"time":855,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":4023},"2025-12-15 00:00:00",{"time":889,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3917,"datetime":4025},"2025-12-04 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3920,"datetime":4027},"2025-12-03 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":4029},"2025-12-02 00:00:00",{"time":902,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3922,"datetime":4031},"2025-12-01 00:00:00",{"time":922,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3947,"datetime":4033},"2025-11-24 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3927,"datetime":4033},{"time":977,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":4036},"2025-11-04 00:00:00",{"time":977,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3917,"datetime":4036},{"time":977,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3920,"datetime":4036},{"time":980,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3925,"datetime":4040},"2025-11-03 00:00:00",{"time":990,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3925,"datetime":4042},"2025-10-30 00:00:00",{"time":1018,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3922,"datetime":4044},"2025-10-21 00:00:00",{"time":1099,"symbol":5,"current_signal":3915,"signal_change":23,"signal_type":3916,"trading_system":3927,"datetime":4046},"2025-09-23 00:00:00",{"time":1099,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3930,"trading_system":3947,"datetime":4046},[4049,4055,4061,4066,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4198,4204,4210,4216,4222,4228,4234,4240,4246,4252,4258,4264,4270,4276,4282,4288,4294,4300,4306,4312,4318,4324,4330,4336,4342,4347,4353,4359],{"symbol":5,"form":4050,"filingdate":588,"primarydocument":4051,"accessionnumber":4052,"filing_url":4053,"sec_url":4054},"10-K","path-20260131.htm","0001734722-26-000012","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000012/path-20260131.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000012/0001734722-26-000012-index.htm",{"symbol":5,"form":4056,"filingdate":588,"primarydocument":4057,"accessionnumber":4058,"filing_url":4059,"sec_url":4060},"8-K","path-20260324.htm","0001734722-26-000015","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000015/path-20260324.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000015/0001734722-26-000015-index.htm",{"symbol":5,"form":4056,"filingdate":626,"primarydocument":4062,"accessionnumber":4063,"filing_url":4064,"sec_url":4065},"path-20260305.htm","0001734722-26-000007","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000007/path-20260305.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000007/0001734722-26-000007-index.htm",{"symbol":5,"form":4067,"filingdate":881,"primarydocument":4068,"accessionnumber":4069,"filing_url":4070,"sec_url":4071},"10-Q","path-20251031.htm","0001734722-25-000050","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000050/path-20251031.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000050/0001734722-25-000050-index.htm",{"symbol":5,"form":4056,"filingdate":894,"primarydocument":4073,"accessionnumber":4074,"filing_url":4075,"sec_url":4076},"path-20251203.htm","0001734722-25-000046","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000046/path-20251203.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000046/0001734722-25-000046-index.htm",{"symbol":5,"form":4067,"filingdate":1128,"primarydocument":4078,"accessionnumber":4079,"filing_url":4080,"sec_url":4081},"path-20250731.htm","0001734722-25-000043","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000043/path-20250731.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000043/0001734722-25-000043-index.htm",{"symbol":5,"form":4056,"filingdate":1133,"primarydocument":4083,"accessionnumber":4084,"filing_url":4085,"sec_url":4086},"path-20250904.htm","0001734722-25-000038","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000038/path-20250904.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000038/0001734722-25-000038-index.htm",{"symbol":5,"form":4056,"filingdate":1255,"primarydocument":4088,"accessionnumber":4089,"filing_url":4090,"sec_url":4091},"path-20250626.htm","0001734722-25-000032","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000032/path-20250626.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000032/0001734722-25-000032-index.htm",{"symbol":5,"form":4067,"filingdate":1301,"primarydocument":4093,"accessionnumber":4094,"filing_url":4095,"sec_url":4096},"path-20250430.htm","0001734722-25-000030","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000030/path-20250430.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000030/0001734722-25-000030-index.htm",{"symbol":5,"form":4056,"filingdate":1309,"primarydocument":4098,"accessionnumber":4099,"filing_url":4100,"sec_url":4101},"path-20250529.htm","0001734722-25-000026","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000026/path-20250529.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000026/0001734722-25-000026-index.htm",{"symbol":5,"form":4056,"filingdate":1342,"primarydocument":4103,"accessionnumber":4104,"filing_url":4105,"sec_url":4106},"path-20250506.htm","0001734722-25-000014","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000014/path-20250506.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000014/0001734722-25-000014-index.htm",{"symbol":5,"form":4050,"filingdate":1418,"primarydocument":4108,"accessionnumber":4109,"filing_url":4110,"sec_url":4111},"path-20250131.htm","0001734722-25-000007","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000007/path-20250131.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000007/0001734722-25-000007-index.htm",{"symbol":5,"form":4056,"filingdate":1437,"primarydocument":4113,"accessionnumber":4114,"filing_url":4115,"sec_url":4116},"path-20250306.htm","0001734722-25-000004","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000004/path-20250306.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000004/0001734722-25-000004-index.htm",{"symbol":5,"form":4067,"filingdate":1597,"primarydocument":4118,"accessionnumber":4119,"filing_url":4120,"sec_url":4121},"path-20241031.htm","0001734722-24-000059","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000059/path-20241031.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000059/0001734722-24-000059-index.htm",{"symbol":5,"form":4056,"filingdate":1606,"primarydocument":4123,"accessionnumber":4124,"filing_url":4125,"sec_url":4126},"path-20241205.htm","0001734722-24-000055","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000055/path-20241205.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000055/0001734722-24-000055-index.htm",{"symbol":5,"form":4067,"filingdate":1749,"primarydocument":4128,"accessionnumber":4129,"filing_url":4130,"sec_url":4131},"path-20240731.htm","0001734722-24-000051","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000051/path-20240731.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000051/0001734722-24-000051-index.htm",{"symbol":5,"form":4056,"filingdate":1751,"primarydocument":4133,"accessionnumber":4134,"filing_url":4135,"sec_url":4136},"path-20240830.htm","0001734722-24-000049","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000049/path-20240830.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000049/0001734722-24-000049-index.htm",{"symbol":5,"form":4056,"filingdate":1835,"primarydocument":4138,"accessionnumber":4139,"filing_url":4140,"sec_url":4141},"path-20240708.htm","0001734722-24-000044","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000044/path-20240708.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000044/0001734722-24-000044-index.htm",{"symbol":5,"form":4056,"filingdate":1851,"primarydocument":4143,"accessionnumber":4144,"filing_url":4145,"sec_url":4146},"path-20240620.htm","0001734722-24-000042","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000042/path-20240620.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000042/0001734722-24-000042-index.htm",{"symbol":5,"form":4067,"filingdate":1884,"primarydocument":4148,"accessionnumber":4149,"filing_url":4150,"sec_url":4151},"path-20240430.htm","0001734722-24-000039","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000039/path-20240430.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000039/0001734722-24-000039-index.htm",{"symbol":5,"form":4056,"filingdate":1890,"primarydocument":4153,"accessionnumber":4154,"filing_url":4155,"sec_url":4156},"path-20240523.htm","0001734722-24-000033","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000033/path-20240523.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000033/0001734722-24-000033-index.htm",{"symbol":5,"form":4056,"filingdate":1890,"primarydocument":4158,"accessionnumber":4159,"filing_url":4160,"sec_url":4161},"path-20240529.htm","0001734722-24-000032","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000032/path-20240529.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000032/0001734722-24-000032-index.htm",{"symbol":5,"form":4056,"filingdate":1955,"primarydocument":4163,"accessionnumber":4164,"filing_url":4165,"sec_url":4166},"path-20240503.htm","0001734722-24-000026","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000026/path-20240503.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000026/0001734722-24-000026-index.htm",{"symbol":5,"form":4050,"filingdate":2105,"primarydocument":4168,"accessionnumber":4169,"filing_url":4170,"sec_url":4171},"path-20240131.htm","0001734722-24-000011","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000011/path-20240131.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000011/0001734722-24-000011-index.htm",{"symbol":5,"form":4056,"filingdate":2160,"primarydocument":4173,"accessionnumber":4174,"filing_url":4175,"sec_url":4176},"path-20240313.htm","0001734722-24-000007","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000007/path-20240313.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000007/0001734722-24-000007-index.htm",{"symbol":5,"form":4056,"filingdate":2365,"primarydocument":4178,"accessionnumber":4179,"filing_url":4180,"sec_url":4181},"path-20240110.htm","0001734722-24-000003","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000003/path-20240110.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000003/0001734722-24-000003-index.htm",{"symbol":5,"form":4067,"filingdate":2469,"primarydocument":4183,"accessionnumber":4184,"filing_url":4185,"sec_url":4186},"path-20231031.htm","0001734722-23-000065","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000065/path-20231031.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000065/0001734722-23-000065-index.htm",{"symbol":5,"form":4056,"filingdate":2475,"primarydocument":4188,"accessionnumber":4189,"filing_url":4190,"sec_url":4191},"path-20231130.htm","0001734722-23-000061","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000061/path-20231130.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000061/0001734722-23-000061-index.htm",{"symbol":5,"form":4067,"filingdate":4193,"primarydocument":4194,"accessionnumber":4195,"filing_url":4196,"sec_url":4197},"2023-09-07","path-20230731.htm","0001734722-23-000057","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000057/path-20230731.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000057/0001734722-23-000057-index.htm",{"symbol":5,"form":4056,"filingdate":4199,"primarydocument":4200,"accessionnumber":4201,"filing_url":4202,"sec_url":4203},"2023-09-06","path-20230901.htm","0001734722-23-000054","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000054/path-20230901.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000054/0001734722-23-000054-index.htm",{"symbol":5,"form":4056,"filingdate":4205,"primarydocument":4206,"accessionnumber":4207,"filing_url":4208,"sec_url":4209},"2023-07-10","path-20230707.htm","0001734722-23-000050","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000050/path-20230707.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000050/0001734722-23-000050-index.htm",{"symbol":5,"form":4056,"filingdate":4211,"primarydocument":4212,"accessionnumber":4213,"filing_url":4214,"sec_url":4215},"2023-06-22","path-20230615.htm","0001734722-23-000048","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000048/path-20230615.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000048/0001734722-23-000048-index.htm",{"symbol":5,"form":4067,"filingdate":4217,"primarydocument":4218,"accessionnumber":4219,"filing_url":4220,"sec_url":4221},"2023-06-02","path-20230430.htm","0001734722-23-000045","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000045/path-20230430.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000045/0001734722-23-000045-index.htm",{"symbol":5,"form":4056,"filingdate":4223,"primarydocument":4224,"accessionnumber":4225,"filing_url":4226,"sec_url":4227},"2023-05-24","path-20230524.htm","0001734722-23-000041","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000041/path-20230524.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000041/0001734722-23-000041-index.htm",{"symbol":5,"form":4056,"filingdate":4229,"primarydocument":4230,"accessionnumber":4231,"filing_url":4232,"sec_url":4233},"2023-04-13","path-20230407.htm","0001734722-23-000023","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000023/path-20230407.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000023/0001734722-23-000023-index.htm",{"symbol":5,"form":4050,"filingdate":4235,"primarydocument":4236,"accessionnumber":4237,"filing_url":4238,"sec_url":4239},"2023-03-24","path-20230131.htm","0001734722-23-000017","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000017/path-20230131.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000017/0001734722-23-000017-index.htm",{"symbol":5,"form":4056,"filingdate":4241,"primarydocument":4242,"accessionnumber":4243,"filing_url":4244,"sec_url":4245},"2023-03-15","path-20230315.htm","0001734722-23-000011","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000011/path-20230315.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000011/0001734722-23-000011-index.htm",{"symbol":5,"form":4056,"filingdate":4247,"primarydocument":4248,"accessionnumber":4249,"filing_url":4250,"sec_url":4251},"2023-03-10","path-20230307.htm","0001734722-23-000007","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000007/path-20230307.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000007/0001734722-23-000007-index.htm",{"symbol":5,"form":4056,"filingdate":4253,"primarydocument":4254,"accessionnumber":4255,"filing_url":4256,"sec_url":4257},"2023-02-16","path-20230210.htm","0001734722-23-000003","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000003/path-20230210.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472223000003/0001734722-23-000003-index.htm",{"symbol":5,"form":4067,"filingdate":4259,"primarydocument":4260,"accessionnumber":4261,"filing_url":4262,"sec_url":4263},"2022-12-05","path-20221031.htm","0001734722-22-000061","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000061/path-20221031.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000061/0001734722-22-000061-index.htm",{"symbol":5,"form":4056,"filingdate":4265,"primarydocument":4266,"accessionnumber":4267,"filing_url":4268,"sec_url":4269},"2022-12-01","path-20221201.htm","0001734722-22-000059","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000059/path-20221201.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000059/0001734722-22-000059-index.htm",{"symbol":5,"form":4056,"filingdate":4271,"primarydocument":4272,"accessionnumber":4273,"filing_url":4274,"sec_url":4275},"2022-11-14","path-20221110.htm","0001734722-22-000056","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000056/path-20221110.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000056/0001734722-22-000056-index.htm",{"symbol":5,"form":4056,"filingdate":4277,"primarydocument":4278,"accessionnumber":4279,"filing_url":4280,"sec_url":4281},"2022-09-28","path-20220927.htm","0001734722-22-000054","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000054/path-20220927.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000054/0001734722-22-000054-index.htm",{"symbol":5,"form":4067,"filingdate":4283,"primarydocument":4284,"accessionnumber":4285,"filing_url":4286,"sec_url":4287},"2022-09-08","path-20220731.htm","0001734722-22-000050","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000050/path-20220731.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000050/0001734722-22-000050-index.htm",{"symbol":5,"form":4056,"filingdate":4289,"primarydocument":4290,"accessionnumber":4291,"filing_url":4292,"sec_url":4293},"2022-09-06","path-20220906.htm","0001734722-22-000045","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000045/path-20220906.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000045/0001734722-22-000045-index.htm",{"symbol":5,"form":4056,"filingdate":4295,"primarydocument":4296,"accessionnumber":4297,"filing_url":4298,"sec_url":4299},"2022-06-27","path-20220624.htm","0001734722-22-000039","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000039/path-20220624.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000039/0001734722-22-000039-index.htm",{"symbol":5,"form":4056,"filingdate":4301,"primarydocument":4302,"accessionnumber":4303,"filing_url":4304,"sec_url":4305},"2022-06-22","path-20220616.htm","0001734722-22-000035","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000035/path-20220616.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000035/0001734722-22-000035-index.htm",{"symbol":5,"form":4067,"filingdate":4307,"primarydocument":4308,"accessionnumber":4309,"filing_url":4310,"sec_url":4311},"2022-06-03","path-20220430.htm","0001734722-22-000032","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000032/path-20220430.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000032/0001734722-22-000032-index.htm",{"symbol":5,"form":4056,"filingdate":4313,"primarydocument":4314,"accessionnumber":4315,"filing_url":4316,"sec_url":4317},"2022-06-01","path-20220601.htm","0001734722-22-000027","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000027/path-20220601.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000027/0001734722-22-000027-index.htm",{"symbol":5,"form":4056,"filingdate":4319,"primarydocument":4320,"accessionnumber":4321,"filing_url":4322,"sec_url":4323},"2022-04-27","path-20220425.htm","0001734722-22-000017","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000017/path-20220425.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000017/0001734722-22-000017-index.htm",{"symbol":5,"form":4056,"filingdate":4325,"primarydocument":4326,"accessionnumber":4327,"filing_url":4328,"sec_url":4329},"2022-04-20","path-20220414.htm","0001734722-22-000014","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000014/path-20220414.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000014/0001734722-22-000014-index.htm",{"symbol":5,"form":4050,"filingdate":4331,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"2022-04-04","path-20220131.htm","0001734722-22-000006","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000006/path-20220131.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472222000006/0001734722-22-000006-index.htm",{"symbol":5,"form":4056,"filingdate":4337,"primarydocument":4338,"accessionnumber":4339,"filing_url":4340,"sec_url":4341},"2022-03-30","d335267d8k.htm","0001193125-22-089844","https://www.sec.gov/Archives/edgar/data/1734722/000119312522089844/d335267d8k.htm","https://www.sec.gov/Archives/edgar/data/1734722/000119312522089844/0001193125-22-089844-index.htm",{"symbol":5,"form":4056,"filingdate":4337,"primarydocument":4343,"accessionnumber":4344,"filing_url":4345,"sec_url":4346},"d316882d8k.htm","0001193125-22-089823","https://www.sec.gov/Archives/edgar/data/1734722/000119312522089823/d316882d8k.htm","https://www.sec.gov/Archives/edgar/data/1734722/000119312522089823/0001193125-22-089823-index.htm",{"symbol":5,"form":4067,"filingdate":4348,"primarydocument":4349,"accessionnumber":4350,"filing_url":4351,"sec_url":4352},"2021-12-10","path-20211031.htm","0001734722-21-000023","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000023/path-20211031.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000023/0001734722-21-000023-index.htm",{"symbol":5,"form":4056,"filingdate":4354,"primarydocument":4355,"accessionnumber":4356,"filing_url":4357,"sec_url":4358},"2021-12-08","path-20211208.htm","0001734722-21-000020","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000020/path-20211208.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000020/0001734722-21-000020-index.htm",{"symbol":5,"form":4056,"filingdate":4360,"primarydocument":4361,"accessionnumber":4362,"filing_url":4363,"sec_url":4364},"2021-09-30","path-20210924.htm","0001734722-21-000014","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000014/path-20210924.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472221000014/0001734722-21-000014-index.htm",[4366,4392,4404,4418,4428,4440,4451,4463,4472,4485,4493,4506,4517,4533,4541,4548,4559,4566,4574,4585],{"symbol":5,"accessionnumber":4367,"filingdate":83,"sec_url":4368,"tags":4369,"headline":4377,"summary":4378,"sector":9,"industry":4379,"date_processed":4380,"impact_score":4381,"exhibits":4382,"isLocked":4391},"0001734722-26-000047","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000047/0001734722-26-000047-index.htm",{"events":4370},[4371,4372,4373,4374,4375,4376],"Earnings Beat","New CEO Appointed","New CFO Appointed","New President Appointed","Board Member Appointed","Key Executive Appointment","UiPath Announces Q2 Fiscal 2027 Results and Leadership Changes","UiPath, Inc. reported its financial results for the second quarter of fiscal 2027, showing a 13% year-over-year increase in revenue to $410 million and a 12% increase in ARR to $1.938 billion. The company also announced non-GAAP operating income of $89 million. Leadership changes include the appointment of Yazdi Bagli to the Board, Hitesh Ramani as CFO, and Brad Brubaker as Chief Legal & Administrative Officer. CEO Daniel Dines also announced a 10b5-1 trading plan to sell up to 5,000,000 shares of Class A common stock.","Services-Prepackaged Software","2026-09-03 20:37:59","HIGH",[4383,4387],{"exhibit_number":4384,"htm_reference":4385,"full_url":4386},"EX-99.1","path-2026731xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000047/path-2026731xex991.htm",{"exhibit_number":4388,"htm_reference":4389,"full_url":4390},"EX-99.2","path-2026903xex992.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000047/path-2026903xex992.htm",false,{"symbol":5,"accessionnumber":4393,"filingdate":339,"sec_url":4394,"tags":4395,"headline":4399,"summary":4400,"sector":9,"industry":4379,"date_processed":4401,"impact_score":4402,"exhibits":4403,"isLocked":4391},"0001734722-26-000043","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000043/0001734722-26-000043-index.htm",{"events":4396},[4375,4397,4398],"Say-on-Pay Approved","Audit Firm Change","UiPath, Inc. Announces Approval of Key Proposals at Annual Meeting","On June 25, 2026, UiPath, Inc. held its annual meeting of stockholders where Proposals 1, 2, and 3 were approved by the Company's stockholders. Proposal 1 involved the election of seven directors to serve on the Company's Board until the 2027 annual meeting of stockholders. Proposal 2 was a non-binding advisory vote to approve the compensation paid to the named executive officers. Proposal 3 was to ratify the selection of KPMG LLP as the Company's independent registered public accounting firm for the fiscal year ending January 31, 2027.","2026-06-29 20:29:57","MEDIUM",[],{"symbol":5,"accessionnumber":4405,"filingdate":430,"sec_url":4406,"tags":4407,"headline":4411,"summary":4412,"sector":9,"industry":4379,"date_processed":4413,"impact_score":4381,"exhibits":4414,"isLocked":4391},"0001734722-26-000037","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000037/0001734722-26-000037-index.htm",{"events":4408},[4371,4409,4410],"General Statement","CEO Resignation","UiPath Reports Strong Q1 FY2027 Financial Results with Revenue and ARR Growth","UiPath, Inc. reported its financial results for the first quarter of fiscal 2027, showing a 17% year-over-year increase in revenue to $418 million and a 12% increase in ARR to $1.901 billion. The company achieved GAAP profitability for the first time in its history, with GAAP operating income of $28 million and non-GAAP operating income of $92 million. Additionally, CEO Daniel Dines adopted a 10b5-1 trading plan to sell up to 2,975,000 shares of the company's stock through October 14, 2026.","2026-05-28 20:15:41",[4415],{"exhibit_number":4384,"htm_reference":4416,"full_url":4417},"path-2026430xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000037/path-2026430xex991.htm",{"symbol":5,"accessionnumber":4058,"filingdate":588,"sec_url":4060,"tags":4419,"headline":4421,"summary":4422,"sector":9,"industry":4379,"date_processed":4423,"impact_score":4381,"exhibits":4424,"isLocked":4391},{"events":4420},[4372,4376],"UiPath Appoints New Chief Product and Technology Officer","UiPath, Inc. announced on March 24, 2026, that Raghavendra Malpani, previously the Chief Technology Officer, has been appointed as the new Chief Product and Technology Officer, effective March 25, 2026. Malpani, who has over 15 years of experience in engineering and leadership roles at Microsoft and Meta, will lead the company's product and engineering teams. He will continue to report to UiPath CEO and Executive Chairman Daniel Dines. The appointment reflects UiPath's focus on leveraging AI, automation, and orchestration to drive business transformation.","2026-03-25 12:32:40",[4425],{"exhibit_number":4384,"htm_reference":4426,"full_url":4427},"raghu-ctoxcpoexpansionxfin.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000015/raghu-ctoxcpoexpansionxfin.htm",{"symbol":5,"accessionnumber":4063,"filingdate":626,"sec_url":4065,"tags":4429,"headline":4433,"summary":4434,"sector":9,"industry":4379,"date_processed":4435,"impact_score":4402,"exhibits":4436,"isLocked":4391},{"events":4430},[4371,4431,4432,4409],"Stock Split","New Debt Issued","UiPath Reports Strong Q4 and FY 2026 Financial Results and Announces New Stock Repurchase Program","UiPath, Inc. announced its financial results for the fourth quarter and full year fiscal 2026, reporting a revenue increase of 14% year-over-year to $481 million for Q4 and 13% year-over-year to $1.611 billion for FY 2026. The company also reported GAAP operating income of $80 million for Q4 and $56.76 million for FY 2026, and non-GAAP operating income of $150 million for Q4 and $370 million for FY 2026. Additionally, the Board of Directors authorized a new stock repurchase program to repurchase up to $500 million of the company's outstanding shares of Class A common stock. The company also provided guidance for the first quarter and full year fiscal 2027.","2026-03-11 20:21:10",[4437],{"exhibit_number":4384,"htm_reference":4438,"full_url":4439},"path-2026131xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472226000007/path-2026131xex991.htm",{"symbol":5,"accessionnumber":4074,"filingdate":894,"sec_url":4076,"tags":4441,"headline":4444,"summary":4445,"sector":9,"industry":4379,"date_processed":4446,"impact_score":4381,"exhibits":4447,"isLocked":4391},{"2.02":4442},[4371,4443,4409],"Raised Guidance","UiPath Reports Strong Q3 FY2026 Financial Results with 16% Revenue Growth","UiPath, Inc. announced its financial results for the third quarter of fiscal 2026, reporting a 16% year-over-year increase in revenue to $411 million and a 11% growth in Annualized Renewal Run-rate (ARR) to $1.782 billion. The company achieved GAAP operating income of $13 million and non-GAAP operating income of $88 million. UiPath expects fourth quarter fiscal 2026 revenue between $462 million and $467 million, ARR between $1.844 billion and $1.849 billion, and non-GAAP operating income of approximately $140 million. Recent business highlights include new platform capabilities, strategic partnerships, and recognitions as a leader in various technology assessments.","2025-12-03 21:14:43",[4448],{"exhibit_number":4384,"htm_reference":4449,"full_url":4450},"path-20251031xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000046/path-20251031xex991.htm",{"symbol":5,"accessionnumber":4084,"filingdate":1133,"sec_url":4086,"tags":4452,"headline":4456,"summary":4457,"sector":9,"industry":4379,"date_processed":4458,"impact_score":4402,"exhibits":4459,"isLocked":4391},{"2.02":4453,"8.01":4454},[4409],[4455],"Share Repurchase Program Announced","UiPath Announces Strong Second Quarter 2026 Financial Results","On September 4, 2025, UiPath, Inc. reported its financial results for the fiscal second quarter 2026, showing a 14% year-over-year increase in revenue to $362 million and an 11% increase in ARR to $1.723 billion. The company also reported non-GAAP operating income of $62 million and adjusted free cash flow of $45 million. CEO Daniel Dines adopted a trading plan to sell up to 5,000,000 shares of Class A common stock by April 17, 2026, as part of a personal investment strategy.","2025-09-04 20:14:43",[4460],{"exhibit_number":4384,"htm_reference":4461,"full_url":4462},"path-20250731xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000038/path-20250731xex991.htm",{"symbol":5,"accessionnumber":4089,"filingdate":1255,"sec_url":4091,"tags":4464,"headline":4468,"summary":4469,"sector":9,"industry":4379,"date_processed":4470,"impact_score":4402,"exhibits":4471,"isLocked":4391},{"5.07":4465},[4466,4397,4467],"Director Elections Results","Equity Plan Approved","UiPath, Inc. Announces Approval of Annual Meeting Proposals","On June 26, 2025, UiPath, Inc. held its annual meeting of stockholders where Proposals 1, 2, and 3 were approved by the stockholders. Proposal 1, to elect eight directors to the Board, was approved with a significant majority. Proposal 2, a non-binding advisory vote on executive compensation, was also approved. Proposal 3, to ratify the selection of KPMG LLP as the independent registered public accounting firm, was approved with an overwhelming majority.","2025-08-22 07:10:53",[],{"symbol":5,"accessionnumber":4099,"filingdate":1309,"sec_url":4101,"tags":4473,"headline":4477,"summary":4478,"sector":9,"industry":4379,"date_processed":4479,"impact_score":4480,"exhibits":4481,"isLocked":4391},{"2.02":4474,"9.01":4475},[4409],[4476],"Exhibits Furnished","UiPath Reports First Quarter Fiscal 2026 Financial Results","UiPath, Inc. announced its financial results for the first quarter of fiscal 2026, showing a 6% year-over-year increase in revenue to $357 million and a 12% increase in Annualized Renewal Run-rate (ARR) to $1.693 billion. The company also reported a dollar-based net retention rate of 108%, GAAP gross margin of 82%, non-GAAP gross margin of 84%, and non-GAAP operating income of $70 million. The press release highlights the launch of the UiPath Platform for agentic automation and provides financial guidance for the remainder of the fiscal year.","2025-08-22 17:49:30","LOW",[4482],{"exhibit_number":4384,"htm_reference":4483,"full_url":4484},"path-20250430xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472225000026/path-20250430xex991.htm",{"symbol":5,"accessionnumber":4104,"filingdate":1342,"sec_url":4106,"tags":4486,"headline":4489,"summary":4490,"sector":9,"industry":4379,"date_processed":4491,"impact_score":4402,"exhibits":4492,"isLocked":4391},{"5.02":4487},[4488],"Board Member Departure","Board Member Departure at UiPath","On May 6, 2025, Ms. Laela Sturdy, a member of the Board of Directors at UiPath, Inc. since March 2021, notified the company of her decision not to stand for re-election at the 2025 Annual Meeting of Stockholders and will be resigning from the Board, effective immediately prior to the meeting. Ms. Sturdy's decision is not due to any disagreements with UiPath.","2025-08-22 22:59:28",[],{"symbol":5,"accessionnumber":4114,"filingdate":1437,"sec_url":4116,"tags":4494,"headline":4502,"summary":4503,"sector":9,"industry":4379,"date_processed":4504,"impact_score":4381,"exhibits":4505,"isLocked":4391},{"2.02":4495,"2.05":4496,"8.01":4498,"9.01":4500},[4409],[4497],"Restructuring Costs",[4499],"Major Legal Settlement",[4501],"No viable tag","UiPath Announces Fiscal 2025 Results and Updates on Restructuring and CEO Trading Plan","UiPath, Inc. reported its financial results for the fiscal year 2025, showing a 9% increase in revenue to $1.430 billion and a non-GAAP operating income of $241 million. The company also announced modifications to its restructuring actions, increasing the total anticipated costs by $5 million to $30 million and extending the time frame for incurring these costs to the end of the second quarter of fiscal year 2026. Additionally, UiPath's CEO, Daniel Dines, adopted a 10b5-1 trading plan to sell up to 5 million shares of Class A common stock through October 16, 2025. The financial outlook for fiscal year 2026 anticipates revenue in the range of $1.525 billion to $1.530 billion and non-GAAP operating income of approximately $270 million.","2025-08-23 20:50:16",[],{"symbol":5,"accessionnumber":4124,"filingdate":1606,"sec_url":4126,"tags":4507,"headline":4510,"summary":4511,"sector":9,"industry":4379,"date_processed":4512,"impact_score":4480,"exhibits":4513,"isLocked":4391},{"2.02":4508,"9.01":4509},[4409],[4476],"UiPath Reports Q3 2025 Financial Results with Revenue Growth and ARR Increase","On December 5, 2024, UiPath, Inc. reported its financial results for the third quarter of fiscal 2025, showcasing a 9% year-over-year increase in revenue to $355 million and a 17% rise in Annualized Renewal Run-rate (ARR) to $1.607 billion. The company also announced various strategic initiatives and partnerships aimed at enhancing its enterprise automation platform, including the unveiling of Agent Builder and integrations with SAP and Anthropic. UiPath expects revenue for the fourth quarter to be in the range of $422 million to $427 million, with ARR projected between $1.669 billion and $1.674 billion as of January 31, 2025.","2025-11-26 23:19:47",[4514],{"exhibit_number":4384,"htm_reference":4515,"full_url":4516},"path-20241031xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000055/path-20241031xex991.htm",{"symbol":5,"accessionnumber":4134,"filingdate":1751,"sec_url":4136,"tags":4518,"headline":4529,"summary":4530,"sector":9,"industry":4379,"date_processed":4531,"impact_score":4381,"exhibits":4532,"isLocked":4391},{"2.02":4519,"5.02":4520,"7.01":4521,"8.01":4523,"9.01":4528},[4409],[4375,4376],[4522],"Regulation FD Disclosure",[4431,4524,4525,4526,4527,4455],"Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease",[4476],"UiPath Expands Stock Repurchase Program and Announces Leadership Changes","UiPath, Inc. announced its financial results for the second quarter of fiscal 2025, showing a 10% year-over-year increase in revenue to $316 million. The company also announced a $500 million expansion of its stock repurchase program and leadership changes including the appointment of a new Board member and the expanded role of Ashim Gupta as Chief Operating Officer.","2025-08-23 22:17:42",[],{"symbol":5,"accessionnumber":4139,"filingdate":1835,"sec_url":4141,"tags":4534,"headline":4537,"summary":4538,"sector":9,"industry":4379,"date_processed":4539,"impact_score":4381,"exhibits":4540,"isLocked":4391},{"2.05":4535},[4536,4497],"Mass Layoff","UiPath Announces Major Restructuring Leading to 10% Workforce Reduction","On July 8, 2024, UiPath, Inc. announced a significant restructuring plan aimed at reducing its global workforce by approximately 10%, affecting around 420 employees. The restructuring is expected to incur costs between $17 million and $25 million, primarily related to employee termination benefits and lease exits. These actions are part of the company's effort to enhance operational efficiency and focus on strategic investments.","2025-08-23 14:06:18",[],{"symbol":5,"accessionnumber":4144,"filingdate":1851,"sec_url":4146,"tags":4542,"headline":4544,"summary":4545,"sector":9,"industry":4379,"date_processed":4546,"impact_score":4480,"exhibits":4547,"isLocked":4391},{"5.07":4543},[4466,4397],"UiPath Inc. Successfully Approves Key Proposals at Annual Meeting","On June 20, 2024, UiPath, Inc. held its annual meeting of stockholders, where all key proposals were approved by a significant majority. The election of eight directors to the Company's Board was approved, with all directors receiving over 95% of the votes cast. The non-binding advisory vote on executive compensation received 94.5% approval. Additionally, the ratification of KPMG LLP as the Company's independent auditors for the fiscal year ending January 31, 2025, was approved with 98.8% of the votes.","2025-08-23 13:07:18",[],{"symbol":5,"accessionnumber":4159,"filingdate":1890,"sec_url":4161,"tags":4549,"headline":4552,"summary":4553,"sector":9,"industry":4379,"date_processed":4554,"impact_score":4402,"exhibits":4555,"isLocked":4391},{"2.02":4550,"9.01":4551},[4371],[4476],"UiPath Reports Strong Q1 FY25 Results and CEO Transition","UiPath, Inc. reported strong financial results for the first quarter of fiscal year 2025, with revenue of $335 million, a 16% increase year-over-year, and ARR of $1.508 billion, a 21% increase. The company also announced that Daniel Dines will be re-appointed as CEO effective June 1, 2025. UiPath also provided an updated financial outlook for the remainder of the fiscal year, considering factors such as increased deal scrutiny and lengthening sales cycles.","2025-08-22 22:45:42",[4556],{"exhibit_number":4384,"htm_reference":4557,"full_url":4558},"path-20240430xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000032/path-20240430xex991.htm",{"symbol":5,"accessionnumber":4154,"filingdate":1890,"sec_url":4156,"tags":4560,"headline":4562,"summary":4563,"sector":9,"industry":4379,"date_processed":4564,"impact_score":4381,"exhibits":4565,"isLocked":4391},{"5.02":4561},[4410,4372],"UiPath, Inc. Announces CEO Resignation and New CEO Appointment","On May 23, 2024, UiPath, Inc. announced the resignation of Robert Enslin as Director and Chief Executive Officer, effective June 1, 2024. Daniel Dines, the Company's Founder, Chairman, and Chief Innovation Officer, has been appointed as the new CEO, effective the same date. Mr. Enslin will provide transition support as an advisor until September 27, 2024, at a fee of $7,500 per week. There are no disagreements with the Company associated with the resignation.","2025-08-22 22:41:37",[],{"symbol":5,"accessionnumber":4164,"filingdate":1955,"sec_url":4166,"tags":4567,"headline":4570,"summary":4571,"sector":9,"industry":4379,"date_processed":4572,"impact_score":4402,"exhibits":4573,"isLocked":4391},{"8.01":4568},[4569],"Strategic Partnership Announced","UiPath Announces $35.2 Million Investment in H.AI","On May 3, 2024, UiPath, Inc. announced an investment of approximately $35.2 million in H.AI, a France-based global foundation model and agentic artificial intelligence company. The investment is split between cash for equity and convertible bonds, with UiPath aiming to develop a commercial relationship with H.AI. More information will be provided as it becomes available.","2025-08-22 19:54:01",[],{"symbol":5,"accessionnumber":4174,"filingdate":2160,"sec_url":4176,"tags":4575,"headline":4578,"summary":4579,"sector":9,"industry":4379,"date_processed":4580,"impact_score":4402,"exhibits":4581,"isLocked":4391},{"2.02":4576,"9.01":4577},[4371,4409],[4476],"UiPath Reports Strong Q4 and Full Year 2024 Financial Results","UiPath, Inc. announced its financial results for the fiscal fourth quarter and full year 2024, reporting a 31% year-over-year increase in quarterly revenue to $405 million. The company achieved its first quarter of GAAP profitability as a public company with a net income of $34 million. UiPath's Annualized Renewal Run-rate (ARR) increased by 22% year-over-year to $1.464 billion. The company expects revenue in the range of $1.555 billion to $1.560 billion for the full year 2025, with non-GAAP operating income anticipated to be approximately $295 million.","2025-08-22 07:47:39",[4582],{"exhibit_number":4384,"htm_reference":4583,"full_url":4584},"path-20240131xex991.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000007/path-20240131xex991.htm",{"symbol":5,"accessionnumber":4179,"filingdate":2365,"sec_url":4181,"tags":4586,"headline":4589,"summary":4590,"sector":9,"industry":4379,"date_processed":4591,"impact_score":4381,"exhibits":4592,"isLocked":4391},{"5.02":4587,"9.01":4588},[4372,4375],[4501],"UiPath Appoints New CEO and Veteran Exec to Board","UiPath, Inc. announced on January 10, 2024, the appointment of Rob Enslin, its current Co-CEO, and June Yang, a veteran technology executive, to its Board of Directors, effective February 1, 2024. Enslin will transition to the sole CEO role on that date. Enslin has a strong background from Google Cloud and SAP, while Yang has held executive roles at Google Cloud, VMware, and Oracle. The appointments are expected to strengthen UiPath's board with expertise in AI and cloud technologies.","2025-08-21 23:24:09",[4593],{"exhibit_number":4384,"htm_reference":4594,"full_url":4595},"uipathpressrelease_uipathb.htm","https://www.sec.gov/Archives/edgar/data/1734722/000173472224000003/uipathpressrelease_uipathb.htm",null,1789889818455]