[{"data":1,"prerenderedAt":5872},["ShallowReactive",2],{"company-overview-PLD":3},{"company_profile":4,"ohlc":24,"spy":3681,"trading_signals":4957,"company_actions":5089,"filings_8k":5589,"report_history":5871,"insider_summary":5871,"filings_summary":5871,"financials_summary":5871,"institutional_summary":5871,"seo_links":5871},{"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},"PLD","Prologis Inc.","NYSE","XNYS","Real Estate","REIT - Industrial",2802,"https://www.prologis.com","Prologis Inc. is a real estate investment trust specializing in logistics and industrial properties worldwide. The company focuses on owning, developing, and managing modern distribution centers and warehouses in high-barrier, high-growth markets that support global trade and e-commerce activity. Prologis serves a wide range of customers involved in business-to-business distribution as well as retail and online fulfillment, providing facilities critical for inventory storage, order processing, and last-mile delivery. Its operations are organized primarily through the Real Estate segment, which generates income from rental and development activities, and the Strategic Capital segment, which manages co-investment ventures and other unconsolidated entities on behalf of institutional partners. Headquartered in San Francisco, California and founded in 1991, Prologis plays a significant role in the global logistics infrastructure by offering scale, network density, and specialized logistics real estate solutions across the Americas, Europe, and Asia.","REIT","Mr. Daniel Stephen Letter","Pier 1, Bay 1","San Francisco",94111,"CA","United States","415 394 9000","2026-08-08 00:00:00","True",[25,30,36,42,48,53,59,65,71,77,83,87,92,98,104,110,116,122,128,134,140,146,151,156,161,167,172,178,183,188,193,198,203,209,215,220,226,232,238,244,250,256,262,268,274,280,285,291,296,302,308,312,315,320,325,330,336,342,347,351,354,359,363,369,374,380,385,391,397,401,407,413,419,425,429,435,439,445,450,456,462,468,474,479,484,489,494,499,503,507,512,518,524,529,533,537,542,547,552,557,561,565,570,575,580,585,588,593,598,603,607,612,617,623,629,635,641,647,653,659,665,671,677,683,687,693,699,705,711,716,722,727,732,738,743,749,754,760,766,770,775,780,785,791,795,800,802,808,813,817,822,826,830,835,840,843,848,853,858,864,870,875,881,887,893,899,903,908,913,918,924,928,933,938,944,950,956,961,965,971,977,982,987,992,997,1003,1007,1013,1018,1024,1030,1033,1038,1043,1047,1051,1055,1060,1063,1068,1072,1076,1079,1084,1089,1094,1100,1106,1112,1117,1122,1128,1132,1138,1144,1150,1156,1161,1167,1170,1176,1181,1187,1191,1195,1201,1205,1211,1217,1221,1227,1232,1236,1242,1248,1254,1260,1266,1272,1278,1284,1290,1296,1301,1306,1312,1317,1323,1328,1334,1340,1346,1352,1358,1364,1370,1376,1382,1388,1393,1398,1404,1410,1415,1419,1425,1431,1437,1442,1446,1452,1458,1463,1468,1474,1480,1485,1491,1497,1503,1509,1515,1521,1526,1532,1538,1542,1548,1552,1558,1564,1569,1573,1579,1585,1589,1594,1599,1605,1611,1616,1621,1627,1632,1638,1643,1649,1655,1658,1663,1668,1673,1679,1684,1689,1694,1697,1701,1707,1713,1718,1722,1727,1733,1737,1743,1747,1751,1755,1757,1763,1769,1775,1780,1785,1790,1796,1802,1805,1809,1813,1817,1821,1825,1830,1834,1838,1841,1847,1853,1859,1864,1869,1874,1879,1884,1890,1895,1901,1907,1913,1919,1925,1931,1937,1943,1949,1954,1959,1964,1970,1973,1978,1983,1988,1994,1998,2004,2009,2015,2020,2025,2030,2036,2042,2048,2054,2060,2066,2072,2078,2083,2088,2094,2099,2105,2111,2116,2119,2124,2129,2133,2137,2141,2146,2151,2155,2159,2164,2169,2174,2178,2184,2190,2195,2201,2204,2207,2211,2216,2221,2224,2228,2233,2236,2241,2245,2250,2255,2259,2263,2268,2272,2276,2282,2288,2291,2297,2302,2306,2311,2315,2319,2324,2329,2334,2337,2343,2348,2353,2358,2363,2368,2374,2378,2382,2387,2391,2395,2398,2403,2407,2411,2416,2419,2423,2427,2429,2432,2436,2441,2445,2451,2455,2460,2466,2470,2475,2479,2484,2490,2494,2499,2504,2509,2514,2520,2525,2531,2537,2543,2548,2553,2557,2560,2564,2570,2573,2576,2582,2586,2590,2592,2597,2602,2608,2613,2617,2620,2626,2630,2636,2641,2645,2650,2655,2659,2664,2668,2674,2677,2682,2688,2691,2694,2700,2704,2707,2712,2718,2723,2727,2733,2736,2739,2745,2750,2754,2760,2764,2769,2774,2779,2785,2789,2792,2798,2801,2806,2810,2813,2819,2824,2829,2834,2838,2841,2846,2850,2855,2859,2864,2869,2873,2877,2882,2887,2891,2895,2898,2903,2909,2913,2917,2922,2926,2930,2934,2939,2942,2947,2953,2956,2959,2962,2966,2970,2974,2978,2983,2988,2992,2995,2999,3003,3006,3010,3016,3021,3026,3031,3036,3041,3046,3050,3053,3058,3062,3066,3070,3075,3079,3083,3088,3091,3096,3100,3103,3106,3110,3114,3116,3120,3125,3128,3132,3137,3141,3147,3152,3156,3160,3165,3169,3175,3180,3186,3191,3196,3202,3207,3212,3217,3222,3226,3230,3235,3239,3244,3250,3253,3258,3263,3268,3273,3277,3279,3282,3286,3290,3295,3300,3306,3310,3316,3319,3323,3326,3330,3333,3336,3341,3344,3349,3354,3359,3365,3369,3374,3377,3381,3385,3389,3392,3395,3400,3403,3406,3411,3416,3420,3424,3429,3434,3438,3442,3447,3452,3456,3461,3466,3470,3476,3480,3485,3489,3493,3495,3498,3503,3507,3513,3516,3521,3526,3529,3533,3537,3541,3545,3550,3554,3560,3566,3572,3578,3583,3589,3595,3601,3606,3611,3614,3616,3620,3622,3626,3631,3634,3638,3642,3647,3649,3652,3657,3660,3663,3666,3670,3674,3678],{"symbol":5,"time":26,"open":27,"high":28,"low":27,"close":29},"2026-09-18",133.37,134.9,134.84,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",134.72,135.56,134,135.18,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",135,135.97,132.84,133.74,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",135.35,136,133.67,135.84,{"symbol":5,"time":49,"open":34,"high":50,"low":51,"close":52},"2026-09-14",135.82,133.13,135.19,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",135.8,136.28,134.65,135.75,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",134.92,136.48,134.32,134.41,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",137.15,137.91,135.11,135.66,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",136.94,138.98,136.4,138.48,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",138,138.59,137.23,137.34,{"symbol":5,"time":84,"open":85,"high":86,"low":75,"close":86},"2026-09-03",137.22,138.35,{"symbol":5,"time":88,"open":89,"high":89,"low":90,"close":91},"2026-09-02",138.57,136.36,136.59,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",139.47,140.07,138.66,139.68,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",140,140.36,138.96,139.92,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",142.38,142.44,140.41,140.7,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",141.46,142.87,141.02,141.85,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",143.39,143.82,142,142.59,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",143.49,143.54,141.97,143.33,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",142.33,143.51,141.56,143.36,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",141.57,141.86,140.26,141.8,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",141.3,142.04,140.46,140.68,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":142},"2026-08-19",140.16,141.6,139.89,{"symbol":5,"time":152,"open":153,"high":142,"low":154,"close":155},"2026-08-18",140.28,139.78,140.02,{"symbol":5,"time":157,"open":158,"high":158,"low":159,"close":160},"2026-08-17",141,139.35,140.62,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",140.76,141.7,140.5,141.03,{"symbol":5,"time":168,"open":169,"high":170,"low":169,"close":171},"2026-08-13",140.47,142.37,141.21,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",140.08,140.89,138.4,140.73,{"symbol":5,"time":179,"open":180,"high":148,"low":181,"close":182},"2026-08-11",138.13,137.31,139.5,{"symbol":5,"time":184,"open":185,"high":186,"low":85,"close":187},"2026-08-10",138.11,139.18,138.76,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":148},"2026-08-07",139.32,140.42,138.25,{"symbol":5,"time":194,"open":153,"high":195,"low":196,"close":197},"2026-08-06",141.17,138.63,139.14,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":163},"2026-08-05",139.8,141.51,138.55,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",139.85,141.47,138.91,139.05,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",144.77,144.88,142.96,144.15,{"symbol":5,"time":216,"open":217,"high":217,"low":218,"close":219},"2026-07-31",146,143.59,144.61,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",146.22,146.75,144.18,146.19,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",146.59,146.85,143.34,145.47,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-28",147.01,149.16,146.04,147.12,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",147.29,147.83,145.35,147.26,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",145.1,148.35,144,147.63,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",143.47,145.79,142.32,145.12,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-22",148.65,149.07,144.1,144.7,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",148.11,150.02,146.72,149.94,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",149,149.61,146.47,147.48,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",150.05,153.35,148,149.79,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":283},"2026-07-16",145,150.06,144.19,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",143.01,144.34,141.62,143.42,{"symbol":5,"time":292,"open":120,"high":293,"low":294,"close":295},"2026-07-14",143.41,141.58,142.49,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",141.38,142.9,140.65,142.16,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",142.61,142.75,138.78,140.87,{"symbol":5,"time":309,"open":114,"high":310,"low":177,"close":311},"2026-07-09",142.7,141.36,{"symbol":5,"time":313,"open":107,"high":314,"low":138,"close":158},"2026-07-08",143.08,{"symbol":5,"time":316,"open":317,"high":318,"low":108,"close":319},"2026-07-07",140.81,143.86,143.61,{"symbol":5,"time":321,"open":322,"high":153,"low":323,"close":324},"2026-07-06",139.21,138.1,140.2,{"symbol":5,"time":326,"open":327,"high":182,"low":328,"close":329},"2026-07-02",138.36,136.86,139.43,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-01",135.68,138.8,135.1,136.8,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-30",137.54,138.37,135.22,135.47,{"symbol":5,"time":343,"open":344,"high":182,"low":345,"close":346},"2026-06-29",139.06,136.81,138.89,{"symbol":5,"time":348,"open":112,"high":349,"low":74,"close":350},"2026-06-26",141.87,139.97,{"symbol":5,"time":352,"open":115,"high":170,"low":327,"close":353},"2026-06-25",140.53,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":307},"2026-06-24",145.17,145.55,137.67,{"symbol":5,"time":360,"open":319,"high":361,"low":118,"close":362},"2026-06-23",146.16,145.25,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-22",140.66,144.81,140.31,143.83,{"symbol":5,"time":370,"open":371,"high":372,"low":329,"close":373},"2026-06-18",139.95,141.49,140.54,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-17",145.03,146.12,140.59,140.94,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":377},"2026-06-16",148.03,148.46,145.32,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-15",149.24,150.18,148.24,148.5,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-12",148.41,149.7,147.85,148.74,{"symbol":5,"time":398,"open":234,"high":383,"low":399,"close":400},"2026-06-11",145.71,147.19,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-10",147.67,148.1,145.74,145.77,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-09",144.2,148.29,143,147.52,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-08",144.5,145.16,142.03,142.78,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-05",142.57,145.72,142.55,144.54,{"symbol":5,"time":426,"open":319,"high":427,"low":372,"close":428},"2026-06-04",144.39,143.79,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-03",139.29,142.66,138.99,141.82,{"symbol":5,"time":436,"open":437,"high":438,"low":85,"close":108},"2026-06-02",139.01,140.43,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-01",141.59,142.15,138.92,139.02,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":252},"2026-05-29",145.29,145.54,142.22,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-28",145.42,147.1,144.52,145.64,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-27",147.03,147.47,146.03,146.52,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-26",146.99,147.93,146.51,146.94,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-22",145.43,146.27,144.4,145.9,{"symbol":5,"time":475,"open":476,"high":447,"low":477,"close":478},"2026-05-21",144.32,142.8,144.63,{"symbol":5,"time":480,"open":481,"high":261,"low":482,"close":483},"2026-05-20",141.77,141.26,144.68,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":107},"2026-05-19",141.93,142.63,140.79,{"symbol":5,"time":490,"open":491,"high":492,"low":158,"close":493},"2026-05-18",141.12,142.83,142.31,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":353},"2026-05-15",141.14,141.98,140.17,{"symbol":5,"time":500,"open":501,"high":502,"low":115,"close":432},"2026-05-14",142.53,143.28,{"symbol":5,"time":504,"open":505,"high":506,"low":137,"close":120},"2026-05-13",143.2,143.97,{"symbol":5,"time":508,"open":509,"high":510,"low":477,"close":511},"2026-05-12",144.33,144.94,143.76,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-11",144.31,145.34,143.68,144.07,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-08",142.98,144.51,142.36,144.09,{"symbol":5,"time":525,"open":526,"high":472,"low":527,"close":528},"2026-05-07",143.38,142.21,142.29,{"symbol":5,"time":530,"open":149,"high":531,"low":532,"close":299},"2026-05-06",143.81,141.45,{"symbol":5,"time":534,"open":535,"high":144,"low":79,"close":536},"2026-05-05",139,140.27,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":187},"2026-05-04",140.34,140.88,138.03,{"symbol":5,"time":543,"open":544,"high":418,"low":545,"close":546},"2026-05-01",142.71,140.82,141.41,{"symbol":5,"time":548,"open":549,"high":550,"low":80,"close":551},"2026-04-30",139.27,142.48,142.02,{"symbol":5,"time":553,"open":554,"high":171,"low":555,"close":556},"2026-04-29",139.72,138.15,138.82,{"symbol":5,"time":558,"open":559,"high":442,"low":200,"close":560},"2026-04-28",141.42,141.53,{"symbol":5,"time":562,"open":563,"high":502,"low":564,"close":155},"2026-04-27",140.84,139.9,{"symbol":5,"time":566,"open":254,"high":567,"low":568,"close":569},"2026-04-24",144.28,141.25,142.1,{"symbol":5,"time":571,"open":572,"high":573,"low":166,"close":574},"2026-04-23",141.76,144.06,142.34,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":559},"2026-04-22",142.95,143.22,140.64,{"symbol":5,"time":581,"open":362,"high":582,"low":583,"close":584},"2026-04-21",145.27,141.34,141.92,{"symbol":5,"time":586,"open":261,"high":587,"low":230,"close":376},"2026-04-20",145.2,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":246},"2026-04-17",142.52,145.44,142.25,{"symbol":5,"time":594,"open":595,"high":596,"low":112,"close":597},"2026-04-16",142.64,145.01,142.17,{"symbol":5,"time":599,"open":600,"high":564,"low":601,"close":602},"2026-04-15",137.78,137.49,139.77,{"symbol":5,"time":604,"open":67,"high":605,"low":606,"close":327},"2026-04-14",138.84,136.91,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":67},"2026-04-13",136.95,137.2,135.03,{"symbol":5,"time":613,"open":176,"high":614,"low":615,"close":616},"2026-04-10",138.81,136.22,137.19,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-09",136.69,140.1,136.55,138.02,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-08",136.1,138.22,135.08,137.41,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-07",132.15,133.3,130.86,133.22,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-06",133.5,134.09,132.13,132.35,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-02",132.71,134.79,131.74,133.77,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-01",131.78,134.13,131.4,133.33,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-03-31",130.51,133.24,129.7,132.18,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-03-30",130.7,130.92,128.11,128.78,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-27",129.22,130.35,128.53,128.9,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-26",129.49,130.91,128.97,129.74,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-25",131.08,131.79,129.5,130.36,{"symbol":5,"time":684,"open":664,"high":685,"low":686,"close":668},"2026-03-24",131.64,128.4,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-23",130.95,132.62,129.41,130.31,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-20",130.87,131.12,127.29,128.01,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-19",130.66,131.53,129.76,131.09,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-18",132.4,133.23,130.9,131.2,{"symbol":5,"time":712,"open":713,"high":70,"low":714,"close":715},"2026-03-17",134.53,133.19,133.21,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-16",133.47,135.2,132.58,134.07,{"symbol":5,"time":723,"open":634,"high":724,"low":725,"close":726},"2026-03-13",133.79,131.39,131.75,{"symbol":5,"time":728,"open":729,"high":729,"low":730,"close":731},"2026-03-12",132.9,130,131.9,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-11",135.46,135.62,133.6,134.4,{"symbol":5,"time":739,"open":644,"high":740,"low":741,"close":742},"2026-03-10",137.87,133.86,136.16,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-09",133.03,136.06,129.88,135.15,{"symbol":5,"time":750,"open":751,"high":752,"low":729,"close":753},"2026-03-06",135.78,135.92,134.54,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-05",137.92,138.06,136.26,137.85,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-04",141.05,141.2,138.05,139.42,{"symbol":5,"time":767,"open":182,"high":768,"low":769,"close":158},"2026-03-03",141.39,137.82,{"symbol":5,"time":771,"open":158,"high":772,"low":773,"close":774},"2026-03-02",143.02,139.66,142.72,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":421},"2026-02-27",142.12,143.95,141.95,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":432},"2026-02-26",140.44,142.85,140.35,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-02-25",140.4,140.95,139.6,140.03,{"symbol":5,"time":792,"open":108,"high":171,"low":793,"close":794},"2026-02-24",139.36,140.3,{"symbol":5,"time":796,"open":797,"high":798,"low":350,"close":799},"2026-02-23",141.33,142.4,140.74,{"symbol":5,"time":801,"open":102,"high":560,"low":96,"close":201},"2026-02-20",{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-19",139.11,139.79,138.19,139.04,{"symbol":5,"time":809,"open":810,"high":294,"low":811,"close":812},"2026-02-18",141.15,138.71,139.63,{"symbol":5,"time":814,"open":815,"high":779,"low":816,"close":481},"2026-02-17",139.86,139.13,{"symbol":5,"time":818,"open":819,"high":169,"low":820,"close":821},"2026-02-13",137.53,136.83,138.97,{"symbol":5,"time":823,"open":824,"high":779,"low":735,"close":825},"2026-02-12",140.67,136.38,{"symbol":5,"time":827,"open":324,"high":115,"low":828,"close":829},"2026-02-11",139.83,139.88,{"symbol":5,"time":831,"open":756,"high":832,"low":833,"close":834},"2026-02-10",140.96,137.5,140.48,{"symbol":5,"time":836,"open":837,"high":601,"low":838,"close":839},"2026-02-09",136.37,135.14,137.28,{"symbol":5,"time":841,"open":842,"high":601,"low":70,"close":609},"2026-02-06",137.01,{"symbol":5,"time":844,"open":845,"high":846,"low":637,"close":847},"2026-02-05",134.34,136.97,136.14,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":29},"2026-02-04",132.91,135.12,132.78,{"symbol":5,"time":854,"open":855,"high":856,"low":855,"close":857},"2026-02-03",129.51,132.41,131.88,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-02",130.54,131.66,129.6,129.68,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-30",129.33,130.71,128.81,130.56,{"symbol":5,"time":871,"open":872,"high":655,"low":873,"close":874},"2026-01-29",128.45,127.27,130.41,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-28",128.76,129.24,126.67,127.13,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-01-27",126.33,128.84,125.47,128.7,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-01-26",128.37,128.59,126.34,126.43,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-01-23",126.93,127.39,125.67,127.15,{"symbol":5,"time":900,"open":661,"high":901,"low":902,"close":879},"2026-01-22",131.04,126.44,{"symbol":5,"time":904,"open":905,"high":905,"low":906,"close":907},"2026-01-21",134.52,128.72,131.14,{"symbol":5,"time":909,"open":857,"high":910,"low":911,"close":912},"2026-01-20",132.38,130.39,130.81,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":715},"2026-01-16",132.57,134.94,132.06,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-15",132.65,134.05,132.21,132.75,{"symbol":5,"time":925,"open":869,"high":926,"low":927,"close":922},"2026-01-14",132.22,129.81,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":931},"2026-01-13",129.08,130.22,127.36,{"symbol":5,"time":934,"open":935,"high":936,"low":664,"close":937},"2026-01-12",129.15,130.05,129.06,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-09",128.32,129.75,128.23,129.4,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-08",126.36,129.32,126,128.39,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-07",127.93,129.36,126.73,126.9,{"symbol":5,"time":957,"open":878,"high":958,"low":959,"close":960},"2026-01-06",129.94,126.35,127.46,{"symbol":5,"time":962,"open":886,"high":912,"low":963,"close":964},"2026-01-05",127.76,129.69,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-02",127.74,129.31,127.24,129.05,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-31",129.1,129.46,127.63,127.66,{"symbol":5,"time":978,"open":979,"high":980,"low":942,"close":981},"2025-12-30",128.48,129.14,129.01,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":979},"2025-12-29",129.18,129.65,128.03,{"symbol":5,"time":988,"open":989,"high":681,"low":990,"close":991},"2025-12-26",129.2,128.05,128.71,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":935},"2025-12-24",128.16,129.47,128,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-23",127.32,127.97,127.22,127.77,{"symbol":5,"time":1004,"open":873,"high":889,"low":1005,"close":1006},"2025-12-22",127.21,127.59,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-19",128.28,128.46,126.92,127.23,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":976},"2025-12-18",128.89,129.79,127.6,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-17",127.52,129.03,127.09,128.07,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-16",129.25,130.06,127.4,127.61,{"symbol":5,"time":1031,"open":696,"high":696,"low":1032,"close":701},"2025-12-15",129.02,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":927,"close":1037},"2025-12-12",131.61,131.7,130.18,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":869},"2025-12-11",130.12,131.34,129.97,{"symbol":5,"time":1044,"open":1045,"high":869,"low":999,"close":1046},"2025-12-10",127.75,129.71,{"symbol":5,"time":1048,"open":1028,"high":942,"low":1049,"close":1050},"2025-12-09",126.85,127.45,{"symbol":5,"time":1052,"open":1053,"high":1000,"low":1054,"close":879},"2025-12-08",127.5,126.61,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1002,"close":1059},"2025-12-05",128.18,128.83,127.98,{"symbol":5,"time":1061,"open":935,"high":1062,"low":986,"close":1057},"2025-12-04",130.45,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":986,"close":1067},"2025-12-03",128.82,129.53,129.19,{"symbol":5,"time":1069,"open":1070,"high":1070,"low":942,"close":1071},"2025-12-02",129.87,128.93,{"symbol":5,"time":1073,"open":1017,"high":1074,"low":1075,"close":1071},"2025-12-01",129.77,127.16,{"symbol":5,"time":1077,"open":996,"high":866,"low":1078,"close":669},"2025-11-28",127.9,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":994},"2025-11-26",127.51,129.28,125.98,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":896},"2025-11-25",126.45,128.44,126.27,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1086},"2025-11-24",126.46,127.56,125.36,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-21",123.76,126.5,122.61,125.79,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-20",123.65,125.55,122.9,123.12,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-11-19",123.8,124.27,121.4,122.4,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1108},"2025-11-18",123.3,124.25,122.31,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1111,"close":1121},"2025-11-17",123.53,124.69,123.52,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-11-14",124,125.02,122.67,122.83,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1114,"close":1124},"2025-11-13",124.09,124.83,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-11-12",125.72,126.4,124.79,124.84,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-11",125.22,126.41,124.68,126.26,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-10",125.43,125.97,123.66,124.9,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-07",124.11,125.63,123.47,125.6,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1124},"2025-11-06",124.19,125.38,123.2,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-05",124.62,125.05,123.56,123.82,{"symbol":5,"time":1168,"open":1124,"high":1169,"low":1160,"close":1124},"2025-11-04",125.65,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-03",123.14,124.47,121.75,124.22,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1130},"2025-10-31",123.7,124.92,122.99,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-10-30",122.82,124.66,122.55,124.23,{"symbol":5,"time":1188,"open":1189,"high":1155,"low":1190,"close":1154},"2025-10-29",124.78,122.97,{"symbol":5,"time":1192,"open":892,"high":1193,"low":1194,"close":1134},"2025-10-28",126.94,125.15,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-27",126.81,127.12,125.84,127.08,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1099,"close":892},"2025-10-24",126.56,127.35,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-23",125.92,126.72,124.96,125.77,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-10-22",126.23,127.02,124.56,125.95,{"symbol":5,"time":1218,"open":1193,"high":1053,"low":1219,"close":1220},"2025-10-21",125.64,125.99,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-20",125.2,127.47,124.08,127.18,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1225},"2025-10-17",121.28,124.36,121.17,{"symbol":5,"time":1233,"open":1234,"high":1164,"low":1235,"close":1231},"2025-10-16",123.86,120.25,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-15",116.67,123.28,116.51,122.76,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-14",112.55,115.71,111.81,115.45,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-13",112.02,113.04,111.38,112.72,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-10",114.76,115.24,111.03,111.23,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-09",115.86,116.04,114.05,114.45,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-08",116.02,116.75,114.74,115.99,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-07",117.48,117.62,114.15,115.97,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-06",117,117.79,116.37,117.13,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-03",116.4,118.2,116.01,117.06,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-02",116.22,116.48,114.54,116.12,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1293},"2025-10-01",114.31,116.52,113.8,{"symbol":5,"time":1302,"open":1303,"high":1294,"low":1304,"close":1305},"2025-09-30",114.22,113.11,114.52,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-09-29",114.6,114.87,113.62,114.24,{"symbol":5,"time":1313,"open":1314,"high":1308,"low":1315,"close":1316},"2025-09-26",113.46,112.85,114.19,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-25",112.92,113.76,112.6,113.21,{"symbol":5,"time":1324,"open":1300,"high":1325,"low":1326,"close":1327},"2025-09-24",114.34,112.58,112.86,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-23",113.98,114.65,113.1,114.44,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-22",113.16,114.46,112,113.93,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-19",115.18,115.31,113.25,113.51,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-18",114.3,115.8,113.88,115.16,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-17",114.98,116.41,113.38,113.89,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-16",113.87,114.88,112.88,114.03,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-15",115.29,116,113.69,114.27,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-09-12",114.86,115.91,114.17,115.35,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-11",111.31,115.67,111,114.82,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-10",111.91,112.29,110.6,110.98,{"symbol":5,"time":1389,"open":1390,"high":1330,"low":1391,"close":1392},"2025-09-09",113.28,111.55,111.97,{"symbol":5,"time":1394,"open":1395,"high":1320,"low":1396,"close":1397},"2025-09-08",112.17,111.66,113.56,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-05",113.59,114.95,112.98,113.65,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-04",111.25,112.81,110.51,112.61,{"symbol":5,"time":1411,"open":1380,"high":1412,"low":1413,"close":1414},"2025-09-03",112.25,110.87,110.95,{"symbol":5,"time":1416,"open":1412,"high":1326,"low":1417,"close":1418},"2025-09-02",111.01,111.3,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-29",112.41,113.96,112.19,113.78,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-28",112.79,112.94,111.4,112.64,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-27",112.78,114.2,112.12,112.68,{"symbol":5,"time":1438,"open":1439,"high":1407,"low":1440,"close":1441},"2025-08-26",111.58,111.05,111.35,{"symbol":5,"time":1443,"open":1250,"high":1444,"low":1418,"close":1445},"2025-08-25",112.75,111.62,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-08-22",109.23,113.15,109.14,112.28,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-21",109.05,109.61,107.84,108.39,{"symbol":5,"time":1459,"open":1460,"high":1435,"low":1461,"close":1462},"2025-08-20",111.43,109.74,110.18,{"symbol":5,"time":1464,"open":1465,"high":1413,"low":1466,"close":1467},"2025-08-19",107.47,107.03,110.76,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-18",106.57,106.61,105.42,105.44,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-15",106.32,106.8,105.98,106.59,{"symbol":5,"time":1481,"open":1482,"high":1476,"low":1483,"close":1484},"2025-08-14",105.3,104.07,105.85,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-13",105.12,106.54,104.54,106.19,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-08-12",104.3,104.94,103.41,104.81,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-11",105.41,105.86,103.94,104.08,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-08",106.22,106.77,105.62,105.68,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-07",106.96,107.48,105.31,106.29,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-06",106.93,107.43,105.63,105.73,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1482,"close":1525},"2025-08-05",105.7,107.58,107.04,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-04",105.33,105.89,104.41,105.21,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-01",107.18,107.27,104.1,104.91,{"symbol":5,"time":1539,"open":1465,"high":1540,"low":1479,"close":1541},"2025-07-31",108.78,106.78,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-30",109.9,110.39,107.59,108.49,{"symbol":5,"time":1549,"open":1524,"high":1550,"low":1477,"close":1551},"2025-07-29",109.83,109.72,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-07-28",110,110.28,107.07,107.12,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-25",109.95,110.36,108.33,110.29,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1551},"2025-07-24",109.79,110.54,109.22,{"symbol":5,"time":1570,"open":1450,"high":1571,"low":1572,"close":1554},"2025-07-23",110.42,108.54,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-22",108.22,109.37,107.7,109.19,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-21",107.25,108.7,106.68,107.86,{"symbol":5,"time":1586,"open":1587,"high":1587,"low":1588,"close":1541},"2025-07-18",107.17,105.72,{"symbol":5,"time":1590,"open":1576,"high":1591,"low":1592,"close":1593},"2025-07-17",110.46,105.75,106.43,{"symbol":5,"time":1595,"open":1444,"high":1596,"low":1597,"close":1598},"2025-07-16",114.5,109.02,110.17,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-15",109.68,110.11,108.19,108.62,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-14",108.38,109.53,108.09,109.35,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1614},"2025-07-11",106.7,109.17,106.46,{"symbol":5,"time":1617,"open":1618,"high":1554,"low":1619,"close":1620},"2025-07-10",106.92,106.53,108.41,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-09",107.13,107.49,105.28,106.39,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1592,"close":1631},"2025-07-08",105.84,108.36,106.85,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-07",107.75,109,105.51,106.33,{"symbol":5,"time":1639,"open":1640,"high":1540,"low":1641,"close":1642},"2025-07-03",108.29,107.62,108.02,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-02",106.74,108.46,106.11,108.31,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-01",104.87,108.47,104.25,106.58,{"symbol":5,"time":1656,"open":1473,"high":1484,"low":1657,"close":1487},"2025-06-30",103.45,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1507},"2025-06-27",105.11,107.61,105.03,{"symbol":5,"time":1664,"open":1665,"high":1660,"low":1666,"close":1667},"2025-06-26",104.76,103.5,104.39,{"symbol":5,"time":1669,"open":1670,"high":1670,"low":1671,"close":1672},"2025-06-25",107.51,104.71,104.78,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-24",107,108.6,106.37,108.13,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1623},"2025-06-23",105.58,107.26,104.88,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1487,"close":1688},"2025-06-20",105.53,106.27,105.69,{"symbol":5,"time":1690,"open":1691,"high":1583,"low":1692,"close":1693},"2025-06-18",105,104.5,105.08,{"symbol":5,"time":1695,"open":1473,"high":1490,"low":1493,"close":1696},"2025-06-17",105.09,{"symbol":5,"time":1698,"open":1675,"high":1572,"low":1699,"close":1700},"2025-06-16",106.4,106.82,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-13",107.36,107.94,106.24,107.28,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-12",107.9,109.38,107.66,108.44,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1575,"close":1717},"2025-06-11",110.01,110.14,108.5,{"symbol":5,"time":1719,"open":1635,"high":1554,"low":1720,"close":1721},"2025-06-10",108.18,109.49,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1547,"close":1726},"2025-06-09",109.27,110.06,108.93,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-06",108.9,110.02,108.15,108.79,{"symbol":5,"time":1734,"open":1717,"high":1635,"low":1735,"close":1736},"2025-06-05",107.38,107.82,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-04",108.88,109.13,108.28,108.43,{"symbol":5,"time":1744,"open":1745,"high":1608,"low":1746,"close":1597},"2025-06-03",108.32,107.74,{"symbol":5,"time":1748,"open":1584,"high":1749,"low":1750,"close":1749},"2025-06-02",108.75,106.15,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1506,"close":1676},"2025-05-30",108.71,109.09,{"symbol":5,"time":1756,"open":1739,"high":1252,"low":1607,"close":1448},"2025-05-29",{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-28",106.89,108,106.48,107.92,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-27",105.39,106.88,104.45,106.62,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-05-23",104.33,104.86,103.02,104.04,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1696},"2025-05-22",104.77,105.88,103.8,{"symbol":5,"time":1781,"open":1456,"high":1782,"low":1783,"close":1784},"2025-05-21",108.2,104.36,104.67,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1652,"close":1789},"2025-05-20",109.93,110.71,108.73,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-19",108.81,110.82,108.35,110.65,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-16",109.34,110.63,108.76,110.55,{"symbol":5,"time":1803,"open":1512,"high":1804,"low":1768,"close":1448},"2025-05-15",109.51,{"symbol":5,"time":1806,"open":1807,"high":1614,"low":1583,"close":1808},"2025-05-14",108.85,107.6,{"symbol":5,"time":1810,"open":1811,"high":1408,"low":1717,"close":1812},"2025-05-13",110.2,109.7,{"symbol":5,"time":1814,"open":1414,"high":1815,"low":1554,"close":1816},"2025-05-12",112.95,110.33,{"symbol":5,"time":1818,"open":1688,"high":1706,"low":1819,"close":1820},"2025-05-09",105.24,106.91,{"symbol":5,"time":1822,"open":1823,"high":1593,"low":1657,"close":1824},"2025-05-08",105.17,105.49,{"symbol":5,"time":1826,"open":1692,"high":1827,"low":1828,"close":1829},"2025-05-07",106.02,104.2,105.04,{"symbol":5,"time":1831,"open":1832,"high":1636,"low":1833,"close":1692},"2025-05-06",104.72,103.6,{"symbol":5,"time":1835,"open":1836,"high":1827,"low":1837,"close":1528},"2025-05-05",104.6,104.38,{"symbol":5,"time":1839,"open":1823,"high":1840,"low":1530,"close":1499},"2025-05-02",105.92,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-01",103.28,104.47,101.96,103.08,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-30",102.44,103.07,100.22,102.2,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-04-29",102.57,103.67,102.05,103.1,{"symbol":5,"time":1860,"open":1861,"high":1536,"low":1862,"close":1863},"2025-04-28",102.31,101.88,103.32,{"symbol":5,"time":1865,"open":1866,"high":1666,"low":1867,"close":1868},"2025-04-25",103.37,101.99,102.24,{"symbol":5,"time":1870,"open":1845,"high":1871,"low":1872,"close":1873},"2025-04-24",103.72,100.97,103.36,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1872,"close":1878},"2025-04-23",102.23,104.98,101.48,{"symbol":5,"time":1880,"open":1851,"high":1881,"low":1882,"close":1883},"2025-04-22",101.1,98.77,99.95,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-21",100.51,101,97.1,98.63,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1887,"close":1894},"2025-04-17",101.08,103.68,102.1,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-04-16",99.7,101.91,97.98,100.29,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-15",98.86,99.5,98.1,98.48,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-14",97.64,99.38,96.87,98.3,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-11",94.03,96.41,92.52,96.23,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-10",96.52,97.47,92.84,94.89,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-09",87.95,98.81,85.35,98.22,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-08",97.06,97.59,88.32,89.76,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-07",96.65,99.17,91.67,94.52,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-04",99.35,100.32,95.34,98.23,{"symbol":5,"time":1950,"open":1951,"high":1710,"low":1952,"close":1953},"2025-04-03",108.11,101.18,101.59,{"symbol":5,"time":1955,"open":1956,"high":1244,"low":1957,"close":1958},"2025-04-02",111.45,110.16,112.34,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1956},"2025-04-01",112.54,112.74,110.09,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-03-31",110.31,112.21,110.1,111.79,{"symbol":5,"time":1971,"open":1380,"high":1445,"low":1787,"close":1972},"2025-03-28",110.45,{"symbol":5,"time":1974,"open":1259,"high":1975,"low":1976,"close":1977},"2025-03-27",112.33,110.59,110.75,{"symbol":5,"time":1979,"open":1980,"high":1439,"low":1981,"close":1982},"2025-03-26",109.6,109.48,111.13,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1448},"2025-03-25",110.07,110.44,108.42,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-03-24",109.28,110.43,108.12,110.26,{"symbol":5,"time":1995,"open":1996,"high":1396,"low":1997,"close":1987},"2025-03-21",111.27,107.93,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-03-20",112.62,113.92,111.7,112.07,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2002,"close":2008},"2025-03-19",112.26,113.74,112.97,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-18",113.86,114,111.64,112.38,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":1333},"2025-03-17",111.5,114.99,111.49,{"symbol":5,"time":2021,"open":2022,"high":1385,"low":2023,"close":2024},"2025-03-14",111.76,110.5,111.89,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":1561},"2025-03-13",115.72,116.44,110.12,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-03-12",117.64,118.01,115.66,115.73,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-11",118.83,119.1,115.53,117.18,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-10",119.45,120.14,117.28,117.87,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-07",120.75,121.44,118.05,119.91,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-06",122.85,123.48,119.73,120.3,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-03-05",120.86,124.67,120.52,124.04,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-04",123.09,124.14,121.58,121.78,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-03-03",124.16,124.99,122.74,123.54,{"symbol":5,"time":2079,"open":2080,"high":1115,"low":2081,"close":2082},"2025-02-28",122.84,121.91,123.92,{"symbol":5,"time":2084,"open":2085,"high":1124,"low":2086,"close":2087},"2025-02-27",122.25,121.5,122.77,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-02-26",122.95,123.43,121.77,122.16,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":1098},"2025-02-25",121.29,123.07,120.95,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-02-24",121.12,122.08,119.98,120.73,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-02-21",121.3,121.45,119.63,120.97,{"symbol":5,"time":2112,"open":2113,"high":2113,"low":2114,"close":2115},"2025-02-20",121.63,120.18,120.9,{"symbol":5,"time":2117,"open":2104,"high":2093,"low":2118,"close":2113},"2025-02-19",120.05,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":1235,"close":2123},"2025-02-18",120.76,121.82,121.31,{"symbol":5,"time":2125,"open":2126,"high":1098,"low":2127,"close":2128},"2025-02-14",121.7,120.65,120.85,{"symbol":5,"time":2130,"open":2053,"high":2131,"low":2132,"close":2115},"2025-02-13",121.46,118.81,{"symbol":5,"time":2134,"open":2135,"high":2127,"low":2135,"close":2136},"2025-02-12",118.62,119.77,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2139,"close":2092},"2025-02-11",119,122.17,{"symbol":5,"time":2142,"open":2052,"high":2143,"low":2144,"close":2145},"2025-02-10",119.59,117.63,119.47,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":1280,"close":2150},"2025-02-07",118.78,119.23,117.35,{"symbol":5,"time":2152,"open":2149,"high":2149,"low":2153,"close":2154},"2025-02-06",116.84,118.54,{"symbol":5,"time":2156,"open":2157,"high":2157,"low":2158,"close":2148},"2025-02-05",119.44,117.49,{"symbol":5,"time":2160,"open":2161,"high":2132,"low":2162,"close":2163},"2025-02-04",116.26,116.18,118.31,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1337,"close":2168},"2025-02-03",116.03,118.51,117.84,{"symbol":5,"time":2170,"open":2136,"high":2171,"low":2172,"close":2173},"2025-01-31",120.69,118.45,119.25,{"symbol":5,"time":2175,"open":2176,"high":2085,"low":2177,"close":2127},"2025-01-30",120.78,119.38,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-01-29",120.5,121.01,118.46,119.17,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-01-28",121.1,121.56,119.81,120.21,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2192,"close":2194},"2025-01-27",117.99,122.09,121.25,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-01-24",118.53,120.07,117.21,118.93,{"symbol":5,"time":2202,"open":1366,"high":2203,"low":1596,"close":2154},"2025-01-23",118.58,{"symbol":5,"time":2205,"open":2161,"high":1274,"low":1305,"close":2206},"2025-01-22",115.13,{"symbol":5,"time":2208,"open":1993,"high":2209,"low":1598,"close":2210},"2025-01-21",117.89,117.27,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":1981},"2025-01-17",111.2,111.61,109.42,{"symbol":5,"time":2217,"open":1575,"high":2218,"low":2219,"close":2220},"2025-01-16",111.06,107.77,110.93,{"symbol":5,"time":2222,"open":2019,"high":1338,"low":1746,"close":2223},"2025-01-15",107.85,{"symbol":5,"time":2225,"open":1681,"high":2226,"low":2227,"close":1992},"2025-01-14",108.58,105.37,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2227},"2025-01-13",103.59,105.46,103.23,{"symbol":5,"time":2234,"open":2235,"high":1691,"low":1666,"close":2230},"2025-01-10",104,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":1537,"close":2240},"2025-01-08",106.41,106.63,105.5,{"symbol":5,"time":2242,"open":2243,"high":1640,"low":2244,"close":1654},"2025-01-07",107.53,106.07,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":1592,"close":2249},"2025-01-06",106.5,108.84,106.66,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":1519},"2025-01-03",104.51,105.93,103.64,{"symbol":5,"time":2256,"open":1626,"high":1470,"low":2257,"close":2258},"2025-01-02",103.78,104.26,{"symbol":5,"time":2260,"open":2261,"high":2238,"low":2262,"close":1523},"2024-12-31",106.09,104.79,{"symbol":5,"time":2264,"open":1772,"high":2265,"low":2266,"close":2267},"2024-12-30",105.47,103.63,105.1,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":1496,"close":1819},"2024-12-27",106.16,107.23,{"symbol":5,"time":2273,"open":2274,"high":1465,"low":2275,"close":1759},"2024-12-26",103.99,103.57,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-12-24",103.74,104.8,103.44,104.7,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2024-12-23",102.96,104.42,102.56,104.14,{"symbol":5,"time":2289,"open":2290,"high":1496,"low":2290,"close":1863},"2024-12-20",100.82,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-19",104.63,104.92,101.37,101.4,{"symbol":5,"time":2298,"open":1547,"high":2299,"low":2300,"close":2301},"2024-12-18",109.12,103.84,103.91,{"symbol":5,"time":2303,"open":1652,"high":2304,"low":1997,"close":2305},"2024-12-17",109.81,108.87,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2305},"2024-12-16",110.3,111.32,108.52,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":1799,"close":1982},"2024-12-13",111.11,111.72,{"symbol":5,"time":2316,"open":1445,"high":2317,"low":1418,"close":2318},"2024-12-12",113.33,111.65,{"symbol":5,"time":2320,"open":1251,"high":2321,"low":2322,"close":2323},"2024-12-11",114.08,111.29,111.96,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":1449},"2024-12-10",115.1,115.26,112.56,{"symbol":5,"time":2330,"open":2331,"high":1247,"low":2332,"close":2333},"2024-12-09",113,112.5,115.42,{"symbol":5,"time":2335,"open":2336,"high":1333,"low":2314,"close":1338},"2024-12-06",113.02,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-05",114.04,114.39,112.89,113.79,{"symbol":5,"time":2344,"open":2345,"high":2345,"low":2346,"close":2347},"2024-12-04",116.38,114.37,115.05,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":1286},"2024-12-03",115.95,117.1,115.59,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":1381,"close":2357},"2024-12-02",116.1,116.64,115.84,{"symbol":5,"time":2359,"open":2360,"high":2135,"low":2361,"close":2362},"2024-11-29",117.92,116.66,116.78,{"symbol":5,"time":2364,"open":1283,"high":2365,"low":2366,"close":2367},"2024-11-27",118.72,116.92,117.8,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-11-26",117.6,118.07,115.52,116.17,{"symbol":5,"time":2375,"open":1299,"high":2376,"low":2377,"close":2371},"2024-11-25",119.46,116.32,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":1422,"close":1349},"2024-11-22",114.32,115.94,{"symbol":5,"time":2383,"open":2384,"high":2018,"low":2385,"close":2386},"2024-11-21",114.51,113.6,113.97,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2385,"close":1294},"2024-11-20",114.42,114.72,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2341,"close":2206},"2024-11-19",113.82,115.44,{"symbol":5,"time":2396,"open":1315,"high":2397,"low":1421,"close":1331},"2024-11-18",114.69,{"symbol":5,"time":2399,"open":2400,"high":1354,"low":2401,"close":2402},"2024-11-15",114.36,112.67,113.42,{"symbol":5,"time":2404,"open":1286,"high":2405,"low":1369,"close":2406},"2024-11-14",116.7,114.75,{"symbol":5,"time":2408,"open":2001,"high":2409,"low":2011,"close":2410},"2024-11-13",117.14,116.57,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":1444},"2024-11-12",113.81,115.12,112.47,{"symbol":5,"time":2417,"open":2027,"high":1293,"low":1300,"close":2418},"2024-11-11",114.1,{"symbol":5,"time":2420,"open":1596,"high":1367,"low":2421,"close":2422},"2024-11-08",113.94,115.83,{"symbol":5,"time":2424,"open":2425,"high":2397,"low":1356,"close":2426},"2024-11-07",114.16,114.21,{"symbol":5,"time":2428,"open":1245,"high":1245,"low":1429,"close":2007},"2024-11-06",{"symbol":5,"time":2430,"open":1402,"high":2431,"low":1421,"close":2431},"2024-11-05",114.43,{"symbol":5,"time":2433,"open":2339,"high":2434,"low":2435,"close":2011},"2024-11-04",115.09,113.12,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":1356,"close":2440},"2024-11-01",114.81,115.37,113.4,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":1327,"close":1428},"2024-10-31",115.17,115.68,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-10-30",115.9,117.26,115.32,115.87,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":1343,"close":1343},"2024-10-29",117.78,118.14,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2351,"close":2459},"2024-10-28",118.44,118.8,117.81,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-10-25",119.8,120.33,117.44,117.54,{"symbol":5,"time":2467,"open":2118,"high":2468,"low":2462,"close":2469},"2024-10-24",121.14,120.39,{"symbol":5,"time":2471,"open":2200,"high":2472,"low":2473,"close":2474},"2024-10-23",121.11,118.9,120.83,{"symbol":5,"time":2476,"open":2150,"high":2477,"low":2150,"close":2478},"2024-10-22",119.6,118.94,{"symbol":5,"time":2480,"open":2481,"high":2131,"low":2482,"close":2483},"2024-10-21",120.72,117.57,117.77,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-18",123.01,123.35,121.61,122.5,{"symbol":5,"time":2491,"open":2492,"high":1011,"low":2493,"close":2493},"2024-10-17",126.04,122.7,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2092,"close":2498},"2024-10-16",123.04,127.65,126.97,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2501,"close":2503},"2024-10-15",120.74,123.05,121.39,{"symbol":5,"time":2505,"open":2506,"high":2110,"low":2507,"close":2508},"2024-10-14",120.04,119.5,120.46,{"symbol":5,"time":2510,"open":2148,"high":2511,"low":2512,"close":2513},"2024-10-11",120.42,118.15,120.24,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-10-10",118.06,119.14,117.47,118.28,{"symbol":5,"time":2521,"open":2522,"high":2145,"low":2523,"close":2524},"2024-10-09",118.19,117.9,118.84,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-10-08",120.29,120.68,118.22,119.34,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-10-07",121.36,121.73,119.31,120,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-04",121.59,122.78,120.36,122.42,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2086,"close":2547},"2024-10-03",123.73,123.75,122.04,{"symbol":5,"time":2549,"open":2550,"high":1115,"low":2551,"close":2552},"2024-10-02",122.56,121.95,124.18,{"symbol":5,"time":2554,"open":2555,"high":1208,"low":2057,"close":2556},"2024-10-01",126.64,124.61,{"symbol":5,"time":2558,"open":1189,"high":892,"low":1215,"close":2559},"2024-09-30",126.28,{"symbol":5,"time":2561,"open":1220,"high":999,"low":2562,"close":2563},"2024-09-27",125.28,125.59,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-09-26",125.89,126.42,124.86,125.23,{"symbol":5,"time":2571,"open":954,"high":1001,"low":1189,"close":2572},"2024-09-25",125.39,{"symbol":5,"time":2574,"open":1141,"high":1020,"low":1210,"close":2575},"2024-09-24",126.68,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-23",126.6,127.17,125.96,126.63,{"symbol":5,"time":2583,"open":2584,"high":952,"low":2585,"close":885},"2024-09-20",127.69,125.24,{"symbol":5,"time":2587,"open":1065,"high":855,"low":2588,"close":2589},"2024-09-19",127.3,128.5,{"symbol":5,"time":2591,"open":1065,"high":947,"low":2575,"close":1214},"2024-09-18",{"symbol":5,"time":2593,"open":2594,"high":936,"low":2595,"close":2596},"2024-09-17",129.23,127.96,128.87,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":1082},"2024-09-16",129.83,130.16,128.24,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-09-13",131.19,132.39,129.67,129.98,{"symbol":5,"time":2609,"open":2610,"high":861,"low":2611,"close":2612},"2024-09-12",131.1,128.36,130.29,{"symbol":5,"time":2614,"open":867,"high":2615,"low":949,"close":2616},"2024-09-11",131.36,130.69,{"symbol":5,"time":2618,"open":2619,"high":915,"low":1062,"close":707},"2024-09-10",131.18,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-09-09",127.55,131.11,127.05,130.25,{"symbol":5,"time":2627,"open":1053,"high":2628,"low":2629,"close":1012},"2024-09-06",128.22,126.05,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-05",129.07,129.27,126.83,127.41,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":1001,"close":2640},"2024-09-04",128.61,130.48,128.27,{"symbol":5,"time":2642,"open":2643,"high":1021,"low":2644,"close":889},"2024-09-03",126.54,126.37,{"symbol":5,"time":2646,"open":2647,"high":1000,"low":2648,"close":2649},"2024-08-30",126.01,125.11,127.82,{"symbol":5,"time":2651,"open":955,"high":2652,"low":2653,"close":2654},"2024-08-29",126.99,124.64,125.33,{"symbol":5,"time":2656,"open":2657,"high":989,"low":2658,"close":955},"2024-08-28",128.66,125.5,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2661,"close":2663},"2024-08-27",128.19,129.26,128.94,{"symbol":5,"time":2665,"open":2666,"high":1042,"low":2667,"close":670},"2024-08-26",129.9,128.55,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-08-23",126.71,129.37,126.19,128.86,{"symbol":5,"time":2675,"open":2676,"high":2492,"low":1173,"close":1083},"2024-08-22",125.08,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":1173},"2024-08-21",124.26,125.17,123.34,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-08-20",124.7,124.91,122.79,124.15,{"symbol":5,"time":2689,"open":1172,"high":2685,"low":2690,"close":2684},"2024-08-19",122.88,{"symbol":5,"time":2692,"open":2693,"high":2063,"low":2102,"close":2056},"2024-08-16",124.39,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-08-15",124.12,125.37,123.18,124.77,{"symbol":5,"time":2701,"open":2087,"high":2702,"low":2085,"close":2703},"2024-08-14",124.34,123.42,{"symbol":5,"time":2705,"open":1229,"high":1190,"low":2469,"close":2706},"2024-08-13",122.68,{"symbol":5,"time":2708,"open":2528,"high":2709,"low":2710,"close":2711},"2024-08-12",120.89,118.75,119.99,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-08-09",122.35,122.63,120.41,121.9,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2058,"close":2722},"2024-08-08",120.6,122.52,121.99,{"symbol":5,"time":2724,"open":2496,"high":2725,"low":2536,"close":2726},"2024-08-07",124.07,120.15,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-08-06",118.96,122.32,118.08,121.05,{"symbol":5,"time":2734,"open":2536,"high":2735,"low":2197,"close":2478},"2024-08-05",123.13,{"symbol":5,"time":2737,"open":898,"high":872,"low":2542,"close":2738},"2024-08-02",123.98,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-08-01",127.84,129.66,125.81,127.72,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2629},"2024-07-31",126.1,128.54,125.25,{"symbol":5,"time":2751,"open":1225,"high":2752,"low":1165,"close":2753},"2024-07-30",126.7,126.09,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-07-29",122.89,124.43,121.38,123.95,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2469,"close":2706},"2024-07-26",121.18,123.27,{"symbol":5,"time":2765,"open":2766,"high":1186,"low":2767,"close":2768},"2024-07-25",123.74,120.26,120.43,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2056,"close":2773},"2024-07-24",125.41,126.95,123.08,{"symbol":5,"time":2775,"open":2580,"high":2776,"low":2777,"close":2778},"2024-07-23",126.59,124.6,125.68,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-07-22",124.65,127.25,123.55,126.66,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2113,"close":2546},"2024-07-19",122.96,123.78,{"symbol":5,"time":2790,"open":2489,"high":999,"low":2102,"close":2791},"2024-07-18",122.62,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-07-17",124.44,129.16,121.89,123.21,{"symbol":5,"time":2799,"open":2140,"high":2140,"low":2115,"close":2800},"2024-07-16",121.49,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2468},"2024-07-15",120.35,121.35,119.15,{"symbol":5,"time":2807,"open":2808,"high":1098,"low":2809,"close":2726},"2024-07-12",122,119.84,{"symbol":5,"time":2811,"open":2812,"high":2062,"low":2371,"close":2716},"2024-07-11",118.48,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-07-10",115.01,116.65,114.33,116.54,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":1265},"2024-07-09",114.77,115.08,112.82,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2413,"close":2828},"2024-07-08",114.63,115.2,114.41,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":1337},"2024-07-05",113.68,114.94,113.09,{"symbol":5,"time":2835,"open":1368,"high":2346,"low":2836,"close":2837},"2024-07-03",112.9,113.3,{"symbol":5,"time":2839,"open":2840,"high":1397,"low":1440,"close":1322},"2024-07-02",112.65,{"symbol":5,"time":2842,"open":1338,"high":2843,"low":2844,"close":2845},"2024-07-01",113.58,111.18,111.95,{"symbol":5,"time":2847,"open":2848,"high":1962,"low":1561,"close":2849},"2024-06-28",111.92,112.31,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":1441},"2024-06-27",110.52,111.99,109.89,{"symbol":5,"time":2856,"open":2857,"high":1378,"low":1676,"close":2858},"2024-06-26",108.96,110.41,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":1550},"2024-06-25",111.52,111.53,109.65,{"symbol":5,"time":2865,"open":2866,"high":1449,"low":2867,"close":2868},"2024-06-24",109.45,109.31,111.63,{"symbol":5,"time":2870,"open":1710,"high":2871,"low":1646,"close":2872},"2024-06-21",109.96,109.4,{"symbol":5,"time":2874,"open":2872,"high":1462,"low":2875,"close":2876},"2024-06-20",108.8,109.16,{"symbol":5,"time":2878,"open":2879,"high":1338,"low":2880,"close":2881},"2024-06-18",111.28,109.98,110.05,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2879},"2024-06-17",110.49,112.01,110.04,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":1571,"close":1385},"2024-06-14",111.94,112.44,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":1956,"close":2014},"2024-06-13",113.24,113.44,{"symbol":5,"time":2896,"open":2897,"high":1271,"low":2890,"close":1407},"2024-06-12",114.06,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":1439},"2024-06-11",110.92,112.37,110.08,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-06-10",109.8,111.33,109.07,111.17,{"symbol":5,"time":2910,"open":2911,"high":1555,"low":2912,"close":1811},"2024-06-07",108.05,107.8,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":1808,"close":1715},"2024-06-06",107.99,110.24,{"symbol":5,"time":2918,"open":1635,"high":2919,"low":2920,"close":2921},"2024-06-05",109.44,107.52,108.74,{"symbol":5,"time":2923,"open":2247,"high":2924,"low":2247,"close":2925},"2024-06-04",109.87,108.77,{"symbol":5,"time":2927,"open":2928,"high":1380,"low":1511,"close":2929},"2024-06-03",110.77,107.4,{"symbol":5,"time":2931,"open":1634,"high":2932,"low":2933,"close":2884},"2024-05-31",110.66,107.56,{"symbol":5,"time":2935,"open":1840,"high":2936,"low":2937,"close":2938},"2024-05-30",107.67,105.4,107.57,{"symbol":5,"time":2940,"open":1893,"high":1693,"low":2941,"close":1691},"2024-05-29",103.09,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":1691},"2024-05-28",105.74,106.23,104.37,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-05-24",105.95,106.13,104.52,104.75,{"symbol":5,"time":2954,"open":1578,"high":2872,"low":2937,"close":2955},"2024-05-23",105.64,{"symbol":5,"time":2957,"open":2029,"high":1429,"low":2958,"close":1568},"2024-05-22",108.57,{"symbol":5,"time":2960,"open":2862,"high":2314,"low":2961,"close":1386},"2024-05-21",109.75,{"symbol":5,"time":2963,"open":2844,"high":2964,"low":1799,"close":2965},"2024-05-20",113.03,112.05,{"symbol":5,"time":2967,"open":1982,"high":2968,"low":2969,"close":2017},"2024-05-17",111.54,110.22,{"symbol":5,"time":2971,"open":1801,"high":2972,"low":1811,"close":2973},"2024-05-16",111.9,110.79,{"symbol":5,"time":2975,"open":1386,"high":2976,"low":1576,"close":2977},"2024-05-15",111.48,109.99,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":1741},"2024-05-14",108.86,109.86,108.04,{"symbol":5,"time":2984,"open":1745,"high":2985,"low":2986,"close":2987},"2024-05-13",109.01,107.21,107.68,{"symbol":5,"time":2989,"open":1646,"high":2990,"low":2991,"close":1624},"2024-05-10",108.51,106.98,{"symbol":5,"time":2993,"open":2247,"high":1630,"low":2994,"close":1731},"2024-05-09",106.04,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":1482,"close":1778},"2024-05-08",106.95,107.33,{"symbol":5,"time":3000,"open":1761,"high":2915,"low":3001,"close":3002},"2024-05-07",105.48,107.76,{"symbol":5,"time":3004,"open":3005,"high":1768,"low":1828,"close":1784},"2024-05-06",106.38,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":2937,"close":1529},"2024-05-03",106.75,108.08,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-05-02",103.81,104.57,101.11,104.53,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":1862},"2024-05-01",101.86,104.13,101.63,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":1857},"2024-04-30",102.51,104.01,102,{"symbol":5,"time":3027,"open":2231,"high":3028,"low":3029,"close":3030},"2024-04-29",105.57,104.16,105.01,{"symbol":5,"time":3032,"open":3033,"high":2293,"low":3034,"close":3035},"2024-04-26",103.43,102.76,104.06,{"symbol":5,"time":3037,"open":3038,"high":1483,"low":3039,"close":3040},"2024-04-25",102.01,101.64,103.35,{"symbol":5,"time":3042,"open":2257,"high":3043,"low":3044,"close":3045},"2024-04-24",104.59,102.4,103.18,{"symbol":5,"time":3047,"open":1489,"high":3048,"low":1483,"close":3049},"2024-04-23",105.61,104.83,{"symbol":5,"time":3051,"open":1779,"high":3013,"low":3052,"close":1502},"2024-04-22",102.55,{"symbol":5,"time":3054,"open":3055,"high":1651,"low":3056,"close":3057},"2024-04-19",104.64,102.52,103.49,{"symbol":5,"time":3059,"open":3060,"high":1514,"low":1833,"close":3061},"2024-04-18",105.96,104.69,{"symbol":5,"time":3063,"open":1582,"high":2017,"low":3064,"close":3065},"2024-04-17",105.56,106.49,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":2386,"close":1270},"2024-04-16",115.63,115.92,{"symbol":5,"time":3071,"open":3072,"high":2103,"low":3073,"close":3074},"2024-04-15",119.92,115.19,115.79,{"symbol":5,"time":3076,"open":2711,"high":3077,"low":3078,"close":2139},"2024-04-12",120.47,118.5,{"symbol":5,"time":3080,"open":3081,"high":1116,"low":3082,"close":1235},"2024-04-11",121.22,118.89,{"symbol":5,"time":3084,"open":3085,"high":2102,"low":3086,"close":3087},"2024-04-10",121.79,119.12,120.62,{"symbol":5,"time":3089,"open":2644,"high":3090,"low":2563,"close":1143},"2024-04-09",126.8,{"symbol":5,"time":3092,"open":1140,"high":3093,"low":3094,"close":3095},"2024-04-08",126.29,124.74,126.17,{"symbol":5,"time":3097,"open":3098,"high":1179,"low":3099,"close":3094},"2024-04-05",124.03,123.25,{"symbol":5,"time":3101,"open":2601,"high":991,"low":3102,"close":1120},"2024-04-04",124.32,{"symbol":5,"time":3104,"open":3105,"high":2784,"low":1163,"close":2753},"2024-04-03",125.07,{"symbol":5,"time":3107,"open":3108,"high":898,"low":1137,"close":3109},"2024-04-02",126.88,125.58,{"symbol":5,"time":3111,"open":931,"high":3112,"low":1050,"close":3113},"2024-04-01",130.77,127.92,{"symbol":5,"time":3115,"open":691,"high":860,"low":973,"close":931},"2024-03-28",{"symbol":5,"time":3117,"open":1011,"high":3118,"low":3119,"close":2673},"2024-03-27",129.09,126.84,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3105,"close":3124},"2024-03-26",126.52,127.07,125.14,{"symbol":5,"time":3126,"open":670,"high":2663,"low":3127,"close":880},"2024-03-25",127.11,{"symbol":5,"time":3129,"open":3130,"high":3130,"low":698,"close":3131},"2024-03-22",130.2,128.62,{"symbol":5,"time":3133,"open":675,"high":3134,"low":3135,"close":3136},"2024-03-21",130.43,128.31,129.89,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":2575,"close":886},"2024-03-20",127.2,129.29,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-03-19",128.08,128.85,126.96,127.85,{"symbol":5,"time":3148,"open":3149,"high":927,"low":3150,"close":3151},"2024-03-18",128.8,127.88,128.14,{"symbol":5,"time":3153,"open":3154,"high":2612,"low":3155,"close":1032},"2024-03-15",127.81,127.38,{"symbol":5,"time":3157,"open":850,"high":3158,"low":681,"close":3159},"2024-03-14",133.18,130.75,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":652},"2024-03-13",134.71,135.27,132.7,{"symbol":5,"time":3166,"open":736,"high":38,"low":3167,"close":3168},"2024-03-12",132.79,134.57,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-03-11",134.69,135.76,133.15,134.12,{"symbol":5,"time":3176,"open":41,"high":3177,"low":3178,"close":3179},"2024-03-08",135.43,133.43,135.07,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-03-07",134.04,134.56,131.97,132.74,{"symbol":5,"time":3187,"open":3188,"high":741,"low":3189,"close":3190},"2024-03-06",133.12,132.42,133.08,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":649,"close":3195},"2024-03-05",133.05,133.72,132.44,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-03-04",134.26,134.6,130.96,133.61,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3199},"2024-03-01",133.04,134.73,130.23,{"symbol":5,"time":3208,"open":627,"high":3209,"low":3210,"close":3211},"2024-02-29",135.7,133,133.27,{"symbol":5,"time":3213,"open":3214,"high":69,"low":3215,"close":3216},"2024-02-28",132.02,131.93,133.99,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":726,"close":3221},"2024-02-27",133.25,134.46,132.49,{"symbol":5,"time":3223,"open":3224,"high":634,"low":702,"close":3225},"2024-02-26",132.82,132.56,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3193,"close":715},"2024-02-23",133.48,134.2,{"symbol":5,"time":3231,"open":3232,"high":29,"low":3233,"close":3234},"2024-02-22",133.51,132.98,133.44,{"symbol":5,"time":3236,"open":656,"high":3237,"low":745,"close":3238},"2024-02-21",134.49,133.42,{"symbol":5,"time":3240,"open":640,"high":3241,"low":3242,"close":3243},"2024-02-20",133.94,131.57,133.35,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-02-16",131.94,134.18,131.32,133.39,{"symbol":5,"time":3251,"open":1036,"high":714,"low":1036,"close":3252},"2024-02-15",133.1,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":2594,"close":3257},"2024-02-14",130.94,131.82,130.5,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":969,"close":3262},"2024-02-13",128.75,130.99,130.88,{"symbol":5,"time":3264,"open":3210,"high":3265,"low":3266,"close":3267},"2024-02-12",134.23,131.8,132.05,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":1062,"close":3272},"2024-02-09",131.38,132.77,132.48,{"symbol":5,"time":3274,"open":1021,"high":3275,"low":3276,"close":861},"2024-02-08",132.37,128.79,{"symbol":5,"time":3278,"open":692,"high":901,"low":3260,"close":3118},"2024-02-07",{"symbol":5,"time":3280,"open":3281,"high":3159,"low":895,"close":3257},"2024-02-06",127.53,{"symbol":5,"time":3283,"open":1224,"high":3143,"low":3284,"close":3285},"2024-02-05",126.08,126.91,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":1097,"close":1026},"2024-02-02",128.21,130.27,{"symbol":5,"time":3291,"open":1054,"high":3292,"low":3293,"close":3294},"2024-02-01",130.46,126.2,130.44,{"symbol":5,"time":3296,"open":3297,"high":3118,"low":3298,"close":3299},"2024-01-31",127.33,125.93,126.69,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-01-30",127.03,127.71,125.57,126.53,{"symbol":5,"time":3307,"open":1011,"high":3308,"low":1088,"close":3309},"2024-01-29",128.35,127.89,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-01-26",126.89,127.34,125.76,126.87,{"symbol":5,"time":3317,"open":3108,"high":3318,"low":2658,"close":3293},"2024-01-25",127.42,{"symbol":5,"time":3320,"open":2599,"high":2599,"low":3321,"close":3322},"2024-01-24",125.31,125.44,{"symbol":5,"time":3324,"open":1016,"high":3325,"low":3113,"close":698},"2024-01-23",129.99,{"symbol":5,"time":3327,"open":877,"high":911,"low":3328,"close":3329},"2024-01-22",128.68,128.74,{"symbol":5,"time":3331,"open":1011,"high":2596,"low":3332,"close":1087},"2024-01-19",126.06,{"symbol":5,"time":3334,"open":3335,"high":2782,"low":2063,"close":1143},"2024-01-18",126.79,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":2697,"close":3340},"2024-01-17",127.94,129.54,126.86,{"symbol":5,"time":3342,"open":3289,"high":702,"low":3343,"close":1042},"2024-01-16",129.17,{"symbol":5,"time":3345,"open":920,"high":3346,"low":3347,"close":3348},"2024-01-12",132.97,130.6,131.55,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3248},"2024-01-11",132.68,132.99,130.59,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3252,"close":3358},"2024-01-10",134.37,134.99,133.55,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-01-09",131.71,134.33,130.65,133.07,{"symbol":5,"time":3366,"open":3367,"high":46,"low":692,"close":3368},"2024-01-08",130.83,133.17,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":869},"2024-01-05",129.21,132,128.29,{"symbol":5,"time":3375,"open":3376,"high":2610,"low":1032,"close":2612},"2024-01-04",130.02,{"symbol":5,"time":3378,"open":3210,"high":3379,"low":1040,"close":3380},"2024-01-03",133.02,130.52,{"symbol":5,"time":3382,"open":40,"high":3162,"low":3383,"close":3384},"2024-01-02",132.1,134.62,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3364,"close":632},"2023-12-29",134.08,135.04,{"symbol":5,"time":3390,"open":3391,"high":340,"low":3228,"close":52},"2023-12-28",134.1,{"symbol":5,"time":3393,"open":741,"high":3394,"low":852,"close":3247},"2023-12-27",134.19,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3397,"close":3399},"2023-12-26",132.46,133.88,133.46,{"symbol":5,"time":3401,"open":3402,"high":634,"low":912,"close":707},"2023-12-22",131.07,{"symbol":5,"time":3404,"open":3405,"high":3275,"low":667,"close":3200},"2023-12-21",132.25,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":911,"close":3410},"2023-12-20",133.96,134.48,130.47,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":714,"close":3415},"2023-12-19",133.9,134.61,133.75,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":2605,"close":3351},"2023-12-18",134.58,135.01,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3249,"close":3198},"2023-12-15",136.24,136.76,{"symbol":5,"time":3425,"open":3397,"high":3426,"low":3427,"close":3428},"2023-12-14",137.52,131.6,137.12,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":878},"2023-12-13",122.36,129.43,122.13,{"symbol":5,"time":3435,"open":2113,"high":2502,"low":3436,"close":3437},"2023-12-12",121.32,122.07,{"symbol":5,"time":3439,"open":2157,"high":3440,"low":3441,"close":2808},"2023-12-11",122.53,119.4,{"symbol":5,"time":3443,"open":3444,"high":3072,"low":3445,"close":3446},"2023-12-08",118.57,118.04,119.85,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":2182,"close":3451},"2023-12-07",119.19,119.72,118.95,{"symbol":5,"time":3453,"open":2143,"high":2711,"low":3454,"close":3455},"2023-12-06",118.52,119.05,{"symbol":5,"time":3457,"open":2139,"high":3458,"low":3459,"close":3460},"2023-12-05",119.33,117.73,118.65,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":2463},"2023-12-04",117.51,120.38,117.39,{"symbol":5,"time":3467,"open":2347,"high":3468,"low":2821,"close":3469},"2023-12-01",118.47,118.26,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-11-30",113.07,115.23,112.3,114.93,{"symbol":5,"time":3477,"open":3478,"high":1339,"low":3479,"close":1251},"2023-11-29",113.26,112.99,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":1555,"close":3484},"2023-11-28",110.94,112.14,112.11,{"symbol":5,"time":3486,"open":1969,"high":2332,"low":3487,"close":3488},"2023-11-27",111.26,111.87,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":2973,"close":1338},"2023-11-24",111.88,112.03,{"symbol":5,"time":3494,"open":1395,"high":1395,"low":2928,"close":2968},"2023-11-22",{"symbol":5,"time":3496,"open":1788,"high":1258,"low":1968,"close":3497},"2023-11-21",110.61,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":1380},"2023-11-20",109.85,111.08,108.69,{"symbol":5,"time":3504,"open":3505,"high":2976,"low":3506,"close":1985},"2023-11-17",111.37,109.55,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2023-11-16",110.72,111.22,110.03,110.27,{"symbol":5,"time":3514,"open":3515,"high":3501,"low":1454,"close":1408},"2023-11-15",109.24,{"symbol":5,"time":3517,"open":3518,"high":1560,"low":3519,"close":3520},"2023-11-14",106,105.66,109.33,{"symbol":5,"time":3522,"open":3523,"high":3523,"low":3524,"close":3525},"2023-11-13",103.93,102.12,102.48,{"symbol":5,"time":3527,"open":1530,"high":2952,"low":2286,"close":3528},"2023-11-10",104.55,{"symbol":5,"time":3530,"open":3531,"high":3531,"low":3532,"close":1843},"2023-11-09",105.67,103.15,{"symbol":5,"time":3534,"open":3535,"high":3001,"low":1783,"close":3536},"2023-11-08",104.62,105.13,{"symbol":5,"time":3538,"open":1691,"high":1482,"low":3539,"close":3540},"2023-11-07",103.48,104.23,{"symbol":5,"time":3542,"open":3543,"high":2933,"low":2300,"close":3544},"2023-11-06",106.36,104.93,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":1476,"close":3549},"2023-11-03",107.1,108.4,106.55,{"symbol":5,"time":3551,"open":3552,"high":3001,"low":3553,"close":1832},"2023-11-02",103.97,103.76,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2023-11-01",101.06,101.94,100.36,101.6,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-10-31",99.79,100.84,98.82,100.75,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-10-30",98.19,99.08,96.96,98.88,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2023-10-27",99.21,99.27,96.64,97.32,{"symbol":5,"time":3579,"open":3564,"high":3580,"low":3581,"close":3582},"2023-10-26",100.49,98.7,99.63,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2023-10-25",100.69,100.89,98.25,98.74,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2023-10-24",101.2,102.28,100.86,101.7,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-10-23",101.33,102.6,100.57,100.81,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3025,"close":3605},"2023-10-20",102.75,104.96,102.43,{"symbol":5,"time":3607,"open":3608,"high":3015,"low":3609,"close":3610},"2023-10-19",103.47,102.07,102.58,{"symbol":5,"time":3612,"open":1641,"high":1603,"low":3613,"close":1837},"2023-10-18",104.21,{"symbol":5,"time":3615,"open":2916,"high":1336,"low":1624,"close":1678},"2023-10-17",{"symbol":5,"time":3617,"open":3618,"high":3619,"low":1597,"close":2900},"2023-10-16",110.53,110.97,{"symbol":5,"time":3621,"open":1716,"high":3618,"low":1807,"close":2863},"2023-10-13",{"symbol":5,"time":3623,"open":1250,"high":3624,"low":3625,"close":2863},"2023-10-12",112.39,109.52,{"symbol":5,"time":3627,"open":3628,"high":1409,"low":3629,"close":3630},"2023-10-11",111.34,111.12,112.4,{"symbol":5,"time":3632,"open":3633,"high":1252,"low":1582,"close":1816},"2023-10-10",109.32,{"symbol":5,"time":3635,"open":1762,"high":1725,"low":3636,"close":3637},"2023-10-09",107.72,109.46,{"symbol":5,"time":3639,"open":3640,"high":2961,"low":2997,"close":3641},"2023-10-06",108.01,108.91,{"symbol":5,"time":3643,"open":3644,"high":2919,"low":3645,"close":3646},"2023-10-05",108.25,107.64,109.03,{"symbol":5,"time":3648,"open":1648,"high":1572,"low":1677,"close":1987},"2023-10-04",{"symbol":5,"time":3650,"open":1726,"high":2299,"low":1517,"close":3651},"2023-10-03",107.5,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":1540,"close":3656},"2023-10-02",111.68,112.7,109.5,{"symbol":5,"time":3658,"open":2339,"high":3659,"low":1956,"close":1967},"2023-09-29",114.13,{"symbol":5,"time":3661,"open":2885,"high":1336,"low":2322,"close":3662},"2023-09-28",112.13,{"symbol":5,"time":3664,"open":3662,"high":1430,"low":3665,"close":1406},"2023-09-27",110.84,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":1380,"close":2017},"2023-09-26",112.1,113.06,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3624,"close":1344},"2023-09-25",113.45,113.9,{"symbol":5,"time":3675,"open":3676,"high":1277,"low":1403,"close":3677},"2023-09-22",114.55,114.07,{"symbol":5,"time":3679,"open":3680,"high":2121,"low":1333,"close":3676},"2023-09-21",119.74,[3682,3688,3693,3698,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3752,3757,3762,3767,3772,3777,3782,3785,3790,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3948,3953,3957,3962,3967,3971,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4034,4039,4044,4048,4053,4058,4062,4067,4072,4077,4082,4087,4092,4097,4101,4106,4111,4116,4120,4124,4129,4134,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4421,4426,4431,4436,4441,4446,4451,4456,4460,4465,4469,4474,4479,4484,4489,4494,4499,4503,4506,4511,4516,4520,4524,4527,4531,4535,4540,4543,4548,4553,4558,4563,4567,4572,4577,4581,4585,4589,4594,4599,4604,4608,4613,4617,4622,4627,4632,4637,4642,4646,4651,4656,4661,4666,4671,4676,4681,4686,4690,4694,4699,4702,4707,4712,4717,4722,4726,4728,4732,4737,4742,4746,4751,4755,4760,4765,4770,4773,4778,4783,4788,4793,4796,4801,4806,4811,4815,4820,4824,4829,4833,4838,4843,4848,4853,4858,4863,4868,4872,4876,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4929,4934,4939,4944,4949,4953],{"symbol":3683,"time":26,"open":3684,"high":3685,"low":3686,"close":3687},"SPY",761.31,762,757.97,761.69,{"symbol":3683,"time":31,"open":3689,"high":3690,"low":3691,"close":3692},763.15,763.57,759.96,762.6,{"symbol":3683,"time":37,"open":3694,"high":3695,"low":3696,"close":3697},759.5,761.67,749.6,754.05,{"symbol":3683,"time":43,"open":3699,"high":3700,"low":3701,"close":3702},760.12,760.35,756.15,757.39,{"symbol":3683,"time":49,"open":3704,"high":3705,"low":3706,"close":3707},759,763.52,757.93,760.88,{"symbol":3683,"time":54,"open":3709,"high":3710,"low":3711,"close":3712},764.72,766.38,763.6,764.29,{"symbol":3683,"time":60,"open":3714,"high":3715,"low":3716,"close":3717},758.03,760.11,756.64,757.83,{"symbol":3683,"time":66,"open":3719,"high":3720,"low":3721,"close":3722},764.08,764.47,760.94,762.4,{"symbol":3683,"time":72,"open":3724,"high":3725,"low":3726,"close":3727},769.07,769.7,765.14,765.96,{"symbol":3683,"time":78,"open":3729,"high":3730,"low":3731,"close":3732},772.01,772.87,769,770.19,{"symbol":3683,"time":84,"open":3734,"high":3735,"low":3736,"close":3737},767.9,774.03,767.45,773.17,{"symbol":3683,"time":88,"open":3739,"high":3740,"low":3741,"close":3742},762.45,766.43,761.73,765.16,{"symbol":3683,"time":93,"open":3744,"high":3745,"low":3746,"close":3747},762.01,764.67,759.48,761.78,{"symbol":3683,"time":99,"open":3749,"high":3750,"low":3709,"close":3751},767.33,768,767.05,{"symbol":3683,"time":105,"open":3753,"high":3754,"low":3755,"close":3756},771.76,775.3,768.31,769.35,{"symbol":3683,"time":111,"open":3758,"high":3759,"low":3760,"close":3761},768.5,772.36,767.16,771.1,{"symbol":3683,"time":117,"open":3763,"high":3764,"low":3765,"close":3766},764.73,767.35,763.93,766.08,{"symbol":3683,"time":123,"open":3768,"high":3769,"low":3770,"close":3771},766.16,766.78,763.05,765.91,{"symbol":3683,"time":129,"open":3773,"high":3774,"low":3775,"close":3776},764.78,765.22,762.08,763.47,{"symbol":3683,"time":135,"open":3778,"high":3779,"low":3780,"close":3781},766.05,767.85,764.17,765.72,{"symbol":3683,"time":141,"open":3727,"high":3783,"low":3784,"close":3692},768.15,762.04,{"symbol":3683,"time":147,"open":3786,"high":3787,"low":3788,"close":3789},770.36,772.47,768.1,769.06,{"symbol":3683,"time":152,"open":3791,"high":3792,"low":3793,"close":3736},768.7,769.5,766.92,{"symbol":3683,"time":157,"open":3795,"high":3796,"low":3797,"close":3798},776.18,776.78,772.51,772.67,{"symbol":3683,"time":162,"open":3800,"high":3801,"low":3802,"close":3803},778.54,778.8,775.43,776.34,{"symbol":3683,"time":168,"open":3805,"high":3806,"low":3807,"close":3808},774.87,779.37,774.11,777.88,{"symbol":3683,"time":173,"open":3810,"high":3811,"low":3812,"close":3813},774.71,774.9,771.28,772.49,{"symbol":3683,"time":179,"open":3815,"high":3816,"low":3817,"close":3818},774.53,774.61,769.2,770.56,{"symbol":3683,"time":184,"open":3820,"high":3821,"low":3822,"close":3823},772.6,775.05,771.62,773.03,{"symbol":3683,"time":189,"open":3825,"high":3826,"low":3827,"close":3828},771.02,773.92,769.61,773.26,{"symbol":3683,"time":194,"open":3830,"high":3831,"low":3832,"close":3833},770.21,771.82,767.46,768.56,{"symbol":3683,"time":199,"open":3835,"high":3836,"low":3837,"close":3838},775.85,776.85,769.51,769.79,{"symbol":3683,"time":204,"open":3840,"high":3841,"low":3842,"close":3843},760.63,773.41,760.52,771.33,{"symbol":3683,"time":210,"open":3845,"high":3846,"low":3847,"close":3848},749.44,758.58,748.8,757.67,{"symbol":3683,"time":216,"open":3850,"high":3851,"low":3852,"close":3853},744.68,748.9,737.68,747.03,{"symbol":3683,"time":221,"open":3855,"high":3856,"low":3857,"close":3858},736.05,742.45,734.59,741.69,{"symbol":3683,"time":227,"open":3860,"high":3861,"low":3862,"close":3863},739.97,742.68,729.1,729.46,{"symbol":3683,"time":233,"open":3865,"high":3866,"low":3867,"close":3868},739.19,742.79,735.98,740.86,{"symbol":3683,"time":239,"open":3870,"high":3871,"low":3872,"close":3873},744.91,745.53,735.87,739.09,{"symbol":3683,"time":245,"open":3875,"high":3876,"low":3877,"close":3878},738.51,743.72,737.29,738.93,{"symbol":3683,"time":251,"open":3880,"high":3881,"low":3882,"close":3883},739.37,742.56,735.21,738.18,{"symbol":3683,"time":257,"open":3885,"high":3886,"low":3887,"close":3888},746.62,750.02,746.37,747.41,{"symbol":3683,"time":263,"open":3890,"high":3891,"low":3892,"close":3893},746.29,749.04,744.18,748.28,{"symbol":3683,"time":269,"open":3895,"high":3896,"low":3897,"close":3898},747.06,748.73,741.51,742.09,{"symbol":3683,"time":275,"open":3900,"high":3901,"low":3902,"close":3903},742.08,747.29,740.8,743.29,{"symbol":3683,"time":281,"open":3905,"high":3906,"low":3907,"close":3908},752.76,754.57,747.88,750.72,{"symbol":3683,"time":286,"open":3910,"high":3911,"low":3912,"close":3913},754.24,755.58,750.2,754.81,{"symbol":3683,"time":292,"open":3915,"high":3916,"low":3917,"close":3918},750.91,753.34,748.66,751.83,{"symbol":3683,"time":297,"open":3920,"high":3921,"low":3922,"close":3923},752.47,753.91,748,749.17,{"symbol":3683,"time":303,"open":3925,"high":3926,"low":3927,"close":3928},752.05,755.42,748.1,754.95,{"symbol":3683,"time":309,"open":3930,"high":3931,"low":3932,"close":3933},747.35,751.97,745.59,751.71,{"symbol":3683,"time":313,"open":3935,"high":3936,"low":3937,"close":3938},743.16,746.15,739.51,745.4,{"symbol":3683,"time":316,"open":3940,"high":3941,"low":3942,"close":3943},750.22,750.96,745.21,747.71,{"symbol":3683,"time":321,"open":3945,"high":3946,"low":3888,"close":3947},748.74,752.41,751.28,{"symbol":3683,"time":326,"open":3949,"high":3950,"low":3951,"close":3952},747.4,751.31,740.03,744.78,{"symbol":3683,"time":331,"open":3954,"high":3845,"low":3955,"close":3956},745,742.38,745.76,{"symbol":3683,"time":337,"open":3958,"high":3959,"low":3960,"close":3961},741.29,748.02,740.89,746.77,{"symbol":3683,"time":343,"open":3963,"high":3964,"low":3965,"close":3966},736.53,741.56,732.09,741,{"symbol":3683,"time":348,"open":3968,"high":3963,"low":3969,"close":3970},728.95,716.58,728.99,{"symbol":3683,"time":352,"open":3972,"high":3880,"low":3973,"close":3974},738.91,729.6,734.3,{"symbol":3683,"time":355,"open":3976,"high":3977,"low":3978,"close":3979},735.17,739.95,730.84,733.24,{"symbol":3683,"time":360,"open":3981,"high":3982,"low":3983,"close":3984},733.81,739.63,732.3,733.58,{"symbol":3683,"time":364,"open":3986,"high":3987,"low":3988,"close":3989},747.7,750.18,743.13,744.39,{"symbol":3683,"time":370,"open":3991,"high":3992,"low":3993,"close":3994},747.76,748.23,743.86,746.74,{"symbol":3683,"time":375,"open":3996,"high":3997,"low":3998,"close":3999},751.29,752.15,739.22,740.96,{"symbol":3683,"time":381,"open":4001,"high":4002,"low":4003,"close":4004},754.55,755.44,749.88,750.33,{"symbol":3683,"time":386,"open":4006,"high":4007,"low":4008,"close":4009},751.85,756.68,751.76,754.83,{"symbol":3683,"time":392,"open":4011,"high":4012,"low":4013,"close":4014},740.71,744.44,735.03,741.75,{"symbol":3683,"time":398,"open":4016,"high":4017,"low":4018,"close":4019},728.76,740,724.41,737.76,{"symbol":3683,"time":402,"open":4021,"high":4022,"low":4023,"close":4024},733.39,738.38,725.33,725.43,{"symbol":3683,"time":408,"open":4026,"high":4027,"low":4028,"close":4029},743.63,746.9,722.59,737.05,{"symbol":3683,"time":414,"open":4031,"high":4032,"low":4033,"close":3998},743.36,745.34,738.19,{"symbol":3683,"time":420,"open":4035,"high":4036,"low":4037,"close":4038},752.31,752.82,735.53,737.55,{"symbol":3683,"time":426,"open":4040,"high":4041,"low":4042,"close":4043},752.1,758.31,751.47,757.09,{"symbol":3683,"time":430,"open":4045,"high":4046,"low":4047,"close":3910},758.15,758.8,753.57,{"symbol":3683,"time":436,"open":4049,"high":4050,"low":4051,"close":4052},757.03,760.4,756.75,759.57,{"symbol":3683,"time":440,"open":4054,"high":4055,"low":4056,"close":4057},755.36,760.28,754.69,758.54,{"symbol":3683,"time":446,"open":4059,"high":4060,"low":4056,"close":4061},755.9,758.08,756.48,{"symbol":3683,"time":451,"open":4063,"high":4064,"low":4065,"close":4066},750.25,755.15,749.23,754.6,{"symbol":3683,"time":457,"open":4068,"high":4069,"low":4070,"close":4071},750.88,751.38,748.22,750.46,{"symbol":3683,"time":463,"open":4073,"high":4074,"low":4075,"close":4076},750.01,752.13,748.37,750.59,{"symbol":3683,"time":469,"open":4078,"high":4079,"low":4080,"close":4081},746.24,748.94,744.48,745.64,{"symbol":3683,"time":475,"open":4083,"high":4084,"low":4085,"close":4086},738.64,744.87,737.03,742.72,{"symbol":3683,"time":480,"open":4088,"high":4089,"low":4090,"close":4091},735.71,741.87,733.89,741.25,{"symbol":3683,"time":485,"open":4093,"high":4094,"low":4095,"close":4096},734.78,737.65,731.53,733.73,{"symbol":3683,"time":490,"open":4098,"high":4099,"low":4021,"close":4100},739.83,741.42,738.65,{"symbol":3683,"time":495,"open":4102,"high":4103,"low":4104,"close":4105},741.79,743.46,737.96,739.17,{"symbol":3683,"time":500,"open":4107,"high":4108,"low":4109,"close":4110},743.65,749.53,743.56,748.17,{"symbol":3683,"time":504,"open":4112,"high":4113,"low":4114,"close":4115},738.47,743.91,735.47,742.31,{"symbol":3683,"time":508,"open":4117,"high":4118,"low":4119,"close":3883},736.89,738.84,731.83,{"symbol":3683,"time":513,"open":4121,"high":4122,"low":4121,"close":4123},736.45,740.79,739.3,{"symbol":3683,"time":519,"open":4125,"high":4126,"low":4127,"close":4128},734.93,738.08,734.57,737.62,{"symbol":3683,"time":525,"open":4130,"high":4131,"low":4132,"close":4133},735.05,736.13,729.75,731.58,{"symbol":3683,"time":530,"open":4135,"high":3857,"low":4136,"close":4137},728.16,727.82,733.83,{"symbol":3683,"time":534,"open":4139,"high":4140,"low":4141,"close":4142},721.77,725.04,721.49,723.77,{"symbol":3683,"time":538,"open":4144,"high":4145,"low":4146,"close":4147},720.07,722.12,714.99,718.01,{"symbol":3683,"time":543,"open":4149,"high":4150,"low":4151,"close":4152},721.25,724.87,720.47,720.65,{"symbol":3683,"time":548,"open":4154,"high":4155,"low":4156,"close":4157},714.63,719.79,710.45,718.66,{"symbol":3683,"time":553,"open":4159,"high":4160,"low":4161,"close":4162},711,712.2,708.37,711.58,{"symbol":3683,"time":558,"open":4164,"high":4165,"low":4166,"close":4167},711.82,712.88,709.25,711.69,{"symbol":3683,"time":562,"open":4169,"high":4170,"low":4171,"close":4172},713.17,715.63,712.3,715.17,{"symbol":3683,"time":566,"open":4174,"high":4175,"low":4176,"close":4177},710.75,714.47,709.01,713.94,{"symbol":3683,"time":571,"open":4179,"high":4180,"low":4181,"close":4182},709.5,712.36,702.28,708.45,{"symbol":3683,"time":576,"open":4184,"high":4185,"low":4186,"close":4187},709.15,711.45,708.22,711.21,{"symbol":3683,"time":581,"open":4189,"high":4190,"low":4191,"close":4192},710.28,711.28,702.64,704.08,{"symbol":3683,"time":586,"open":4194,"high":4195,"low":4196,"close":4197},708.78,709.91,706.14,708.72,{"symbol":3683,"time":589,"open":4196,"high":4199,"low":4200,"close":4201},712.39,705.76,710.14,{"symbol":3683,"time":594,"open":4203,"high":4204,"low":4205,"close":4206},701.06,702.78,698.53,701.66,{"symbol":3683,"time":599,"open":4208,"high":4209,"low":4210,"close":4211},695.26,700.28,694.2,699.94,{"symbol":3683,"time":604,"open":4213,"high":4214,"low":4215,"close":4216},687.69,694.58,687.66,694.46,{"symbol":3683,"time":608,"open":4218,"high":4219,"low":4220,"close":4221},677.41,686.3,676.58,686.1,{"symbol":3683,"time":613,"open":4223,"high":4224,"low":4225,"close":4226},681.32,682.03,678.45,679.46,{"symbol":3683,"time":618,"open":4228,"high":4229,"low":4230,"close":4231},674.84,681.16,673.77,679.91,{"symbol":3683,"time":624,"open":4233,"high":4234,"low":4235,"close":4236},676.39,677.08,671.46,676.01,{"symbol":3683,"time":630,"open":4238,"high":4239,"low":4240,"close":4241},656.65,659.61,651.06,659.22,{"symbol":3683,"time":636,"open":4243,"high":4244,"low":4245,"close":4246},655.86,659.72,655.52,658.93,{"symbol":3683,"time":642,"open":4248,"high":4249,"low":4250,"close":4251},646.42,658.2,645.11,655.83,{"symbol":3683,"time":648,"open":4253,"high":4254,"low":4255,"close":4256},653.9,658.52,653,655.24,{"symbol":3683,"time":654,"open":4258,"high":4259,"low":4260,"close":4261},638.94,651.54,637.98,650.34,{"symbol":3683,"time":660,"open":4263,"high":4264,"low":4265,"close":4266},640.11,640.37,629.28,631.97,{"symbol":3683,"time":666,"open":4268,"high":4269,"low":4270,"close":4271},642.5,642.66,633.11,634.09,{"symbol":3683,"time":672,"open":4273,"high":4274,"low":4275,"close":4276},652.06,654.85,644.82,645.09,{"symbol":3683,"time":678,"open":4278,"high":4279,"low":4280,"close":4281},658.67,660.89,654.24,656.82,{"symbol":3683,"time":684,"open":4283,"high":4284,"low":4285,"close":4286},651.32,657.03,649.88,653.18,{"symbol":3683,"time":688,"open":4288,"high":4289,"low":4290,"close":4291},658.07,662.62,653.94,655.38,{"symbol":3683,"time":694,"open":4293,"high":4294,"low":4295,"close":4296},656.51,656.69,644.72,648.57,{"symbol":3683,"time":700,"open":4298,"high":4299,"low":4300,"close":4301},656.97,662.98,655.17,659.8,{"symbol":3683,"time":706,"open":4303,"high":4304,"low":4305,"close":4306},668.36,669.72,661.19,661.43,{"symbol":3683,"time":712,"open":4308,"high":4309,"low":4310,"close":4311},672.39,674.44,669.7,670.79,{"symbol":3683,"time":717,"open":4313,"high":4314,"low":4315,"close":4316},668.38,672.07,667.12,669.03,{"symbol":3683,"time":723,"open":4318,"high":4319,"low":4320,"close":4321},669.27,672.34,661.36,662.29,{"symbol":3683,"time":728,"open":4323,"high":4324,"low":4325,"close":4326},671.16,671.65,665.87,666.06,{"symbol":3683,"time":733,"open":4328,"high":4329,"low":4330,"close":4331},677.58,680.08,673.34,676.33,{"symbol":3683,"time":739,"open":4333,"high":4334,"low":4335,"close":4336},677.72,683.36,674.76,677.18,{"symbol":3683,"time":744,"open":4338,"high":4339,"low":4340,"close":4341},666.39,679.92,662.39,678.27,{"symbol":3683,"time":750,"open":4343,"high":4344,"low":4345,"close":4346},673.41,676.11,669.76,672.38,{"symbol":3683,"time":755,"open":4348,"high":4349,"low":4350,"close":4351},682.08,685.53,675.61,681.31,{"symbol":3683,"time":761,"open":4353,"high":4354,"low":4355,"close":4356},681.63,687.09,679.62,685.13,{"symbol":3683,"time":767,"open":4358,"high":4359,"low":4360,"close":4361},675.06,682.61,669.66,680.33,{"symbol":3683,"time":771,"open":4363,"high":4364,"low":4365,"close":4366},678.7,688.62,678.02,686.38,{"symbol":3683,"time":776,"open":4368,"high":4369,"low":4370,"close":4371},683.09,686.86,681.64,685.99,{"symbol":3683,"time":781,"open":4373,"high":4374,"low":4375,"close":4376},693.28,693.3,684.35,689.3,{"symbol":3683,"time":786,"open":4378,"high":4379,"low":4380,"close":4381},690.18,693.68,690.1,693.15,{"symbol":3683,"time":792,"open":4383,"high":4384,"low":4385,"close":4386},681.9,688.35,680,687.35,{"symbol":3683,"time":796,"open":4388,"high":4389,"low":4390,"close":4391},687.83,690,680.37,682.39,{"symbol":3683,"time":801,"open":4393,"high":4394,"low":4395,"close":4396},682.32,690.06,681.73,689.43,{"symbol":3683,"time":803,"open":4398,"high":4399,"low":4400,"close":4401},683.84,686.18,681.55,684.48,{"symbol":3683,"time":809,"open":4403,"high":4404,"low":4405,"close":4406},684.02,689.15,682.83,686.29,{"symbol":3683,"time":814,"open":4408,"high":4409,"low":4410,"close":4411},680.14,684.94,675.78,682.85,{"symbol":3683,"time":818,"open":4413,"high":4414,"low":4415,"close":4416},681.69,686.28,677.52,681.75,{"symbol":3683,"time":823,"open":4418,"high":4419,"low":4390,"close":4420},694.24,695.35,681.27,{"symbol":3683,"time":827,"open":4422,"high":4423,"low":4424,"close":4425},696.39,697.14,689.18,691.96,{"symbol":3683,"time":831,"open":4427,"high":4428,"low":4429,"close":4430},694.95,696.54,691.66,692.12,{"symbol":3683,"time":836,"open":4432,"high":4433,"low":4434,"close":4435},689.42,695.87,688.34,693.95,{"symbol":3683,"time":841,"open":4437,"high":4438,"low":4439,"close":4440},681.46,692.31,680.85,690.62,{"symbol":3683,"time":844,"open":4442,"high":4443,"low":4444,"close":4445},680.94,683.69,675.79,677.62,{"symbol":3683,"time":849,"open":4447,"high":4448,"low":4449,"close":4450},690.35,691.45,681.76,686.19,{"symbol":3683,"time":854,"open":4452,"high":4453,"low":4454,"close":4455},696.21,696.96,684.03,689.53,{"symbol":3683,"time":859,"open":4457,"high":4458,"low":4432,"close":4459},689.58,696.93,695.41,{"symbol":3683,"time":865,"open":4461,"high":4462,"low":4463,"close":4464},691.79,694.21,687.12,691.97,{"symbol":3683,"time":871,"open":4422,"high":4466,"low":4467,"close":4468},697.06,684.83,694.04,{"symbol":3683,"time":876,"open":4470,"high":4471,"low":4472,"close":4473},697.05,697.84,693.94,695.42,{"symbol":3683,"time":882,"open":4475,"high":4476,"low":4477,"close":4478},694.18,696.53,693.57,695.49,{"symbol":3683,"time":888,"open":4480,"high":4481,"low":4482,"close":4483},690.49,694.13,689.92,692.73,{"symbol":3683,"time":894,"open":4485,"high":4486,"low":4487,"close":4488},688.15,690.96,687.16,689.23,{"symbol":3683,"time":900,"open":4490,"high":4491,"low":4492,"close":4493},689.85,691.13,686.92,688.98,{"symbol":3683,"time":904,"open":4495,"high":4496,"low":4497,"close":4498},679.65,688.74,678.13,685.4,{"symbol":3683,"time":909,"open":4500,"high":4501,"low":4502,"close":4328},681.49,684.77,676.57,{"symbol":3683,"time":914,"open":4504,"high":4505,"low":4380,"close":4429},693.66,694.25,{"symbol":3683,"time":919,"open":4507,"high":4508,"low":4509,"close":4510},694.57,695.45,691.25,692.24,{"symbol":3683,"time":925,"open":4512,"high":4513,"low":4514,"close":4515},691,691.72,686.04,690.36,{"symbol":3683,"time":929,"open":4478,"high":4517,"low":4518,"close":4519},696.09,691.35,693.77,{"symbol":3683,"time":934,"open":4521,"high":4517,"low":4522,"close":4523},690.68,690.63,695.16,{"symbol":3683,"time":939,"open":4522,"high":4525,"low":4424,"close":4526},695.31,694.07,{"symbol":3683,"time":945,"open":4528,"high":4440,"low":4529,"close":4530},688.82,687.49,689.51,{"symbol":3683,"time":951,"open":4532,"high":4533,"low":4534,"close":4457},692.19,693.96,689.32,{"symbol":3683,"time":957,"open":4536,"high":4537,"low":4538,"close":4539},687.93,692.32,687.78,691.81,{"symbol":3683,"time":962,"open":4541,"high":4396,"low":4366,"close":4542},686.54,687.72,{"symbol":3683,"time":966,"open":4544,"high":4545,"low":4546,"close":4547},685.71,686.87,679.82,683.17,{"symbol":3683,"time":972,"open":4549,"high":4550,"low":4551,"close":4552},687.14,687.36,681.71,681.92,{"symbol":3683,"time":978,"open":4554,"high":4555,"low":4556,"close":4557},687.45,688.56,686.58,687.01,{"symbol":3683,"time":983,"open":4559,"high":4560,"low":4561,"close":4562},687.54,689.2,686.07,687.85,{"symbol":3683,"time":988,"open":4564,"high":4429,"low":4565,"close":4566},690.64,689.27,690.31,{"symbol":3683,"time":993,"open":4568,"high":4569,"low":4570,"close":4571},687.95,690.83,687.8,690.38,{"symbol":3683,"time":998,"open":4573,"high":4574,"low":4575,"close":4576},683.92,688.2,683.87,687.96,{"symbol":3683,"time":1004,"open":4578,"high":4579,"low":4580,"close":4467},683.94,685.36,680.59,{"symbol":3683,"time":1008,"open":4582,"high":4583,"low":4584,"close":4580},676.59,681.09,676.47,{"symbol":3683,"time":1014,"open":4586,"high":4587,"low":4588,"close":4584},677.6,680.74,674.9,{"symbol":3683,"time":1019,"open":4590,"high":4591,"low":4592,"close":4593},679.89,680.44,671.2,671.4,{"symbol":3683,"time":1025,"open":4595,"high":4596,"low":4597,"close":4598},679.23,681.08,674.98,678.87,{"symbol":3683,"time":1031,"open":4600,"high":4601,"low":4602,"close":4603},685.74,685.76,679.25,680.73,{"symbol":3683,"time":1034,"open":4605,"high":4606,"low":4607,"close":4449},688.17,688.88,679.17,{"symbol":3683,"time":1039,"open":4609,"high":4610,"low":4611,"close":4612},685.14,689.25,682.17,689.17,{"symbol":3683,"time":1044,"open":4614,"high":4615,"low":4351,"close":4616},682.56,688.97,687.57,{"symbol":3683,"time":1048,"open":4618,"high":4619,"low":4620,"close":4621},683.15,685.39,682.59,683.04,{"symbol":3683,"time":1052,"open":4623,"high":4624,"low":4625,"close":4626},686.59,686.64,681.57,683.63,{"symbol":3683,"time":1056,"open":4628,"high":4629,"low":4630,"close":4631},685.47,688.39,684.58,685.69,{"symbol":3683,"time":1061,"open":4633,"high":4634,"low":4635,"close":4636},685.3,685.37,681.34,684.39,{"symbol":3683,"time":1064,"open":4638,"high":4639,"low":4640,"close":4641},680.57,684.91,679.69,683.89,{"symbol":3683,"time":1069,"open":4552,"high":4643,"low":4644,"close":4645},683.82,679.33,681.53,{"symbol":3683,"time":1073,"open":4647,"high":4648,"low":4649,"close":4650},678.81,682.99,678.74,680.27,{"symbol":3683,"time":1077,"open":4652,"high":4653,"low":4654,"close":4655},680.86,683.67,680.5,683.39,{"symbol":3683,"time":1080,"open":4657,"high":4658,"low":4659,"close":4660},677.63,681.7,676.72,679.68,{"symbol":3683,"time":1085,"open":4662,"high":4663,"low":4664,"close":4665},668.63,676.21,664.48,675.02,{"symbol":3683,"time":1090,"open":4667,"high":4668,"low":4669,"close":4670},662.69,670.06,661.59,668.73,{"symbol":3683,"time":1095,"open":4672,"high":4673,"low":4674,"close":4675},655.05,664.55,650.85,659.03,{"symbol":3683,"time":1101,"open":4677,"high":4678,"low":4679,"close":4680},672.91,675.56,651.89,652.53,{"symbol":3683,"time":1107,"open":4682,"high":4683,"low":4684,"close":4685},660.78,667.34,658.75,662.63,{"symbol":3683,"time":1113,"open":4687,"high":4688,"low":4243,"close":4689},662.1,665.12,660.08,{"symbol":3683,"time":1118,"open":4310,"high":4691,"low":4692,"close":4693},673.71,662.17,665.67,{"symbol":3683,"time":1123,"open":4695,"high":4696,"low":4697,"close":4698},665.38,675.66,663.27,671.93,{"symbol":3683,"time":1129,"open":4654,"high":4652,"low":4700,"close":4701},670.52,672.04,{"symbol":3683,"time":1133,"open":4703,"high":4704,"low":4705,"close":4706},684.79,684.96,680.95,683.38,{"symbol":3683,"time":1139,"open":4708,"high":4709,"low":4710,"close":4711},679.95,683.57,678.73,683,{"symbol":3683,"time":1145,"open":4713,"high":4714,"low":4715,"close":4716},677.24,682.18,675.03,681.44,{"symbol":3683,"time":1151,"open":4718,"high":4719,"low":4720,"close":4721},667.91,671.08,661.21,670.97,{"symbol":3683,"time":1157,"open":4584,"high":4723,"low":4724,"close":4725},677.38,668.72,670.31,{"symbol":3683,"time":1162,"open":4597,"high":4652,"low":4727,"close":4328},674.17,{"symbol":3683,"time":1168,"open":4344,"high":4729,"low":4730,"close":4731},679.96,674.58,675.24,{"symbol":3683,"time":1171,"open":4733,"high":4734,"low":4735,"close":4736},685.67,685.8,679.94,683.34,{"symbol":3683,"time":1177,"open":4738,"high":4739,"low":4740,"close":4741},685.04,685.08,679.24,682.06,{"symbol":3683,"time":1182,"open":4743,"high":4744,"low":4745,"close":4745},683.9,685.94,679.83,{"symbol":3683,"time":1188,"open":4747,"high":4748,"low":4749,"close":4750},688.72,689.7,682.87,687.39,{"symbol":3683,"time":1192,"open":4752,"high":4753,"low":4467,"close":4754},687.05,688.91,687.06,{"symbol":3683,"time":1196,"open":4756,"high":4757,"low":4758,"close":4759},682.73,685.54,682.12,685.24,{"symbol":3683,"time":1202,"open":4761,"high":4762,"low":4763,"close":4764},676.46,678.47,675.65,677.25,{"symbol":3683,"time":1206,"open":4766,"high":4767,"low":4768,"close":4769},668.12,672.71,667.8,671.76,{"symbol":3683,"time":1212,"open":4771,"high":4771,"low":4772,"close":4768},672,663.3,{"symbol":3683,"time":1218,"open":4774,"high":4775,"low":4776,"close":4777},671.44,672.99,669.98,671.29,{"symbol":3683,"time":1222,"open":4779,"high":4780,"low":4781,"close":4782},667.32,672.21,667.27,671.3,{"symbol":3683,"time":1228,"open":4784,"high":4785,"low":4786,"close":4787},659.5,665.76,658.14,664.39,{"symbol":3683,"time":1233,"open":4789,"high":4790,"low":4791,"close":4792},666.82,668.71,657.11,660.64,{"symbol":3683,"time":1237,"open":4789,"high":4794,"low":4246,"close":4795},670.23,665.17,{"symbol":3683,"time":1243,"open":4797,"high":4798,"low":4799,"close":4800},657.17,665.83,653.17,662.23,{"symbol":3683,"time":1249,"open":4802,"high":4803,"low":4804,"close":4805},660.65,665.13,659.77,663.04,{"symbol":3683,"time":1255,"open":4807,"high":4808,"low":4809,"close":4810},672.13,673.95,652.84,653.02,{"symbol":3683,"time":1261,"open":4812,"high":4813,"low":4814,"close":4323},673.53,673.94,669.21,{"symbol":3683,"time":1267,"open":4816,"high":4817,"low":4818,"close":4819},670.25,673.21,669.42,673.11,{"symbol":3683,"time":1273,"open":4821,"high":4775,"low":4822,"close":4823},672.54,667.67,669.12,{"symbol":3683,"time":1279,"open":4825,"high":4826,"low":4827,"close":4828},671.62,672.51,669.46,671.61,{"symbol":3683,"time":1285,"open":4830,"high":4831,"low":4832,"close":4814},669.99,672.68,668.16,{"symbol":3683,"time":1291,"open":4834,"high":4835,"low":4836,"close":4837},670.45,670.57,666.78,669.22,{"symbol":3683,"time":1297,"open":4839,"high":4840,"low":4841,"close":4842},663.17,669.37,663.06,668.45,{"symbol":3683,"time":1302,"open":4844,"high":4845,"low":4846,"close":4847},662.93,666.65,661.61,666.18,{"symbol":3683,"time":1307,"open":4849,"high":4850,"low":4851,"close":4852},664.36,665.28,661.86,663.68,{"symbol":3683,"time":1313,"open":4854,"high":4855,"low":4856,"close":4857},659.51,662.37,657.88,661.82,{"symbol":3683,"time":1318,"open":4859,"high":4860,"low":4861,"close":4862},657.94,659.41,654.41,658.05,{"symbol":3683,"time":1324,"open":4864,"high":4865,"low":4866,"close":4867},664.51,664.61,659.67,661.1,{"symbol":3683,"time":1329,"open":4869,"high":4683,"low":4870,"close":4871},666.72,661.98,663.21,{"symbol":3683,"time":1335,"open":4873,"high":4874,"low":4692,"close":4875},662.2,667.29,666.84,{"symbol":3683,"time":1341,"open":4877,"high":4673,"low":4878,"close":4879},662.33,660.37,663.7,{"symbol":3683,"time":1347,"open":4881,"high":4882,"low":4883,"close":4884},661.89,664.89,660.27,662.26,{"symbol":3683,"time":1353,"open":4886,"high":4887,"low":4888,"close":4889},660.01,661.72,654.3,659.18,{"symbol":3683,"time":1359,"open":4891,"high":4892,"low":4893,"close":4894},661.47,661.78,659.21,660,{"symbol":3683,"time":1365,"open":4896,"high":4897,"low":4898,"close":4899},659.64,661.04,659.34,660.91,{"symbol":3683,"time":1371,"open":4901,"high":4902,"low":4903,"close":4904},657.6,659.11,656.9,657.41,{"symbol":3683,"time":1377,"open":4906,"high":4907,"low":4908,"close":4909},654.18,658.33,653.59,657.63,{"symbol":3683,"time":1383,"open":4911,"high":4912,"low":4913,"close":4914},653.62,654.55,650.63,652.21,{"symbol":3683,"time":1389,"open":4916,"high":4917,"low":4918,"close":4919},648.97,650.86,647.22,650.33,{"symbol":3683,"time":1394,"open":4921,"high":4922,"low":4923,"close":4924},648.62,649.84,647.23,648.83,{"symbol":3683,"time":1399,"open":4926,"high":4914,"low":4927,"close":4928},651.48,643.33,647.24,{"symbol":3683,"time":1405,"open":4930,"high":4931,"low":4932,"close":4933},644.42,649.15,643.51,649.12,{"symbol":3683,"time":1411,"open":4935,"high":4936,"low":4937,"close":4938},642.67,644.21,640.46,643.74,{"symbol":3683,"time":1416,"open":4940,"high":4941,"low":4942,"close":4943},637.5,640.49,634.92,640.27,{"symbol":3683,"time":1420,"open":4945,"high":4946,"low":4947,"close":4948},647.47,647.84,643.14,645.05,{"symbol":3683,"time":1426,"open":4928,"high":4950,"low":4951,"close":4952},649.48,645.34,648.92,{"symbol":3683,"time":1432,"open":4954,"high":4955,"low":4930,"close":4956},644.57,647.37,646.63,[4958,4963,4966,4968,4971,4973,4976,4979,4981,4983,4985,4987,4989,4991,4992,4994,4996,4998,5000,5002,5004,5006,5008,5009,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5030,5031,5033,5035,5036,5038,5040,5042,5043,5045,5046,5048,5050,5052,5054,5056,5058,5060,5062,5064,5066,5068,5070,5072,5074,5076,5078,5080,5081,5082,5084,5085,5087],{"time":88,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4961,"datetime":4962},"False","BEARISH","BollingerBands","2026-09-02 00:00:00",{"time":93,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":4965},"MACD","2026-09-01 00:00:00",{"time":93,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":4965},"ADX",{"time":129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":4970},"BULLISH","2026-08-24 00:00:00",{"time":135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":4972},"2026-08-21 00:00:00",{"time":157,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4974,"datetime":4975},"MA","2026-08-17 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4977,"datetime":4978},"RSI","2026-08-07 00:00:00",{"time":204,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":4980},"2026-08-04 00:00:00",{"time":204,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":4980},"CCI",{"time":216,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":4984},"2026-07-31 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4974,"datetime":4986},"2026-07-28 00:00:00",{"time":257,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4977,"datetime":4988},"2026-07-22 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4961,"datetime":4990},"2026-07-16 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":4990},{"time":286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":4993},"2026-07-15 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":4995},"2026-07-09 00:00:00",{"time":313,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4974,"datetime":4997},"2026-07-08 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4977,"datetime":4999},"2026-07-01 00:00:00",{"time":337,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4961,"datetime":5001},"2026-06-30 00:00:00",{"time":370,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5003},"2026-06-18 00:00:00",{"time":375,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5005},"2026-06-17 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":5007},"2026-06-09 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5007},{"time":440,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5010},"2026-06-01 00:00:00",{"time":446,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5012},"2026-05-29 00:00:00",{"time":469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5014},"2026-05-22 00:00:00",{"time":504,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5016},"2026-05-13 00:00:00",{"time":513,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5018},"2026-05-11 00:00:00",{"time":534,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":5020},"2026-05-05 00:00:00",{"time":553,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5022},"2026-04-29 00:00:00",{"time":562,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4977,"datetime":5024},"2026-04-27 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4974,"datetime":5026},"2026-04-23 00:00:00",{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":5028},"2026-04-08 00:00:00",{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4961,"datetime":5028},{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":5028},{"time":636,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":5032},"2026-04-06 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":5034},"2026-04-01 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5034},{"time":672,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4974,"datetime":5037},"2026-03-26 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4977,"datetime":5039},"2026-03-16 00:00:00",{"time":750,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4961,"datetime":5041},"2026-03-06 00:00:00",{"time":750,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5041},{"time":767,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":5044},"2026-03-03 00:00:00",{"time":767,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5044},{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":5047},"2026-02-04 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5049},"2026-02-03 00:00:00",{"time":894,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5051},"2026-01-23 00:00:00",{"time":900,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5053},"2026-01-22 00:00:00",{"time":929,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5055},"2026-01-13 00:00:00",{"time":1014,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":5057},"2025-12-18 00:00:00",{"time":1019,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":5059},"2025-12-17 00:00:00",{"time":1025,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5061},"2025-12-16 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5063},"2025-12-11 00:00:00",{"time":1052,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5065},"2025-12-08 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5067},"2025-11-26 00:00:00",{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":5069},"2025-11-24 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4967,"datetime":5071},"2025-11-21 00:00:00",{"time":1123,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5073},"2025-11-14 00:00:00",{"time":1162,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4967,"datetime":5075},"2025-11-05 00:00:00",{"time":1177,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5077},"2025-10-31 00:00:00",{"time":1237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4961,"datetime":5079},"2025-10-15 00:00:00",{"time":1237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4982,"datetime":5079},{"time":1237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5079},{"time":1255,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4961,"datetime":5083},"2025-10-10 00:00:00",{"time":1255,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4982,"datetime":5083},{"time":1261,"symbol":5,"current_signal":4959,"signal_change":23,"signal_type":4960,"trading_system":4964,"datetime":5086},"2025-10-09 00:00:00",{"time":1291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4969,"trading_system":4964,"datetime":5088},"2025-10-02 00:00:00",[5090,5096,5102,5108,5113,5118,5123,5128,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5194,5199,5204,5209,5214,5219,5224,5229,5234,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5320,5326,5332,5338,5344,5350,5356,5362,5368,5374,5380,5386,5392,5398,5404,5410,5416,5422,5428,5434,5440,5446,5452,5458,5464,5470,5476,5481,5487,5493,5499,5505,5511,5517,5523,5529,5535,5541,5547,5553,5559,5565,5571,5577,5583],{"symbol":5,"form":5091,"filingdate":648,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"8-K/A","d34523d8ka.htm","0001193125-26-138189","https://www.sec.gov/Archives/edgar/data/1045609/000119312526138189/d34523d8ka.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312526138189/0001193125-26-138189-index.htm",{"symbol":5,"form":5097,"filingdate":654,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"8-K","d141690d8k.htm","0001193125-26-132661","https://www.sec.gov/Archives/edgar/data/1045609/000119312526132661/d141690d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312526132661/0001193125-26-132661-index.htm",{"symbol":5,"form":5103,"filingdate":818,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"10-K","pld-20251231.htm","0001193125-26-051453","https://www.sec.gov/Archives/edgar/data/1045609/000119312526051453/pld-20251231.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312526051453/0001193125-26-051453-index.htm",{"symbol":5,"form":5091,"filingdate":900,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"d53082d8ka.htm","0001193125-26-019620","https://www.sec.gov/Archives/edgar/data/1045609/000119312526019620/d53082d8ka.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312526019620/0001193125-26-019620-index.htm",{"symbol":5,"form":5097,"filingdate":904,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"pld-20260121.htm","0001193125-26-017256","https://www.sec.gov/Archives/edgar/data/1045609/000119312526017256/pld-20260121.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312526017256/0001193125-26-017256-index.htm",{"symbol":5,"form":5097,"filingdate":1056,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"d28351d8k.htm","0001193125-25-309628","https://www.sec.gov/Archives/edgar/data/1045609/000119312525309628/d28351d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525309628/0001193125-25-309628-index.htm",{"symbol":5,"form":5097,"filingdate":1090,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"d847395d8k.htm","0001193125-25-292260","https://www.sec.gov/Archives/edgar/data/1045609/000119312525292260/d847395d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525292260/0001193125-25-292260-index.htm",{"symbol":5,"form":5129,"filingdate":1192,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"10-Q","pld-20250930.htm","0001193125-25-253512","https://www.sec.gov/Archives/edgar/data/1045609/000119312525253512/pld-20250930.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525253512/0001193125-25-253512-index.htm",{"symbol":5,"form":5097,"filingdate":1196,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"tm2528964d4_8k.htm","0001104659-25-102272","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/tm2528964d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/0001104659-25-102272-index.htm",{"symbol":5,"form":5097,"filingdate":1237,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"pld-20251015.htm","0001193125-25-239551","https://www.sec.gov/Archives/edgar/data/1045609/000119312525239551/pld-20251015.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525239551/0001193125-25-239551-index.htm",{"symbol":5,"form":5097,"filingdate":1335,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"tm2526447d1_8k.htm","0001104659-25-091816","https://www.sec.gov/Archives/edgar/data/1045609/000110465925091816/tm2526447d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925091816/0001104659-25-091816-index.htm",{"symbol":5,"form":5097,"filingdate":1347,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"d903365d8k.htm","0001193125-25-206920","https://www.sec.gov/Archives/edgar/data/1045609/000119312525206920/d903365d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525206920/0001193125-25-206920-index.htm",{"symbol":5,"form":5129,"filingdate":1543,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"pld-20250630.htm","0000950170-25-099770","https://www.sec.gov/Archives/edgar/data/1045609/000095017025099770/pld-20250630.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025099770/0000950170-25-099770-index.htm",{"symbol":5,"form":5097,"filingdate":1595,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"pld-20250716.htm","0000950170-25-096077","https://www.sec.gov/Archives/edgar/data/1045609/000095017025096077/pld-20250716.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025096077/0000950170-25-096077-index.htm",{"symbol":5,"form":5097,"filingdate":1695,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"d777551d8k.htm","0001193125-25-141808","https://www.sec.gov/Archives/edgar/data/1045609/000119312525141808/d777551d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525141808/0001193125-25-141808-index.htm",{"symbol":5,"form":5097,"filingdate":1770,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"d214675d8k.htm","0001193125-25-125882","https://www.sec.gov/Archives/edgar/data/1045609/000119312525125882/d214675d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525125882/0001193125-25-125882-index.htm",{"symbol":5,"form":5097,"filingdate":1810,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"d795261d8k.htm","0001193125-25-118803","https://www.sec.gov/Archives/edgar/data/1045609/000119312525118803/d795261d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525118803/0001193125-25-118803-index.htm",{"symbol":5,"form":5097,"filingdate":1826,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"tm2513852d6_8k.htm","0001104659-25-045539","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/0001104659-25-045539-index.htm",{"symbol":5,"form":5129,"filingdate":1854,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"pld-20250331.htm","0000950170-25-060107","https://www.sec.gov/Archives/edgar/data/1045609/000095017025060107/pld-20250331.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025060107/0000950170-25-060107-index.htm",{"symbol":5,"form":5097,"filingdate":1896,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"pld-20250416.htm","0000950170-25-054485","https://www.sec.gov/Archives/edgar/data/1045609/000095017025054485/pld-20250416.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025054485/0000950170-25-054485-index.htm",{"symbol":5,"form":5097,"filingdate":2106,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"d852247d8k.htm","0001193125-25-031985","https://www.sec.gov/Archives/edgar/data/1045609/000119312525031985/d852247d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525031985/0001193125-25-031985-index.htm",{"symbol":5,"form":5097,"filingdate":2117,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"d874222d8k.htm","0001193125-25-029178","https://www.sec.gov/Archives/edgar/data/1045609/000119312525029178/d874222d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525029178/0001193125-25-029178-index.htm",{"symbol":5,"form":5103,"filingdate":2125,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"pld-20241231.htm","0000950170-25-021272","https://www.sec.gov/Archives/edgar/data/1045609/000095017025021272/pld-20241231.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025021272/0000950170-25-021272-index.htm",{"symbol":5,"form":5097,"filingdate":2160,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"tm255152d1_8k.htm","0001104659-25-008890","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/tm255152d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/0001104659-25-008890-index.htm",{"symbol":5,"form":5097,"filingdate":2208,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"pld-20250121.htm","0000950170-25-006999","https://www.sec.gov/Archives/edgar/data/1045609/000095017025006999/pld-20250121.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025006999/0000950170-25-006999-index.htm",{"symbol":5,"form":5129,"filingdate":2461,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"pld-20240930.htm","0000950170-24-117407","https://www.sec.gov/Archives/edgar/data/1045609/000095017024117407/pld-20240930.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024117407/0000950170-24-117407-index.htm",{"symbol":5,"form":5097,"filingdate":2495,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"pld-20241016.htm","0000950170-24-114848","https://www.sec.gov/Archives/edgar/data/1045609/000095017024114848/pld-20241016.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024114848/0000950170-24-114848-index.htm",{"symbol":5,"form":5129,"filingdate":2761,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"pld-20240630.htm","0000950170-24-086882","https://www.sec.gov/Archives/edgar/data/1045609/000095017024086882/pld-20240630.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024086882/0000950170-24-086882-index.htm",{"symbol":5,"form":5097,"filingdate":2775,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"tm2419631d5_8k.htm","0001104659-24-081633","https://www.sec.gov/Archives/edgar/data/1045609/000110465924081633/tm2419631d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465924081633/0001104659-24-081633-index.htm",{"symbol":5,"form":5097,"filingdate":2793,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"pld-20240717.htm","0000950170-24-084067","https://www.sec.gov/Archives/edgar/data/1045609/000095017024084067/pld-20240717.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024084067/0000950170-24-084067-index.htm",{"symbol":5,"form":5097,"filingdate":2957,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"d816407d8k.htm","0001193125-24-144502","https://www.sec.gov/Archives/edgar/data/1045609/000119312524144502/d816407d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312524144502/0001193125-24-144502-index.htm",{"symbol":5,"form":5097,"filingdate":2979,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"d787452d8k.htm","0001193125-24-138191","https://www.sec.gov/Archives/edgar/data/1045609/000119312524138191/d787452d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312524138191/0001193125-24-138191-index.htm",{"symbol":5,"form":5097,"filingdate":3000,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"tm2413572d1_8k.htm","0001104659-24-057654","https://www.sec.gov/Archives/edgar/data/1045609/000110465924057654/tm2413572d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465924057654/0001104659-24-057654-index.htm",{"symbol":5,"form":5129,"filingdate":3037,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"pld-20240331.htm","0000950170-24-048421","https://www.sec.gov/Archives/edgar/data/1045609/000095017024048421/pld-20240331.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024048421/0000950170-24-048421-index.htm",{"symbol":5,"form":5097,"filingdate":3063,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"pld-20240417.htm","0000950170-24-044928","https://www.sec.gov/Archives/edgar/data/1045609/000095017024044928/pld-20240417.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024044928/0000950170-24-044928-index.htm",{"symbol":5,"form":5097,"filingdate":3203,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"tm246572d4_8k.htm","0001104659-24-029559","https://www.sec.gov/Archives/edgar/data/1045609/000110465924029559/tm246572d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465924029559/0001104659-24-029559-index.htm",{"symbol":5,"form":5103,"filingdate":3259,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"pld-20231231.htm","0000950170-24-014539","https://www.sec.gov/Archives/edgar/data/1045609/000095017024014539/pld-20231231.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024014539/0000950170-24-014539-index.htm",{"symbol":5,"form":5097,"filingdate":3317,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"tm244076d1_8k.htm","0001104659-24-006662","https://www.sec.gov/Archives/edgar/data/1045609/000110465924006662/tm244076d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465924006662/0001104659-24-006662-index.htm",{"symbol":5,"form":5097,"filingdate":3337,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"pld-20240117.htm","0000950170-24-004825","https://www.sec.gov/Archives/edgar/data/1045609/000095017024004825/pld-20240117.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017024004825/0000950170-24-004825-index.htm",{"symbol":5,"form":5097,"filingdate":3337,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"d134742d8k.htm","0001193125-24-009238","https://www.sec.gov/Archives/edgar/data/1045609/000119312524009238/d134742d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312524009238/0001193125-24-009238-index.htm",{"symbol":5,"form":5091,"filingdate":3370,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"d505191d8ka.htm","0001193125-24-003343","https://www.sec.gov/Archives/edgar/data/1045609/000119312524003343/d505191d8ka.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312524003343/0001193125-24-003343-index.htm",{"symbol":5,"form":5097,"filingdate":3514,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"d882870d8k.htm","0001193125-23-277922","https://www.sec.gov/Archives/edgar/data/1045609/000119312523277922/d882870d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312523277922/0001193125-23-277922-index.htm",{"symbol":5,"form":5129,"filingdate":3573,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"pld-20230930.htm","0000950170-23-055980","https://www.sec.gov/Archives/edgar/data/1045609/000095017023055980/pld-20230930.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023055980/0000950170-23-055980-index.htm",{"symbol":5,"form":5097,"filingdate":3615,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"pld-20231017.htm","0000950170-23-053655","https://www.sec.gov/Archives/edgar/data/1045609/000095017023053655/pld-20231017.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023053655/0000950170-23-053655-index.htm",{"symbol":5,"form":5097,"filingdate":5315,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"2023-08-31","tm2325270d1_8k.htm","0001104659-23-097289","https://www.sec.gov/Archives/edgar/data/1045609/000110465923097289/tm2325270d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465923097289/0001104659-23-097289-index.htm",{"symbol":5,"form":5129,"filingdate":5321,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"2023-07-26","pld-20230630.htm","0000950170-23-034768","https://www.sec.gov/Archives/edgar/data/1045609/000095017023034768/pld-20230630.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023034768/0000950170-23-034768-index.htm",{"symbol":5,"form":5097,"filingdate":5327,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"2023-07-18","pld-20230718.htm","0000950170-23-033263","https://www.sec.gov/Archives/edgar/data/1045609/000095017023033263/pld-20230718.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023033263/0000950170-23-033263-index.htm",{"symbol":5,"form":5097,"filingdate":5333,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"2023-06-28","tm2317513d6_8k.htm","0001104659-23-075786","https://www.sec.gov/Archives/edgar/data/1045609/000110465923075786/tm2317513d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465923075786/0001104659-23-075786-index.htm",{"symbol":5,"form":5097,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2023-05-23","tm2315475d5_8k.htm","0001104659-23-063332","https://www.sec.gov/Archives/edgar/data/1045609/000110465923063332/tm2315475d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465923063332/0001104659-23-063332-index.htm",{"symbol":5,"form":5097,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-05-08","d639535d8k.htm","0001193125-23-138238","https://www.sec.gov/Archives/edgar/data/1045609/000119312523138238/d639535d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312523138238/0001193125-23-138238-index.htm",{"symbol":5,"form":5129,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2023-05-01","pld-20230331.htm","0000950170-23-015979","https://www.sec.gov/Archives/edgar/data/1045609/000095017023015979/pld-20230331.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023015979/0000950170-23-015979-index.htm",{"symbol":5,"form":5097,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2023-04-18","pld-20230418.htm","0000950170-23-013170","https://www.sec.gov/Archives/edgar/data/1045609/000095017023013170/pld-20230418.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017023013170/0000950170-23-013170-index.htm",{"symbol":5,"form":5097,"filingdate":5363,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"2023-04-07","d484092d8k.htm","0001193125-23-095195","https://www.sec.gov/Archives/edgar/data/1045609/000119312523095195/d484092d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312523095195/0001193125-23-095195-index.htm",{"symbol":5,"form":5097,"filingdate":5369,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"2023-03-30","tm2310901d1_8k.htm","0001104659-23-039242","https://www.sec.gov/Archives/edgar/data/1045609/000110465923039242/tm2310901d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465923039242/0001104659-23-039242-index.htm",{"symbol":5,"form":5103,"filingdate":5375,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"2023-02-14","pld-10k_20221231.htm","0001564590-23-001902","https://www.sec.gov/Archives/edgar/data/1045609/000156459023001902/pld-10k_20221231.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459023001902/0001564590-23-001902-index.htm",{"symbol":5,"form":5097,"filingdate":5381,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"2023-01-31","tm234272d1_8k.htm","0001104659-23-008270","https://www.sec.gov/Archives/edgar/data/1045609/000110465923008270/tm234272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465923008270/0001104659-23-008270-index.htm",{"symbol":5,"form":5097,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2023-01-18","pld-8k_20230118.htm","0001564590-23-000494","https://www.sec.gov/Archives/edgar/data/1045609/000156459023000494/pld-8k_20230118.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459023000494/0001564590-23-000494-index.htm",{"symbol":5,"form":5097,"filingdate":5393,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"2023-01-06","d321579d8k.htm","0001193125-23-002762","https://www.sec.gov/Archives/edgar/data/1045609/000119312523002762/d321579d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312523002762/0001193125-23-002762-index.htm",{"symbol":5,"form":5091,"filingdate":5399,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"2023-01-05","d408228d8ka.htm","0001193125-23-002375","https://www.sec.gov/Archives/edgar/data/1045609/000119312523002375/d408228d8ka.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312523002375/0001193125-23-002375-index.htm",{"symbol":5,"form":5097,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2022-12-12","d599471d8k.htm","0001193125-22-302728","https://www.sec.gov/Archives/edgar/data/1045609/000119312522302728/d599471d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312522302728/0001193125-22-302728-index.htm",{"symbol":5,"form":5097,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2022-12-01","tm2231555d1_8k.htm","0001104659-22-123646","https://www.sec.gov/Archives/edgar/data/1045609/000110465922123646/tm2231555d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922123646/0001104659-22-123646-index.htm",{"symbol":5,"form":5097,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2022-11-03","tm2227678d2_8k.htm","0001104659-22-114410","https://www.sec.gov/Archives/edgar/data/1045609/000110465922114410/tm2227678d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922114410/0001104659-22-114410-index.htm",{"symbol":5,"form":5129,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2022-10-28","pld-10q_20220930.htm","0001564590-22-035526","https://www.sec.gov/Archives/edgar/data/1045609/000156459022035526/pld-10q_20220930.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022035526/0001564590-22-035526-index.htm",{"symbol":5,"form":5097,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2022-10-19","pld-8k_20221019.htm","0001564590-22-034581","https://www.sec.gov/Archives/edgar/data/1045609/000156459022034581/pld-8k_20221019.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022034581/0001564590-22-034581-index.htm",{"symbol":5,"form":5097,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2022-10-06","tm2227678d1_8k.htm","0001104659-22-106775","https://www.sec.gov/Archives/edgar/data/1045609/000110465922106775/tm2227678d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922106775/0001104659-22-106775-index.htm",{"symbol":5,"form":5097,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2022-10-03","tm2227221d1_8k.htm","0001104659-22-105238","https://www.sec.gov/Archives/edgar/data/1045609/000110465922105238/tm2227221d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922105238/0001104659-22-105238-index.htm",{"symbol":5,"form":5097,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2022-09-29","tm2224957d7_8k.htm","0001104659-22-104144","https://www.sec.gov/Archives/edgar/data/1045609/000110465922104144/tm2224957d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922104144/0001104659-22-104144-index.htm",{"symbol":5,"form":5097,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2022-09-27","d383061d8k.htm","0001193125-22-252176","https://www.sec.gov/Archives/edgar/data/1045609/000119312522252176/d383061d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312522252176/0001193125-22-252176-index.htm",{"symbol":5,"form":5097,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-09-20","tm2224380d8_8k.htm","0001104659-22-101571","https://www.sec.gov/Archives/edgar/data/1045609/000110465922101571/tm2224380d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922101571/0001104659-22-101571-index.htm",{"symbol":5,"form":5097,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2022-09-16","tm2224957d5_8k.htm","0001104659-22-100892","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100892/tm2224957d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100892/0001104659-22-100892-index.htm",{"symbol":5,"form":5097,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-09-15","tm2224957d4_8k.htm","0001104659-22-100142","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100142/tm2224957d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100142/0001104659-22-100142-index.htm",{"symbol":5,"form":5097,"filingdate":5471,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"tm2224957d3_8k.htm","0001104659-22-100259","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100259/tm2224957d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922100259/0001104659-22-100259-index.htm",{"symbol":5,"form":5097,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-08-10","tm2222886d1_8k.htm","0001104659-22-088617","https://www.sec.gov/Archives/edgar/data/1045609/000110465922088617/tm2222886d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922088617/0001104659-22-088617-index.htm",{"symbol":5,"form":5129,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-08-08","pld-10q_20220630.htm","0001564590-22-028453","https://www.sec.gov/Archives/edgar/data/1045609/000156459022028453/pld-10q_20220630.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022028453/0001564590-22-028453-index.htm",{"symbol":5,"form":5097,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-07-18","pld-8k_20220718.htm","0001564590-22-025889","https://www.sec.gov/Archives/edgar/data/1045609/000156459022025889/pld-8k_20220718.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022025889/0001564590-22-025889-index.htm",{"symbol":5,"form":5097,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2022-07-06","d369739d8k.htm","0001193125-22-188100","https://www.sec.gov/Archives/edgar/data/1045609/000119312522188100/d369739d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312522188100/0001193125-22-188100-index.htm",{"symbol":5,"form":5097,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2022-06-13","tm2217313d1_8k.htm","0001104659-22-070371","https://www.sec.gov/Archives/edgar/data/1045609/000110465922070371/tm2217313d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922070371/0001104659-22-070371-index.htm",{"symbol":5,"form":5097,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2022-05-10","tm2215057d1_8k.htm","0001104659-22-058254","https://www.sec.gov/Archives/edgar/data/1045609/000110465922058254/tm2215057d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922058254/0001104659-22-058254-index.htm",{"symbol":5,"form":5097,"filingdate":5518,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"2022-05-09","d357843d8k.htm","0001193125-22-144962","https://www.sec.gov/Archives/edgar/data/1045609/000119312522144962/d357843d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312522144962/0001193125-22-144962-index.htm",{"symbol":5,"form":5129,"filingdate":5524,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"2022-04-26","pld-10q_20220331.htm","0001564590-22-015684","https://www.sec.gov/Archives/edgar/data/1045609/000156459022015684/pld-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022015684/0001564590-22-015684-index.htm",{"symbol":5,"form":5097,"filingdate":5530,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"2022-04-19","pld-8k_20220419.htm","0001564590-22-014685","https://www.sec.gov/Archives/edgar/data/1045609/000156459022014685/pld-8k_20220419.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022014685/0001564590-22-014685-index.htm",{"symbol":5,"form":5091,"filingdate":5536,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"2022-04-05","d324148d8ka.htm","0001193125-22-096186","https://www.sec.gov/Archives/edgar/data/1045609/000119312522096186/d324148d8ka.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312522096186/0001193125-22-096186-index.htm",{"symbol":5,"form":5097,"filingdate":5542,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"2022-02-15","tm225672d2_8k.htm","0001104659-22-023531","https://www.sec.gov/Archives/edgar/data/1045609/000110465922023531/tm225672d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922023531/0001104659-22-023531-index.htm",{"symbol":5,"form":5103,"filingdate":5548,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"2022-02-09","pld-10k_20211231.htm","0001564590-22-004436","https://www.sec.gov/Archives/edgar/data/1045609/000156459022004436/pld-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022004436/0001564590-22-004436-index.htm",{"symbol":5,"form":5097,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2022-02-08","tm225672d1_8k.htm","0001104659-22-012958","https://www.sec.gov/Archives/edgar/data/1045609/000110465922012958/tm225672d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465922012958/0001104659-22-012958-index.htm",{"symbol":5,"form":5097,"filingdate":5560,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2022-01-19","pld-8k_20220119.htm","0001564590-22-001502","https://www.sec.gov/Archives/edgar/data/1045609/000156459022001502/pld-8k_20220119.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459022001502/0001564590-22-001502-index.htm",{"symbol":5,"form":5097,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2021-12-02","d166267d8k.htm","0001193125-21-346652","https://www.sec.gov/Archives/edgar/data/1045609/000119312521346652/d166267d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312521346652/0001193125-21-346652-index.htm",{"symbol":5,"form":5129,"filingdate":5572,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"2021-10-26","pld-10q_20210930.htm","0001564590-21-052041","https://www.sec.gov/Archives/edgar/data/1045609/000156459021052041/pld-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459021052041/0001564590-21-052041-index.htm",{"symbol":5,"form":5097,"filingdate":5578,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"2021-10-15","pld-8k_20211015.htm","0001564590-21-050894","https://www.sec.gov/Archives/edgar/data/1045609/000156459021050894/pld-8k_20211015.htm","https://www.sec.gov/Archives/edgar/data/1045609/000156459021050894/0001564590-21-050894-index.htm",{"symbol":5,"form":5097,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2021-09-24","d212978d8k.htm","0001193125-21-282203","https://www.sec.gov/Archives/edgar/data/1045609/000119312521282203/d212978d8k.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312521282203/0001193125-21-282203-index.htm",[5590,5605,5649,5660,5670,5688,5710,5729,5738,5754,5763,5790,5799,5812,5823,5845,5858],{"symbol":5,"accessionnumber":5591,"filingdate":355,"sec_url":5592,"tags":5593,"headline":5597,"summary":5598,"sector":5599,"industry":5600,"date_processed":5601,"impact_score":5602,"exhibits":5603,"isLocked":5604},"0001193125-26-280195","https://www.sec.gov/Archives/edgar/data/1045609/000119312526280195/0001193125-26-280195-index.htm",{"events":5594},[5595,5596],"M&A Transaction","Failed Negotiation","Prologis' All-Share Acquisition Proposal for SEGRO Rejected","On June 24, 2026, Prologis, Inc. announced an indicative all-share proposal to acquire SEGRO plc, which was rejected by SEGRO's Board on June 23, 2026. Prologis is required to either announce a firm intention to make an offer for SEGRO by July 22, 2026, or state that it does not intend to make an offer, in accordance with the United Kingdom City Code on Takeovers and Mergers.","Real Estate & Construction","Real Estate Investment Trusts","2026-06-24 10:19:56","HIGH",[],false,{"symbol":5,"accessionnumber":5606,"filingdate":402,"sec_url":5607,"tags":5608,"headline":5612,"summary":5613,"sector":5599,"industry":5600,"date_processed":5614,"impact_score":5615,"exhibits":5616,"isLocked":5604},"0001104659-26-072516","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/0001104659-26-072516-index.htm",{"events":5609},[5610,5611],"New Debt Issued","Financial Instrument Agreement","Prologis Yen Finance LLC Issues New Notes","On June 4, 2026, Prologis Yen Finance LLC priced an offering of ¥32.6 billion 2.527% Notes due 2030, ¥3.5 billion 3.389% Notes due 2035, and ¥8.9 billion 3.905% Notes due 2041. The notes are senior unsecured obligations fully guaranteed by Prologis, L.P. The net proceeds, estimated at $280.6 million, will be used to repay borrowings and for general corporate purposes. The notes are subject to certain restrictions under the Indenture and can be redeemed under specific conditions.","2026-06-11 10:03:55","MEDIUM",[5617,5621,5625,5629,5633,5637,5641,5645],{"exhibit_number":5618,"htm_reference":5619,"full_url":5620},"EX-1.1","tm2617407d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex1-1.htm",{"exhibit_number":5622,"htm_reference":5623,"full_url":5624},"EX-4.1","tm2617407d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-1.htm",{"exhibit_number":5626,"htm_reference":5627,"full_url":5628},"EX-4.2","tm2617407d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-2.htm",{"exhibit_number":5630,"htm_reference":5631,"full_url":5632},"EX-4.3","tm2617407d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-3.htm",{"exhibit_number":5634,"htm_reference":5635,"full_url":5636},"EX-4.4","tm2617407d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-4.htm",{"exhibit_number":5638,"htm_reference":5639,"full_url":5640},"EX-4.5","tm2617407d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-5.htm",{"exhibit_number":5642,"htm_reference":5643,"full_url":5644},"EX-4.6","tm2617407d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex4-6.htm",{"exhibit_number":5646,"htm_reference":5647,"full_url":5648},"EX-5.1","tm2617407d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465926072516/tm2617407d1_ex5-1.htm",{"symbol":5,"accessionnumber":5650,"filingdate":548,"sec_url":5651,"tags":5652,"headline":5656,"summary":5657,"sector":5599,"industry":5600,"date_processed":5658,"impact_score":5615,"exhibits":5659,"isLocked":5604},"0001193125-26-197916","https://www.sec.gov/Archives/edgar/data/1045609/000119312526197916/0001193125-26-197916-index.htm",{"events":5653},[5654,5655],"Board Member Appointed","General Statement","Prologis, Inc. Announces Director Election Results and Advisory Vote Outcomes","At the Annual Meeting of Stockholders held on April 28, 2026, Prologis, Inc. announced the election results for its Board of Directors, with all nominated directors receiving a majority of votes. Additionally, the meeting resulted in an advisory vote approving the Company's executive compensation for 2025 and the ratification of KPMG LLP as the independent registered public accounting firm for 2026.","2026-04-30 21:30:40",[],{"symbol":5,"accessionnumber":5110,"filingdate":900,"sec_url":5112,"tags":5661,"headline":5666,"summary":5667,"sector":5599,"industry":5600,"date_processed":5668,"impact_score":5602,"exhibits":5669,"isLocked":5604},{"events":5662},[5663,5664,5665],"CEO Resignation","New CEO Appointed","Executive Compensation Detail","Prologis Appoints New CEO and Executive Chairman with Detailed Compensation Packages","On January 1, 2026, Daniel S. Letter was appointed as the new Chief Executive Officer (CEO) of Prologis, Inc., succeeding in this role from Hamid R. Moghadam, who transitioned to Executive Chairman of the Board. The Compensation Committee approved compensation packages for both executives, with Mr. Letter receiving an annual base salary of $1,000,000, a target annual bonus of 200% of his base salary, and a target long-term incentive equity award of $15,750,000 for 2026. Mr. Moghadam's compensation is performance-based, with a target award of $13,750,000 in Performance Stock Units (PSUs) for 2026, and a one-time service-based grant of 220,000 LTIP Units to support his retention.","2026-01-23 23:01:05",[],{"symbol":5,"accessionnumber":5120,"filingdate":1056,"sec_url":5122,"tags":5671,"headline":5675,"summary":5676,"sector":5599,"industry":5600,"date_processed":5677,"impact_score":5678,"exhibits":5679,"isLocked":5604},{"5.02":5672,"9.01":5673},[5665],[5674],"Exhibits Furnished","Prologis Announces Updated Compensation Agreements and Retirement Amendments","On December 3, 2025, Prologis, Inc.'s Compensation Committee approved a new Performance Stock Unit Agreement providing for the accrual of dividend equivalents on equity awards and a Retirement Eligibility Waiver Amendment for certain executives. These agreements are part of the company's 2020 Long-Term Incentive Plan and affect equity-based awards granted on or after January 1, 2026.","2025-12-05 21:07:41","LOW",[5680,5684],{"exhibit_number":5681,"htm_reference":5682,"full_url":5683},"EX-10.1","d28351dex101.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525309628/d28351dex101.htm",{"exhibit_number":5685,"htm_reference":5686,"full_url":5687},"EX-10.2","d28351dex102.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525309628/d28351dex102.htm",{"symbol":5,"accessionnumber":5136,"filingdate":1196,"sec_url":5138,"tags":5689,"headline":5694,"summary":5695,"sector":5599,"industry":5600,"date_processed":5696,"impact_score":5615,"exhibits":5697,"isLocked":5604},{"2.03":5690,"8.01":5691,"9.01":5693},[5610],[5692],"Corporate Update",[5674],"Prologis, L.P. Announces Issuance of 3.600% Notes Due 2032","On October 20, 2025, Prologis, L.P. priced an offering of C$700,000,000 aggregate principal amount of its 3.600% Notes due 2032, and entered into an Underwriting Agreement with Scotia Capital Inc. and TD Securities Inc. The Notes are senior unsecured obligations of the Operating Partnership and are expected to mature on February 15, 2032. The net proceeds, estimated to be approximately C$693.6 million, will be used for general corporate purposes, including the repayment of existing debt.","2025-10-28 21:05:24",[5698,5701,5704,5707],{"exhibit_number":5618,"htm_reference":5699,"full_url":5700},"tm2528964d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/tm2528964d4_ex1-1.htm",{"exhibit_number":5622,"htm_reference":5702,"full_url":5703},"tm2528964d4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/tm2528964d4_ex4-1.htm",{"exhibit_number":5626,"htm_reference":5705,"full_url":5706},"tm2528964d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/tm2528964d4_ex4-2.htm",{"exhibit_number":5646,"htm_reference":5708,"full_url":5709},"tm2528964d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925102272/tm2528964d4_ex5-1.htm",{"symbol":5,"accessionnumber":5161,"filingdate":1595,"sec_url":5163,"tags":5711,"headline":5717,"summary":5718,"sector":5599,"industry":5600,"date_processed":5719,"impact_score":5678,"exhibits":5720,"isLocked":5604},{"2.02":5712,"7.01":5713,"9.01":5715},[5655],[5714],"Regulation FD Disclosure",[5716],"No viable tag","Prologis Announces Second Quarter 2025 Financial Results","On July 16, 2025, Prologis, Inc. announced its second quarter 2025 financial results, highlighting its performance and financial condition. The detailed financial information and results have been furnished with this report as an exhibit and are incorporated by reference.","2025-08-22 05:08:34",[5721,5725],{"exhibit_number":5722,"htm_reference":5723,"full_url":5724},"EX-99.1","pld-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025096077/pld-ex99_1.htm",{"exhibit_number":5726,"htm_reference":5727,"full_url":5728},"EX-99.2","pld-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/1045609/000095017025096077/pld-ex99_2.htm",{"symbol":5,"accessionnumber":5166,"filingdate":1695,"sec_url":5168,"tags":5730,"headline":5734,"summary":5735,"sector":5599,"industry":5600,"date_processed":5736,"impact_score":5602,"exhibits":5737,"isLocked":5604},{"5.02":5731,"9.01":5733},[5732],"Key Executive Departure",[5674],"Prologis Announces Departure of Chief Investment Officer","On June 17, 2025, Prologis, Inc. announced that Joseph Ghazal, Chief Investment Officer, has decided to step down from his executive role effective July 1, 2025. He will stay with the company until July 10, 2026, to facilitate a seamless transition.","2025-08-22 14:14:20",[],{"symbol":5,"accessionnumber":5171,"filingdate":1770,"sec_url":5173,"tags":5739,"headline":5744,"summary":5745,"sector":5599,"industry":5600,"date_processed":5746,"impact_score":5615,"exhibits":5747,"isLocked":5604},{"1.01":5740,"2.03":5741,"9.01":5743},[5611],[5742],"Credit Facility Entered",[5716],"Prologis Enters into a $3 Billion Global Credit Facility Agreement","On May 22, 2025, Prologis, L.P., a Delaware limited partnership, and its affiliates entered into a new global credit agreement with various lenders, replacing and amending the previous agreement dated June 30, 2022. The new agreement, referred to as the 2025 Global Facility, allows the borrowers to obtain loans and letters of credit up to a total of approximately $3 billion in U.S. Dollar equivalent, with an option to extend the maturity date. Prologis, Inc. is not required to guarantee the obligations of the borrowers under the new agreement unless it incurs new indebtedness not in existence as of the agreement date or guarantees new indebtedness not already guaranteed by Prologis, Inc.","2025-08-22 18:31:12",[5748,5751],{"exhibit_number":5681,"htm_reference":5749,"full_url":5750},"d214675dex101.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525125882/d214675dex101.htm",{"exhibit_number":5685,"htm_reference":5752,"full_url":5753},"d214675dex102.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525125882/d214675dex102.htm",{"symbol":5,"accessionnumber":5176,"filingdate":1810,"sec_url":5178,"tags":5755,"headline":5759,"summary":5760,"sector":5599,"industry":5600,"date_processed":5761,"impact_score":5678,"exhibits":5762,"isLocked":5604},{"5.07":5756,"9.01":5758},[5757],"Director Elections Results",[5674],"Prologis, Inc. Announces Voting Results from Annual Meeting","Prologis, Inc. reported the voting results from its Annual Meeting of Stockholders held on May 8, 2025. All twelve directors were re-elected to the Board, the advisory vote on executive compensation for 2024 was approved, the appointment of KPMG LLP as the independent auditor for 2025 was ratified, and a stockholder proposal to support a reasonable ability to call for a special shareholder meeting was rejected.","2025-08-22 21:10:46",[],{"symbol":5,"accessionnumber":5181,"filingdate":1826,"sec_url":5183,"tags":5764,"headline":5768,"summary":5769,"sector":5599,"industry":5600,"date_processed":5770,"impact_score":5615,"exhibits":5771,"isLocked":5604},{"2.03":5765,"8.01":5766,"9.01":5767},[5610],[5716],[5674],"Prologis, L.P. Completes Issuance of $1.2 Billion in Senior Notes","On May 5, 2025, Prologis, L.P. (the 'Operating Partnership') completed the issuance and sale of $1.2 billion aggregate principal amount of its 4.750% Notes due 2031 and 5.250% Notes due 2035. The Operating Partnership entered into an Underwriting Agreement with several underwriters, including BofA Securities, Inc., Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC. The net proceeds from the sale, after the Underwriters' discount and offering expenses, will be used for general corporate purposes, including repayment of borrowings under its commercial paper program and possibly other debt.","2025-08-22 23:17:18",[5772,5775,5778,5781,5784,5787],{"exhibit_number":5618,"htm_reference":5773,"full_url":5774},"tm2513852d6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex1-1.htm",{"exhibit_number":5622,"htm_reference":5776,"full_url":5777},"tm2513852d6_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex4-1.htm",{"exhibit_number":5626,"htm_reference":5779,"full_url":5780},"tm2513852d6_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex4-2.htm",{"exhibit_number":5630,"htm_reference":5782,"full_url":5783},"tm2513852d6_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex4-3.htm",{"exhibit_number":5634,"htm_reference":5785,"full_url":5786},"tm2513852d6_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex4-4.htm",{"exhibit_number":5646,"htm_reference":5788,"full_url":5789},"tm2513852d6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925045539/tm2513852d6_ex5-1.htm",{"symbol":5,"accessionnumber":5191,"filingdate":1896,"sec_url":5193,"tags":5791,"headline":5795,"summary":5796,"sector":5599,"industry":5600,"date_processed":5797,"impact_score":5678,"exhibits":5798,"isLocked":5604},{"2.02":5792,"7.01":5793,"9.01":5794},[5655],[5714],[5674],"Prologis, Inc. Announces First Quarter 2025 Financial Results","On April 16, 2025, Prologis, Inc. issued a press release announcing its first quarter 2025 financial results. This announcement includes details on the company's results of operations and financial condition, as well as Regulation FD Disclosure. The company furnished supplemental information and the press release as Exhibits 99.1 and 99.2 respectively. This report is furnished, not filed, for purposes of Section 18 of the Securities Exchange Act of 1934.","2025-08-23 15:42:27",[],{"symbol":5,"accessionnumber":5196,"filingdate":2106,"sec_url":5198,"tags":5800,"headline":5804,"summary":5805,"sector":5599,"industry":5600,"date_processed":5806,"impact_score":5615,"exhibits":5807,"isLocked":5604},{"5.03":5801,"9.01":5803},[5802],"Bylaw Amendment",[5716],"Prologis, Inc. Amends Bylaws to Lower Voting Threshold for Special Meetings","On February 20, 2025, Prologis, Inc.'s Board of Directors approved the Eleventh Amended and Restated Bylaws, which reduce the voting threshold for shareholders to call a special meeting from 50% to 20% of all votes entitled to be cast at the meeting. The amended bylaws are attached as Exhibit 3.1 to this Form 8-K.","2025-11-11 23:37:40",[5808],{"exhibit_number":5809,"htm_reference":5810,"full_url":5811},"EX-3.1","d852247dex31.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525031985/d852247dex31.htm",{"symbol":5,"accessionnumber":5201,"filingdate":2117,"sec_url":5203,"tags":5813,"headline":5816,"summary":5817,"sector":5599,"industry":5600,"date_processed":5818,"impact_score":5602,"exhibits":5819,"isLocked":5604},{"5.02":5814,"9.01":5815},[5663,5664],[5674],"Prologis Announces CEO Transition with Retirement of Co-founder Hamid Moghadam","Prologis, Inc. announced on February 19, 2025, that Hamid R. Moghadam, its co-founder and CEO, will retire from his CEO role effective January 1, 2026, and continue as Executive Chairman. Daniel S. Letter, the current President of the company, will succeed Moghadam as CEO, effective the same date. Letter, who has been with Prologis since 2004, is well-regarded for his leadership in the company's growth. The transition is part of a planned succession strategy that ensures continuity and strategic direction for the company.","2025-11-12 23:13:38",[5820],{"exhibit_number":5722,"htm_reference":5821,"full_url":5822},"d874222dex991.htm","https://www.sec.gov/Archives/edgar/data/1045609/000119312525029178/d874222dex991.htm",{"symbol":5,"accessionnumber":5211,"filingdate":2160,"sec_url":5213,"tags":5824,"headline":5829,"summary":5830,"sector":5599,"industry":5600,"date_processed":5831,"impact_score":5615,"exhibits":5832,"isLocked":5604},{"2.03":5825,"8.01":5826,"9.01":5828},[5610],[5827],"Convertible Notes Offering",[5674],"Prologis, L.P. Announces Pricing of C$750 Million Notes Offering","On January 28, 2025, Prologis, L.P. (the 'Operating Partnership') priced an offering of C$750 million aggregate principal amount of its 4.200% Notes due 2033. The net proceeds from the sale, after underwriting discounts and expenses, are estimated to be approximately C$742.6 million and will be used for general corporate purposes, including debt repayment. The notes are being issued under an indenture and are subject to restrictions on additional indebtedness and asset dispositions.","2025-11-14 23:58:33",[5833,5836,5839,5842],{"exhibit_number":5618,"htm_reference":5834,"full_url":5835},"tm255152d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/tm255152d1_ex1-1.htm",{"exhibit_number":5622,"htm_reference":5837,"full_url":5838},"tm255152d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/tm255152d1_ex4-1.htm",{"exhibit_number":5626,"htm_reference":5840,"full_url":5841},"tm255152d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/tm255152d1_ex4-2.htm",{"exhibit_number":5646,"htm_reference":5843,"full_url":5844},"tm255152d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1045609/000110465925008890/tm255152d1_ex5-1.htm",{"symbol":5,"accessionnumber":5216,"filingdate":2208,"sec_url":5218,"tags":5846,"headline":5850,"summary":5851,"sector":5599,"industry":5600,"date_processed":5852,"impact_score":5678,"exhibits":5853,"isLocked":5604},{"2.02":5847,"7.01":5848,"9.01":5849},[5655],[5714],[5674],"Prologis Announces Q4 2024 Financial Results","On January 21, 2025, Prologis, Inc. announced its fourth quarter 2024 financial results via a press release. The results are detailed in Exhibit 99.1 (supplemental information) and Exhibit 99.2 (press release) accompanying this 8-K filing. This announcement includes operational and financial performance details. Prologis, L.P. also disclosed certain information under Regulation FD as part of this report.","2025-11-18 23:32:27",[5854,5856],{"exhibit_number":5722,"htm_reference":5723,"full_url":5855},"https://www.sec.gov/Archives/edgar/data/1045609/000095017025006999/pld-ex99_1.htm",{"exhibit_number":5726,"htm_reference":5727,"full_url":5857},"https://www.sec.gov/Archives/edgar/data/1045609/000095017025006999/pld-ex99_2.htm",{"symbol":5,"accessionnumber":5226,"filingdate":2495,"sec_url":5228,"tags":5859,"headline":5863,"summary":5864,"sector":5599,"industry":5600,"date_processed":5865,"impact_score":5678,"exhibits":5866,"isLocked":5604},{"2.02":5860,"7.01":5861,"9.01":5862},[5655],[5714],[5716],"Prologis Announces Third Quarter 2024 Financial Results","On October 16, 2024, Prologis, Inc., the general partner of Prologis, L.P., announced its third quarter 2024 financial results and issued a press release. Details of the results and further information are furnished as Exhibit 99.1 and Exhibit 99.2 respectively, and incorporated by reference in this report.","2025-12-05 23:51:39",[5867,5869],{"exhibit_number":5722,"htm_reference":5723,"full_url":5868},"https://www.sec.gov/Archives/edgar/data/1045609/000095017024114848/pld-ex99_1.htm",{"exhibit_number":5726,"htm_reference":5727,"full_url":5870},"https://www.sec.gov/Archives/edgar/data/1045609/000095017024114848/pld-ex99_2.htm",null,1789889822752]