[{"data":1,"prerenderedAt":6387},["ShallowReactive",2],{"company-overview-PSA":3},{"company_profile":4,"ohlc":24,"spy":3967,"trading_signals":5243,"company_actions":5397,"filings_8k":5832,"report_history":6386,"insider_summary":6386,"filings_summary":6386,"financials_summary":6386,"institutional_summary":6386,"seo_links":6386},{"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},"PSA","Public Storage Common Stock","NYSE","XNYS","Real Estate","REIT - Industrial",5770,"https://www.publicstorage.com","Public Storage Common Stock represents ownership in Public Storage, a real estate investment trust specializing in self-storage facilities. The company focuses on acquiring, developing, owning, and operating properties that provide storage units to individuals and businesses for personal, household, and commercial use. Public Storage operates across multiple U.S. states and is recognized as one of the largest self-storage providers by rentable square footage, giving it broad geographic and customer diversification. Its core business is supported by additional services, including the sale of storage-related merchandise, third-party property management for other self-storage owners, and insurance products that help customers protect stored goods. These activities position Public Storage as a significant participant in the real estate sector, particularly within the storage-focused REIT segment. The company is headquartered in Frisco, Texas, and was founded in 1972, serving a wide range of customers who seek flexible, short- and long-term storage solutions.","REIT","Mr. H. Thomas Boyle III","2811 Internet Boulevard","Frisco",75034,"TX","United States","469 649 9486","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,71,77,82,88,94,100,106,112,118,124,130,136,140,146,152,158,164,170,176,181,186,192,198,202,208,214,218,224,229,235,241,247,253,259,265,271,276,281,287,293,297,303,309,315,321,327,332,337,343,349,355,361,367,371,375,381,387,393,399,404,410,415,421,424,430,436,442,448,454,460,465,471,477,483,488,494,499,505,510,516,522,527,533,539,545,551,556,561,567,572,578,584,590,596,602,607,613,618,623,628,634,640,645,651,657,663,669,675,681,687,693,699,705,711,716,722,728,734,740,746,752,758,763,768,774,780,786,792,798,804,809,815,820,824,830,835,840,846,852,857,861,867,873,878,884,890,895,901,907,912,917,923,929,935,941,947,953,958,964,970,976,982,988,993,999,1004,1010,1016,1022,1027,1033,1039,1045,1051,1057,1062,1068,1074,1080,1086,1091,1097,1103,1109,1115,1121,1127,1132,1138,1144,1150,1156,1162,1168,1174,1180,1185,1190,1196,1202,1208,1214,1220,1226,1231,1236,1242,1248,1252,1257,1263,1269,1274,1279,1285,1290,1295,1301,1306,1311,1315,1319,1325,1331,1337,1342,1346,1352,1357,1362,1368,1374,1379,1384,1390,1396,1401,1407,1412,1417,1423,1427,1432,1437,1443,1449,1453,1459,1464,1468,1473,1479,1484,1490,1496,1501,1507,1512,1518,1523,1528,1533,1538,1544,1550,1554,1559,1564,1569,1574,1580,1586,1592,1596,1602,1606,1611,1617,1623,1628,1634,1640,1646,1650,1655,1660,1665,1671,1676,1681,1686,1691,1696,1702,1707,1711,1716,1720,1726,1731,1736,1741,1747,1752,1756,1760,1766,1771,1777,1783,1789,1795,1799,1804,1809,1815,1820,1826,1831,1837,1843,1849,1855,1859,1864,1869,1875,1879,1885,1890,1895,1901,1907,1913,1918,1923,1928,1934,1939,1943,1948,1953,1957,1961,1967,1970,1975,1980,1985,1989,1994,1999,2005,2010,2016,2021,2027,2031,2037,2043,2049,2053,2058,2061,2065,2070,2074,2079,2085,2091,2095,2099,2103,2108,2113,2118,2123,2127,2133,2138,2144,2149,2152,2157,2162,2167,2173,2179,2182,2186,2192,2197,2202,2206,2211,2217,2221,2225,2230,2234,2238,2241,2247,2250,2256,2262,2267,2273,2278,2284,2288,2292,2296,2301,2306,2310,2314,2319,2323,2328,2333,2336,2340,2345,2350,2355,2361,2364,2370,2375,2381,2386,2392,2398,2404,2409,2414,2420,2426,2432,2438,2443,2449,2455,2461,2467,2473,2479,2485,2491,2497,2502,2507,2511,2517,2523,2529,2535,2540,2546,2552,2558,2564,2570,2576,2581,2587,2593,2599,2605,2611,2617,2623,2628,2633,2639,2645,2651,2657,2663,2668,2673,2678,2684,2689,2695,2701,2707,2713,2719,2725,2731,2736,2741,2747,2753,2759,2765,2771,2777,2782,2788,2794,2800,2805,2811,2816,2821,2826,2832,2837,2843,2849,2854,2859,2864,2870,2875,2879,2885,2890,2896,2901,2906,2911,2916,2922,2927,2932,2938,2943,2947,2949,2953,2955,2958,2962,2966,2971,2975,2979,2983,2987,2992,2996,3000,3005,3009,3014,3020,3026,3031,3037,3040,3045,3050,3054,3059,3064,3067,3072,3077,3083,3088,3092,3098,3103,3108,3114,3120,3126,3131,3134,3139,3144,3149,3153,3158,3161,3164,3170,3175,3179,3185,3191,3195,3199,3204,3210,3215,3220,3225,3231,3237,3243,3249,3254,3258,3264,3268,3272,3277,3282,3287,3293,3298,3303,3307,3313,3317,3321,3325,3330,3335,3341,3346,3351,3356,3362,3368,3373,3377,3379,3382,3387,3391,3396,3401,3406,3411,3416,3420,3426,3431,3436,3441,3445,3450,3452,3458,3462,3466,3470,3473,3477,3482,3488,3493,3498,3503,3509,3514,3519,3523,3527,3531,3535,3538,3543,3547,3551,3554,3559,3561,3565,3570,3575,3578,3582,3586,3590,3595,3599,3604,3607,3613,3617,3622,3627,3631,3635,3638,3642,3646,3651,3654,3660,3664,3669,3675,3680,3686,3691,3697,3701,3707,3713,3719,3725,3731,3736,3742,3747,3752,3757,3763,3769,3775,3781,3787,3793,3798,3802,3807,3813,3819,3825,3831,3836,3842,3848,3854,3860,3866,3872,3878,3882,3886,3889,3893,3897,3903,3909,3915,3921,3927,3933,3938,3943,3948,3952,3958,3962],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",300.52,301.96,295.35,296.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",298.07,301.06,295.94,300.76,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",296.99,299.75,293.85,294.68,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",292.96,298.25,290.84,296.68,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",297.57,301.3,294.64,295.4,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",296.85,297.77,293.15,296.5,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",294.27,296.06,292.61,294.6,{"symbol":5,"time":68,"open":69,"high":70,"low":41,"close":66},"2026-09-09",301.1,302.81,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",301.68,303.79,300.01,301.6,{"symbol":5,"time":78,"open":79,"high":80,"low":76,"close":81},"2026-09-04",304.78,306.5,302.01,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",303.51,310.5,299.85,305.73,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",300.89,302.79,296.69,301.33,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",306.89,308.75,300.92,302.86,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",310.93,310.94,305.39,306.99,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",312.47,314.52,310.52,313.51,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",314.64,317.4,311.02,311.2,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",322.49,323.92,317.1,317.37,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",324.79,326.1,320.29,322.67,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",321.75,325.05,319.77,324.97,{"symbol":5,"time":137,"open":138,"high":138,"low":139,"close":120},"2026-08-21",324.04,321.19,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",324.83,325.81,321.54,322.74,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",325.7,329.87,323.88,325.13,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",327.83,328.25,322.99,323.1,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",323.08,325.1,321.46,324.31,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",329.19,329.49,325.17,325.93,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",324.35,329.22,323.81,328.72,{"symbol":5,"time":177,"open":178,"high":179,"low":132,"close":180},"2026-08-12",323.97,326,323.58,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":161},"2026-08-11",324.56,327.4,322.06,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",323.95,327,319.97,325.71,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",326.4,330.43,324,328.4,{"symbol":5,"time":199,"open":200,"high":200,"low":201,"close":189},"2026-08-06",330.77,325.16,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",328,329.05,322.93,327.34,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",325,327.3,320.53,326.49,{"symbol":5,"time":215,"open":189,"high":216,"low":126,"close":217},"2026-08-03",330.28,325.9,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",318.16,326.26,313.55,324.17,{"symbol":5,"time":225,"open":226,"high":169,"low":227,"close":228},"2026-07-30",323.62,307.59,317.45,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",331,335.55,328.51,329.44,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",328.55,335.05,327.08,330.47,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",321.92,329.72,321.57,324.02,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",317.21,323.83,316.97,322.48,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",310.61,316.98,309.06,315.01,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",311,312.27,309.43,311.7,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",315,315.58,307.56,309.75,{"symbol":5,"time":272,"open":273,"high":273,"low":274,"close":275},"2026-07-20",317.17,313.33,315.53,{"symbol":5,"time":277,"open":180,"high":278,"low":279,"close":280},"2026-07-17",328.92,317.42,318.04,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",316.07,324.58,315.17,324.5,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",319.06,322.83,313.69,314.68,{"symbol":5,"time":294,"open":295,"high":284,"low":296,"close":296},"2026-07-14",324.1,318.93,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",319.99,324.95,319.72,321.86,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",320.06,320.86,316.62,320.56,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",321.42,323.53,318.7,319.35,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",327.12,327.61,319.69,320.77,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",325.35,330.81,324.9,328.69,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":196},"2026-07-06",329.51,329.64,321.43,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":330},"2026-07-02",324.54,329.74,323.44,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",318.09,324.61,318.08,323.04,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",320.88,321.08,316.29,318.31,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",322.62,324.76,318.9,324.45,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",321.84,327.48,321,324.39,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",319.74,321.72,315.16,320.74,{"symbol":5,"time":368,"open":188,"high":188,"low":369,"close":370},"2026-06-24",313.6,317.92,{"symbol":5,"time":372,"open":129,"high":373,"low":363,"close":374},"2026-06-23",325.87,321.29,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",317.46,323,317.27,320.22,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",318.72,320.31,314.61,318.12,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",318.42,320.2,311.23,312.58,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",322.5,325.51,319.16,320.17,{"symbol":5,"time":400,"open":401,"high":402,"low":363,"close":403},"2026-06-15",322.8,326.53,320.98,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",325.52,328.57,323.99,325.94,{"symbol":5,"time":411,"open":161,"high":412,"low":413,"close":414},"2026-06-11",327.67,321.87,324.71,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",323.75,331.79,322.86,323.87,{"symbol":5,"time":422,"open":423,"high":183,"low":264,"close":419},"2026-06-09",312,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-08",310.29,311.92,308,311.08,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-05",305.44,312.46,303.64,309.68,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-04",306.75,308.16,302.94,306.66,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",298.93,305.05,298.38,301.97,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",295.62,299.84,294.9,299.14,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",299.09,301.24,295.67,295.8,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":464},"2026-05-29",307.13,308.25,303.69,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",305.67,311.83,302.53,309.25,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",305.93,309.89,304.58,306.79,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-26",305.82,307.44,303.32,304.47,{"symbol":5,"time":484,"open":476,"high":485,"low":486,"close":487},"2026-05-22",308.62,303.19,305.25,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",300.41,305.03,296.98,304.99,{"symbol":5,"time":495,"open":496,"high":96,"low":497,"close":498},"2026-05-20",301.5,300.78,302.87,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",294.44,298.02,289.21,297.47,{"symbol":5,"time":506,"open":507,"high":508,"low":507,"close":509},"2026-05-18",292.73,297.17,296.15,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",300.63,301.15,291.62,292.47,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",305.57,306.23,302.84,303.03,{"symbol":5,"time":523,"open":524,"high":524,"low":525,"close":526},"2026-05-13",310.39,302.78,303.7,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-12",312.01,312.34,307,311.28,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",311.75,312.41,309.13,311.55,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-08",308.86,313.12,308.21,311.04,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-07",308.8,309.79,304.74,309.33,{"symbol":5,"time":552,"open":553,"high":554,"low":28,"close":555},"2026-05-06",303.3,311.91,308.98,{"symbol":5,"time":557,"open":35,"high":558,"low":559,"close":560},"2026-05-05",300.14,294.65,298.82,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",299.51,302.2,294.75,295.36,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-05-01",302.85,299.11,301.55,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",295.01,303.28,294,302.45,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-29",295.6,297.85,291.86,294.09,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-28",310.41,311.24,295.68,297.14,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",307.97,310.44,304.3,305.48,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",310.62,311.65,307.25,308.29,{"symbol":5,"time":603,"open":604,"high":605,"low":604,"close":606},"2026-04-23",306,311.14,310.82,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",310.53,310.85,301.94,304.81,{"symbol":5,"time":614,"open":615,"high":111,"low":616,"close":617},"2026-04-21",311.79,307.36,308.33,{"symbol":5,"time":619,"open":435,"high":620,"low":621,"close":622},"2026-04-20",312.24,306.72,312.17,{"symbol":5,"time":624,"open":625,"high":626,"low":625,"close":627},"2026-04-17",302.36,310.68,309.22,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-16",300.73,303.34,299.45,301.74,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-15",302.47,302.89,295.24,299.83,{"symbol":5,"time":641,"open":642,"high":643,"low":642,"close":644},"2026-04-14",295.71,304.95,304,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-13",293.41,296.77,290.79,296.23,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-10",292.95,296.8,291.93,295,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-09",288.13,294.59,287.37,293.27,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-08",283.6,290.22,283.25,290,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-07",279.87,282.23,278.59,279.24,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-06",279.66,282.09,278.99,280.89,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-02",275.12,281.28,274,280.35,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-01",270.35,276.82,269.57,276.24,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-31",268.95,272,264.9,270.88,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-30",270.11,270.95,263.98,265.13,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-27",267.6,270.25,264.45,266.01,{"symbol":5,"time":712,"open":713,"high":714,"low":713,"close":715},"2026-03-26",266.46,272.32,268.01,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-25",269.04,270.58,262.99,267.63,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-24",268.86,270.76,265.93,267.94,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-23",269.94,275.63,266.37,271.32,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-20",277.03,278.8,264.55,265.78,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-19",276.06,278.45,275.25,277.33,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-18",285,285.96,277.19,277.59,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-17",292.8,295.56,285.64,286.13,{"symbol":5,"time":759,"open":760,"high":459,"low":761,"close":762},"2026-03-16",291.33,281.21,289.8,{"symbol":5,"time":764,"open":765,"high":766,"low":508,"close":767},"2026-03-13",301.41,303.63,297.72,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-12",298.3,301.31,295.61,297.74,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-11",304.57,304.62,299,299.91,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-10",304.88,310.88,302.09,305.99,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-09",306.16,307.63,296.58,306.48,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-06",304.53,309.19,301.4,308.13,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-05",306.9,308.15,305.32,306.94,{"symbol":5,"time":805,"open":479,"high":806,"low":807,"close":808},"2026-03-04",311.01,301.34,310.76,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-03",308.11,308.38,302.75,306.14,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":103},"2026-03-02",305.36,312.86,303.88,{"symbol":5,"time":821,"open":819,"high":822,"low":52,"close":823},"2026-02-27",310.19,307.06,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-26",300.22,304.19,298.31,303.95,{"symbol":5,"time":831,"open":832,"high":643,"low":833,"close":834},"2026-02-25",304.41,297.76,299.35,{"symbol":5,"time":836,"open":776,"high":837,"low":838,"close":839},"2026-02-24",307.29,301.43,304.11,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-23",305.54,309.38,304.06,305.26,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",299.22,305.98,298,305,{"symbol":5,"time":853,"open":854,"high":855,"low":35,"close":856},"2026-02-19",298.59,301.62,298.5,{"symbol":5,"time":858,"open":633,"high":859,"low":860,"close":778},"2026-02-18",302.05,296.42,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-17",303.26,306.04,297.21,302,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-13",289.29,300.67,284.67,300.35,{"symbol":5,"time":874,"open":875,"high":865,"low":876,"close":877},"2026-02-12",294.43,290.95,292.37,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-11",292.23,293.94,290.13,293.84,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",290.02,293.74,287.19,292.33,{"symbol":5,"time":891,"open":892,"high":886,"low":893,"close":894},"2026-02-09",286.99,285.54,288.89,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-06",284.32,287.35,283.67,287,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",284.51,286.48,279.92,282.82,{"symbol":5,"time":908,"open":909,"high":910,"low":909,"close":911},"2026-02-04",281.71,290.46,288.5,{"symbol":5,"time":913,"open":914,"high":915,"low":914,"close":916},"2026-02-03",272.23,281.69,279.54,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-02",276.67,277.02,271.71,271.81,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-30",275.65,277.14,272.98,276.19,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-29",275,279.05,273.42,277.45,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-28",278.1,280.16,272.52,273.86,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-27",278.05,280.68,276.56,277.7,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",281.4,283.2,278.44,278.75,{"symbol":5,"time":954,"open":898,"high":955,"low":956,"close":957},"2026-01-23",288.42,282.37,282.63,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",289.05,290.61,285.31,286.58,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",286.98,291.76,283.97,288.7,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",291.12,291.7,283.5,285.18,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",291.58,295.72,290.29,293.89,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",288.3,293.79,285.65,293.03,{"symbol":5,"time":989,"open":990,"high":991,"low":679,"close":992},"2026-01-14",279.14,287.91,287.77,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",279.46,280.41,273.7,279.83,{"symbol":5,"time":1000,"open":1001,"high":678,"low":1002,"close":1003},"2026-01-12",278.31,277.78,279.2,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-09",271.05,279.36,270.55,278.15,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-08",263.8,272.68,263.23,271.12,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-07",271.25,272.01,264.39,265.68,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1024,"close":1026},"2026-01-06",258.82,272.17,270.32,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",257.78,261.37,256.54,260.9,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-02",259.1,260.28,256.6,258.44,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-31",261.04,261.18,259.04,259.5,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-30",259.33,261.35,258.8,261.13,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-29",261.23,262.34,258.38,259.32,{"symbol":5,"time":1058,"open":1053,"high":1059,"low":1060,"close":1061},"2025-12-26",262.24,259.67,260.66,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",259.22,262.32,258.62,262.08,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",261.31,261.36,258.69,259.43,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",258.54,261.72,257.04,261.41,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-19",260.82,260.84,258.56,259.15,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1030},"2025-12-18",266.25,268.08,261.16,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",266.81,269.7,264.24,267.17,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-16",272.82,273.23,267.45,267.48,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-15",274.82,276.11,269.99,272.38,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-12",275.62,277.39,273.3,274.97,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-11",269.67,274.34,267.75,273.71,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",264.82,268.43,264.81,267.62,{"symbol":5,"time":1128,"open":708,"high":1129,"low":1130,"close":1131},"2025-12-09",272.96,264.6,264.71,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-08",271.13,273.54,269.47,269.55,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-05",275.95,276.59,271.37,272.06,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",277.72,279,275.9,276.63,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",273.46,278.55,273.2,278.25,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-02",272.57,273.73,270.03,273.16,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-01",273.03,275.2,270.97,271.15,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-28",273.19,276.13,273.1,274.54,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-26",271.19,275.67,271.02,274.21,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1182,"close":1184},"2025-11-25",270.77,275.07,272.33,{"symbol":5,"time":1186,"open":1187,"high":1187,"low":1188,"close":1189},"2025-11-24",270.4,266.23,269.17,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-21",267.12,272.69,267.03,269.51,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-20",266.87,267.8,262.47,265.45,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-19",272.03,273.55,265.19,266.16,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-18",269.52,271.63,266.91,271.5,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-17",274.95,275.35,269.58,270.27,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-14",275.79,278,272.93,274.26,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1120,"close":1230},"2025-11-13",273.9,277.24,274.28,{"symbol":5,"time":1232,"open":1233,"high":1009,"low":1234,"close":1235},"2025-11-12",276.6,273.93,275.15,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-11",275.16,278.21,273.98,277.86,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-10",275.51,276.41,269.87,272.78,{"symbol":5,"time":1249,"open":1250,"high":737,"low":1251,"close":943},"2025-11-07",275.6,274.46,{"symbol":5,"time":1253,"open":1254,"high":1153,"low":1255,"close":1256},"2025-11-06",278.19,273.66,273.96,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-05",276.34,279.6,274.78,278.92,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-04",278.77,279.06,273.67,276.02,{"symbol":5,"time":1270,"open":1271,"high":1146,"low":1272,"close":1273},"2025-11-03",276,273.27,277.62,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1165,"close":1278},"2025-10-31",278.24,280.84,278.56,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-30",293.6,296.21,279.97,280.86,{"symbol":5,"time":1286,"open":1287,"high":1287,"low":1288,"close":1289},"2025-10-29",298.11,288.59,289.18,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":29,"close":1294},"2025-10-28",300.18,300.53,298.04,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-27",302.24,302.31,299.19,300.34,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1297},"2025-10-24",307.82,307.91,302.21,{"symbol":5,"time":1307,"open":261,"high":1308,"low":1309,"close":1310},"2025-10-23",311.74,304.42,306.28,{"symbol":5,"time":1312,"open":1313,"high":587,"low":1314,"close":783},"2025-10-22",307.86,307.11,{"symbol":5,"time":1316,"open":423,"high":1317,"low":439,"close":1318},"2025-10-21",312.95,308.27,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",308.88,311.85,307.79,311.8,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-17",306.81,309.81,305.41,307.61,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-16",301.21,310.74,301.17,306.73,{"symbol":5,"time":1338,"open":1339,"high":96,"low":1340,"close":1341},"2025-10-15",302.59,299.77,301,{"symbol":5,"time":1343,"open":639,"high":1344,"low":639,"close":1345},"2025-10-14",304.27,302.15,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-13",297.46,300.15,295.12,299.63,{"symbol":5,"time":1353,"open":574,"high":1354,"low":1355,"close":1356},"2025-10-10",297.26,293.65,294.42,{"symbol":5,"time":1358,"open":501,"high":1359,"low":1360,"close":1361},"2025-10-09",296.28,292.75,294.01,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-08",291.66,293.49,290.45,293.14,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-07",290.28,294.12,289.52,293.53,{"symbol":5,"time":1375,"open":887,"high":1376,"low":1377,"close":1378},"2025-10-06",293.99,290.09,290.81,{"symbol":5,"time":1380,"open":1370,"high":1381,"low":1382,"close":1383},"2025-10-03",295.73,289.45,293.54,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-02",290.18,291.05,287.87,289.16,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-01",289,292.93,288.27,290.68,{"symbol":5,"time":1397,"open":1398,"high":960,"low":1399,"close":1400},"2025-09-30",288.05,285.91,288.85,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-29",286.36,288.78,284.37,288.53,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1409,"close":1411},"2025-09-26",281,287.2,286.29,{"symbol":5,"time":1413,"open":1414,"high":957,"low":1415,"close":1416},"2025-09-25",281.22,280.07,280.26,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-24",281.58,282.58,279.48,280.71,{"symbol":5,"time":1424,"open":677,"high":1425,"low":1007,"close":1426},"2025-09-23",282.71,282.3,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1155,"close":1431},"2025-09-22",280.13,281.01,279.67,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1147},"2025-09-19",283.76,285.12,278.85,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-18",283.23,285.4,281.82,283.79,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-17",286.05,289.77,284.09,284.13,{"symbol":5,"time":1450,"open":1403,"high":1388,"low":1451,"close":1452},"2025-09-16",283.53,284.81,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-15",291.45,291.99,286.2,286.56,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":582,"close":1463},"2025-09-12",294.36,295.91,292.32,{"symbol":5,"time":1465,"open":1466,"high":458,"low":1466,"close":1467},"2025-09-11",289.13,294.92,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":911,"close":1472},"2025-09-10",289.57,291.04,288.69,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-09",292.6,294.78,289.07,290.1,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":973,"close":1483},"2025-09-08",294.87,295.63,294.72,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-05",295.32,299.25,294.52,297.8,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-04",293.26,294.24,289.06,292.22,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":967},"2025-09-03",288.11,292.38,287.92,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-02",292.52,293.21,287.85,288.18,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":660},"2025-08-29",291.63,294.83,291.32,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-28",290.77,292.11,289.15,291.67,{"symbol":5,"time":1519,"open":1511,"high":1520,"low":1521,"close":1522},"2025-08-27",292.09,289.03,291.19,{"symbol":5,"time":1524,"open":1525,"high":880,"low":1526,"close":1527},"2025-08-26",290.48,288.44,288.88,{"symbol":5,"time":1529,"open":1530,"high":985,"low":1531,"close":1532},"2025-08-25",292.76,289.64,289.84,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1535,"close":1537},"2025-08-22",288.79,296.47,293.71,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-21",284.76,287.02,284.2,286.76,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-20",287.48,290.83,286.66,286.94,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1552,"close":898},"2025-08-19",282.35,287.38,{"symbol":5,"time":1555,"open":1420,"high":1556,"low":1557,"close":1558},"2025-08-18",283,280.4,280.56,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1561,"close":1563},"2025-08-15",280.66,284.35,282.94,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":680},"2025-08-14",280.77,281.93,278.93,{"symbol":5,"time":1570,"open":1419,"high":1571,"low":1572,"close":1573},"2025-08-13",283.55,279.4,283.18,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-12",280.01,281.91,277.89,280.48,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-11",279.8,281.68,278.37,279.75,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-08",284.6,285.32,281.27,281.74,{"symbol":5,"time":1593,"open":1420,"high":968,"low":1594,"close":1595},"2025-08-07",280.46,283.89,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-06",282.9,284.19,280.91,281.42,{"symbol":5,"time":1603,"open":1579,"high":1604,"low":1605,"close":1441},"2025-08-05",283.12,279.33,{"symbol":5,"time":1607,"open":1276,"high":1608,"low":1609,"close":1610},"2025-08-04",282.55,277.84,280.58,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-01",276.65,279.82,271.06,278.89,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-31",285.23,290.93,271.24,271.94,{"symbol":5,"time":1624,"open":1625,"high":1383,"low":1626,"close":1627},"2025-07-30",291.85,286.85,288.65,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-29",287.83,292.86,286.12,292.57,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-28",286.78,289.71,285.78,285.99,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-25",286.42,288.04,284.17,287.76,{"symbol":5,"time":1647,"open":1472,"high":1637,"low":1648,"close":1649},"2025-07-24",287.12,287.31,{"symbol":5,"time":1651,"open":1652,"high":1456,"low":1653,"close":1654},"2025-07-23",290.56,288.25,289.62,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1471},"2025-07-22",285.52,291.16,284.94,{"symbol":5,"time":1661,"open":1662,"high":661,"low":1663,"close":1664},"2025-07-21",284.7,284,284.58,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-18",283.66,284.31,280.69,284.06,{"symbol":5,"time":1672,"open":1673,"high":1649,"low":1674,"close":1675},"2025-07-17",285.81,282.81,283.54,{"symbol":5,"time":1677,"open":1678,"high":900,"low":1679,"close":1680},"2025-07-16",285.26,282.62,285.55,{"symbol":5,"time":1682,"open":911,"high":1683,"low":1684,"close":1685},"2025-07-15",290.64,283.87,283.91,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1410,"close":1690},"2025-07-14",288.39,290.41,288.63,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1466},"2025-07-11",288.8,289.98,285.5,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-10",288.82,292.65,287.84,288.84,{"symbol":5,"time":1703,"open":47,"high":1704,"low":1705,"close":1706},"2025-07-09",291.73,286.91,288.99,{"symbol":5,"time":1708,"open":1382,"high":1709,"low":1382,"close":1710},"2025-07-08",295.14,290.82,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1683,"close":1715},"2025-07-07",297.07,298.63,291.95,{"symbol":5,"time":1717,"open":1718,"high":444,"low":656,"close":1719},"2025-07-03",297.7,296.32,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-02",296.3,299.18,295.75,297.1,{"symbol":5,"time":1727,"open":1728,"high":571,"low":1729,"close":1730},"2025-07-01",292.17,291.49,298.09,{"symbol":5,"time":1732,"open":503,"high":1733,"low":1734,"close":1735},"2025-06-30",294.1,284.05,293.42,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1535,"close":1740},"2025-06-27",289.56,294.5,289.88,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-26",289.65,290.43,284.9,288.57,{"symbol":5,"time":1748,"open":1749,"high":1749,"low":1750,"close":1751},"2025-06-25",294.25,289.08,289.44,{"symbol":5,"time":1753,"open":1488,"high":1754,"low":1755,"close":580},"2025-06-24",296.78,291.69,{"symbol":5,"time":1757,"open":1652,"high":1758,"low":1652,"close":1759},"2025-06-23",295.28,294.76,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-20",290.85,293.44,288.6,290.08,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1378},"2025-06-18",293.77,294.28,290.52,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-17",293.82,296.29,292,293.66,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-16",296.46,298.26,293,294.56,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-13",294.39,297.15,292.74,294.95,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-12",298.03,299.54,295.3,296.65,{"symbol":5,"time":1796,"open":1797,"high":595,"low":1299,"close":1798},"2025-06-11",304.2,300.16,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":513,"close":1803},"2025-06-10",303.52,305.35,304.02,{"symbol":5,"time":1805,"open":81,"high":1806,"low":1807,"close":1808},"2025-06-09",306.12,301.07,302.58,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-06",301.46,304.33,300.21,302.91,{"symbol":5,"time":1816,"open":521,"high":1817,"low":1818,"close":1819},"2025-06-05",303.1,300.24,300.46,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-04",302.04,305.1,300.2,303.29,{"symbol":5,"time":1827,"open":543,"high":1828,"low":1829,"close":1830},"2025-06-03",308.44,301.58,303.31,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-02",305.58,310,303.23,309.77,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-30",305.13,308.71,303.97,308.41,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-29",302.88,307.77,301.53,306.02,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-28",300.1,302.62,298.94,302.16,{"symbol":5,"time":1856,"open":1857,"high":1333,"low":1858,"close":558},"2025-05-27",299.37,296.4,{"symbol":5,"time":1860,"open":92,"high":1861,"low":1862,"close":1863},"2025-05-23",297.49,294.61,296.7,{"symbol":5,"time":1865,"open":1866,"high":1348,"low":1867,"close":1868},"2025-05-22",295.82,292.14,295.78,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-21",305.19,305.91,295.31,295.86,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":531,"close":1303},"2025-05-20",308.57,309.63,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-19",307.45,309.76,305.5,309.46,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1888},"2025-05-16",305.14,309.15,304.75,{"symbol":5,"time":1891,"open":1892,"high":845,"low":1893,"close":1894},"2025-05-15",300.59,299.1,304.98,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-14",300.56,301.7,296.63,298.19,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-13",307.5,307.53,299.87,302.13,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-12",305.51,306.21,298.85,305.18,{"symbol":5,"time":1914,"open":1915,"high":782,"low":1916,"close":1917},"2025-05-09",299.96,299.5,304.07,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1718,"close":1922},"2025-05-08",299.21,302.97,300.7,{"symbol":5,"time":1924,"open":1294,"high":1925,"low":1926,"close":1927},"2025-05-07",301.38,297.59,299.9,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-06",298.15,301.16,295.54,297.98,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1300},"2025-05-05",300,302.14,297.23,{"symbol":5,"time":1940,"open":1941,"high":1941,"low":1942,"close":1349},"2025-05-02",304.31,299.55,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1936},"2025-05-01",299.26,304.8,295.05,{"symbol":5,"time":1949,"open":507,"high":1950,"low":1951,"close":1952},"2025-04-30",301.29,291.17,300.43,{"symbol":5,"time":1954,"open":1955,"high":576,"low":1289,"close":1956},"2025-04-29",290.99,292.99,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1532,"close":1515},"2025-04-28",291.36,293.4,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-25",293.73,294.13,287.79,290.91,{"symbol":5,"time":1968,"open":48,"high":1969,"low":1475,"close":985},"2025-04-24",296.72,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1956,"close":1974},"2025-04-23",297.38,300.5,295.23,{"symbol":5,"time":1976,"open":1977,"high":502,"low":1978,"close":1979},"2025-04-22",293.48,291.61,296.67,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1447,"close":1984},"2025-04-21",293.61,294.06,287.56,{"symbol":5,"time":1986,"open":1987,"high":856,"low":1987,"close":1988},"2025-04-17",291.29,296.01,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1521},"2025-04-16",289.02,292.53,287.59,{"symbol":5,"time":1995,"open":1392,"high":1996,"low":1997,"close":1998},"2025-04-15",292.21,287.1,288.91,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-14",282.16,289.61,281.33,288.73,{"symbol":5,"time":2006,"open":2007,"high":1409,"low":2008,"close":2009},"2025-04-11",277.68,271.8,280.34,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-10",281.5,284.92,270.48,278.07,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1037,"close":2020},"2025-04-09",263.93,283.8,282.29,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-08",279.98,282.8,264.01,266.31,{"symbol":5,"time":2028,"open":1604,"high":2029,"low":1008,"close":2030},"2025-04-07",285.74,275.69,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-04",294.35,299.53,283.96,284.53,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-03",295.64,302.48,292.55,294.74,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-02",299.62,299.72,292.98,296.93,{"symbol":5,"time":2050,"open":2051,"high":2051,"low":2042,"close":2052},"2025-04-01",301.52,298.86,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":1724,"close":2057},"2025-03-31",296.38,301.56,299.29,{"symbol":5,"time":2059,"open":1733,"high":1862,"low":1689,"close":2060},"2025-03-28",294.37,{"symbol":5,"time":2062,"open":1699,"high":2063,"low":1455,"close":2064},"2025-03-27",296.53,291.92,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2067,"close":2069},"2025-03-26",289.99,293.43,291.54,{"symbol":5,"time":2071,"open":1510,"high":2072,"low":2073,"close":1516},"2025-03-25",295.88,286.49,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1456,"close":2078},"2025-03-24",292.26,297.29,294.93,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-03-21",295.89,296.12,290.58,291.14,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-20",295.95,298.12,294.11,296.48,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2047,"close":450},"2025-03-19",297.68,299.93,{"symbol":5,"time":2096,"open":2097,"high":1898,"low":2098,"close":856},"2025-03-18",299.24,297.04,{"symbol":5,"time":2100,"open":444,"high":2101,"low":2102,"close":490},"2025-03-17",302.64,297.05,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1775,"close":2107},"2025-03-14",294.45,298.44,298.13,{"symbol":5,"time":2109,"open":1818,"high":2110,"low":2111,"close":2112},"2025-03-13",303.81,292.13,292.89,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":866,"close":2117},"2025-03-12",306.83,308.72,303.45,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":543},"2025-03-11",313.87,314.31,305.83,{"symbol":5,"time":2124,"open":2125,"high":120,"low":2126,"close":369},"2025-03-10",314.27,313.27,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-07",309.05,315.24,308.01,313.98,{"symbol":5,"time":2134,"open":2135,"high":605,"low":2136,"close":2137},"2025-03-06",309.99,303.21,308.43,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-05",302.92,311.88,302.82,311.3,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":1871,"close":2148},"2025-03-04",312.85,318.54,306.05,{"symbol":5,"time":2150,"open":839,"high":429,"low":2151,"close":544},"2025-03-03",302.39,{"symbol":5,"time":2153,"open":476,"high":2154,"low":2155,"close":2156},"2025-02-28",308.53,298.96,303.62,{"symbol":5,"time":2158,"open":475,"high":2159,"low":2160,"close":2161},"2025-02-27",309.14,303.16,305.7,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":594},"2025-02-26",308.93,309.59,301.11,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-25",310.45,312.67,301.36,308.6,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-24",303.33,306.77,300.27,303.35,{"symbol":5,"time":2180,"open":1841,"high":1946,"low":2181,"close":827},"2025-02-21",300.38,{"symbol":5,"time":2183,"open":2184,"high":475,"low":2185,"close":844},"2025-02-20",297.37,295.42,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-19",296.1,298.06,295.08,297.43,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":54,"close":2196},"2025-02-18",296.16,299.49,297,{"symbol":5,"time":2198,"open":2199,"high":2110,"low":2200,"close":2201},"2025-02-14",302.61,297.33,297.4,{"symbol":5,"time":2203,"open":2204,"high":2199,"low":2205,"close":457},"2025-02-13",300.91,299.86,{"symbol":5,"time":2207,"open":2208,"high":76,"low":2209,"close":2210},"2025-02-12",299.32,297.95,300.11,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-11",302.3,305.43,302.02,305.34,{"symbol":5,"time":2218,"open":631,"high":2219,"low":2220,"close":2156},"2025-02-10",304.5,300.28,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":1819,"close":2199},"2025-02-07",302.9,304.54,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":1845},"2025-02-06",303.6,304.18,301.08,{"symbol":5,"time":2231,"open":36,"high":2232,"low":2233,"close":1345},"2025-02-05",303.14,297.55,{"symbol":5,"time":2235,"open":2236,"high":2200,"low":65,"close":2237},"2025-02-04",292.85,296.74,{"symbol":5,"time":2239,"open":1713,"high":2240,"low":1775,"close":1462},"2025-02-03",298.41,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-31",296.9,302.25,296.44,298.48,{"symbol":5,"time":2248,"open":778,"high":575,"low":1481,"close":2249},"2025-01-30",298.05,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-29",296.73,299.02,292.28,294.26,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-28",296.25,297.94,293.58,297.48,{"symbol":5,"time":2263,"open":2264,"high":1847,"low":2265,"close":2266},"2025-01-27",294.94,293.56,297.32,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-01-24",291.09,294.4,291,292.19,{"symbol":5,"time":2274,"open":2275,"high":515,"low":2276,"close":2277},"2025-01-23",291.77,288.08,291.59,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-22",295.13,296.27,290.37,290.75,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":60,"close":2098},"2025-01-21",297.03,302.26,{"symbol":5,"time":2289,"open":58,"high":2290,"low":1988,"close":2291},"2025-01-17",299.13,296.07,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":1382,"close":1718},"2025-01-16",290.94,298.72,{"symbol":5,"time":2297,"open":850,"high":2298,"low":2299,"close":2300},"2025-01-15",299.58,288.9,290.49,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":1694},"2025-01-14",291.91,292.7,289.34,{"symbol":5,"time":2307,"open":2308,"high":910,"low":1705,"close":2309},"2025-01-13",288.92,290.24,{"symbol":5,"time":2311,"open":1987,"high":2312,"low":2313,"close":1706},"2025-01-10",293.11,287.52,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":880,"close":2318},"2025-01-08",296.75,298.43,295.46,{"symbol":5,"time":2320,"open":850,"high":2321,"low":2185,"close":2322},"2025-01-07",300.04,298.2,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":1709,"close":2327},"2025-01-06",299.05,300.31,295.83,{"symbol":5,"time":2329,"open":2188,"high":2330,"low":2331,"close":2332},"2025-01-03",301.02,296.02,300.45,{"symbol":5,"time":2334,"open":778,"high":1916,"low":2335,"close":790},"2025-01-02",294.62,{"symbol":5,"time":2337,"open":2259,"high":1792,"low":2338,"close":2339},"2024-12-31",295.9,299.44,{"symbol":5,"time":2341,"open":2342,"high":2342,"low":2343,"close":2344},"2024-12-30",296.94,292.58,295.81,{"symbol":5,"time":2346,"open":2325,"high":2347,"low":2348,"close":2349},"2024-12-27",301.84,297.52,298.1,{"symbol":5,"time":2351,"open":2352,"high":866,"low":2353,"close":2354},"2024-12-26",298.6,297.27,301.32,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-12-24",297.2,301.73,296.24,300.8,{"symbol":5,"time":2362,"open":60,"high":2057,"low":2363,"close":560},"2024-12-23",294.38,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-20",291.44,302.95,290.63,297.5,{"symbol":5,"time":2371,"open":1911,"high":2372,"low":2373,"close":2374},"2024-12-19",302.35,288.67,289.33,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-18",311.71,313.36,299.4,299.88,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2378},"2024-12-17",312.49,318,310.73,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-16",317.34,319.42,314.4,315.2,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-12-13",316.31,320.72,316.26,317.62,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-12",324.55,326.7,320.73,320.79,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":395,"close":2408},"2024-12-11",327.82,329.78,323.34,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2024-12-10",334.23,326.36,327.99,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-09",333.68,336.8,332.91,335.57,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-06",333.71,334.57,331.72,334,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-05",333.63,334.67,331.32,332.67,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-04",334.91,335.59,332.01,334.61,{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2441,"close":2442},"2024-12-03",345.1,335.45,336.09,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-02",346.91,349.08,341.45,344.07,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-11-29",350.79,352.66,347.46,348.05,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-11-27",352.87,355.87,351.31,351.36,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-11-26",347.08,351.67,344.21,350.04,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-25",341.31,352.86,339.47,347.83,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-22",338.21,338.72,335.92,337.58,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-21",331.6,339.06,330.63,335.85,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-20",333,333.82,329.13,332.86,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-11-19",338.16,338.57,333.72,334.45,{"symbol":5,"time":2498,"open":2488,"high":2499,"low":2500,"close":2501},"2024-11-18",338.17,331.95,337.29,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":335,"close":2506},"2024-11-15",330.07,336.11,335.01,{"symbol":5,"time":2508,"open":2428,"high":2509,"low":2510,"close":418},"2024-11-14",335.16,330.65,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-13",335.13,336.84,332.06,334.94,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-12",335,336.13,329.53,330.24,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-11",336.86,340.63,335.7,336.9,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-08",334.75,341.78,333.61,339.42,{"symbol":5,"time":2536,"open":373,"high":2537,"low":2538,"close":2539},"2024-11-07",334.21,324.86,333.13,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-06",335.37,337.2,317.11,325.31,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-05",331.22,340.77,328.7,340.6,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-04",326.62,332.58,324.85,332.56,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-01",330.12,330.67,322.87,323.66,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-31",329,338.69,324.89,329.06,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-30",331.63,336.36,331.52,335.83,{"symbol":5,"time":2577,"open":2513,"high":2578,"low":2579,"close":2580},"2024-10-29",336.74,330.84,331.26,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-28",338.43,340.79,334.66,336.61,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-25",338.98,339.73,334.81,336.34,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-24",339.86,341.85,338.08,338.41,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-23",334.56,342.5,334.02,339.77,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-22",332.14,336.21,331.13,334.92,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-10-21",343.93,344.67,331.01,331.85,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-18",347.02,347.43,344.52,345.62,{"symbol":5,"time":2624,"open":2625,"high":2445,"low":2626,"close":2627},"2024-10-17",346.68,343.71,345.4,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2630,"close":2632},"2024-10-16",344.86,349.43,347.64,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-15",346.05,350.54,344.15,344.99,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-14",341.5,345.47,341.12,343.72,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-11",343.95,344.95,341.59,342.83,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-10",347.01,348.38,341.03,342.07,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-09",347.94,348.51,344.63,347.96,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2659},"2024-10-08",348.97,349.14,345.65,{"symbol":5,"time":2669,"open":2670,"high":2463,"low":2671,"close":2672},"2024-10-07",343.77,341.01,346.71,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2627},"2024-10-04",348.71,349.32,343.42,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-03",355.3,356.16,350.76,353,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2680},"2024-10-02",356.43,356.92,352.11,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-01",367.3,369.99,359.55,360.06,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-09-30",356,364.15,355.06,363.87,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-09-27",358.28,359.14,354.83,356.64,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-26",359.5,360.24,355.58,356.5,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-25",362.66,363.12,358.09,359.58,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-24",361.89,366.8,361.18,361.99,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-23",363.79,366.2,362.34,365.01,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2734},"2024-09-20",357.5,361.72,355.79,{"symbol":5,"time":2737,"open":2738,"high":2738,"low":2739,"close":2740},"2024-09-19",363.59,354.7,358.62,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-09-18",359.95,366.29,358.88,360.72,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-17",362.28,363.9,357.41,357.57,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-16",360.28,364.61,357.86,362.99,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-13",357.29,359.66,354.64,359.16,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-12",358.69,359.54,354.88,359.12,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-11",354.69,359.93,351.57,359.4,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2704},"2024-09-10",352.47,361.23,351.3,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-09",345.72,353.23,343.5,351.5,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-06",341.75,346.72,339.91,345.63,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-05",346.6,347.77,340.72,341.17,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2647},"2024-09-04",343.27,346.55,339.97,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-03",342.6,345.08,339.81,341.68,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2644},"2024-08-30",343.63,344.32,338.65,{"symbol":5,"time":2817,"open":2549,"high":2818,"low":2819,"close":2820},"2024-08-29",342.28,336.88,341.72,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2549},"2024-08-28",341.37,343.04,337.13,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-08-27",337.1,343.47,337.08,342.59,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2476,"close":2836},"2024-08-26",342.54,342.99,339.66,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-08-23",334.48,341.71,333.93,340.94,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-22",329.21,333.73,326.51,333.24,{"symbol":5,"time":2850,"open":2851,"high":205,"low":2852,"close":2853},"2024-08-21",326.13,322.11,327.79,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":378,"close":2858},"2024-08-20",323.5,325.82,325.55,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":160},"2024-08-19",320.4,323.24,319.56,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-16",316.57,320,315.93,319.41,{"symbol":5,"time":2871,"open":2872,"high":212,"low":2873,"close":2874},"2024-08-15",319.91,315.21,317.23,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2877,"close":345},"2024-08-14",316.14,322.72,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-08-13",316.2,317.12,313.44,316.45,{"symbol":5,"time":2886,"open":2887,"high":2887,"low":2888,"close":2889},"2024-08-12",316.41,311.27,314.34,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-09",314.18,318.5,311.32,317.04,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":1303,"close":2900},"2024-08-08",309.02,313.34,313.17,{"symbol":5,"time":2902,"open":2903,"high":256,"low":2904,"close":2905},"2024-08-07",313.01,309.6,310.15,{"symbol":5,"time":2907,"open":434,"high":2908,"low":2909,"close":2910},"2024-08-06",315.26,301.59,312.64,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":99,"close":2915},"2024-08-05",305.87,314.57,303.66,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-02",299.67,312.39,298.14,311.9,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":1868,"close":2926},"2024-08-01",298.29,300.4,300.08,{"symbol":5,"time":2928,"open":2929,"high":486,"low":2930,"close":2931},"2024-07-31",289.78,287.03,295.92,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-30",303.89,305.84,300.87,304.37,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2286,"close":2942},"2024-07-29",300.51,303.44,302.8,{"symbol":5,"time":2944,"open":2258,"high":611,"low":2945,"close":2946},"2024-07-26",295.44,300.74,{"symbol":5,"time":2948,"open":2369,"high":1333,"low":1763,"close":1467},"2024-07-25",{"symbol":5,"time":2950,"open":2951,"high":553,"low":2318,"close":2952},"2024-07-24",302.34,295.55,{"symbol":5,"time":2954,"open":1841,"high":845,"low":771,"close":447},"2024-07-23",{"symbol":5,"time":2956,"open":2957,"high":467,"low":504,"close":1309},"2024-07-22",302.46,{"symbol":5,"time":2959,"open":2960,"high":2122,"low":2330,"close":2961},"2024-07-19",304.85,301.65,{"symbol":5,"time":2963,"open":1840,"high":2964,"low":2965,"close":2156},"2024-07-18",314.93,303.06,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":612,"close":2970},"2024-07-17",305.65,310.54,309.98,{"symbol":5,"time":2972,"open":1801,"high":2973,"low":2974,"close":2968},"2024-07-16",306.63,301.86,{"symbol":5,"time":2976,"open":2977,"high":79,"low":2978,"close":1822},"2024-07-15",303.92,298.89,{"symbol":5,"time":2980,"open":1936,"high":2981,"low":2353,"close":2982},"2024-07-12",305.6,302.63,{"symbol":5,"time":2984,"open":2985,"high":2349,"low":2986,"close":1899},"2024-07-11",291.48,289.92,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2029,"close":2991},"2024-07-10",289.96,290.5,287.4,{"symbol":5,"time":2993,"open":2994,"high":2269,"low":2995,"close":1706},"2024-07-09",290.42,284.41,{"symbol":5,"time":2997,"open":2998,"high":1978,"low":1526,"close":2999},"2024-07-08",289.94,290.44,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":749,"close":3004},"2024-07-05",288.37,290.23,289.67,{"symbol":5,"time":3006,"open":1657,"high":3007,"low":1745,"close":3008},"2024-07-03",289.35,287.34,{"symbol":5,"time":3010,"open":2035,"high":3011,"low":3012,"close":3013},"2024-07-02",285.87,282.17,285.39,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-01",284.75,287.41,280.51,283.13,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-06-28",287.53,288.86,284.24,287.65,{"symbol":5,"time":3027,"open":3028,"high":3028,"low":3029,"close":3030},"2024-06-27",290.2,283.33,286.55,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-06-26",287.98,289.87,286.41,288.12,{"symbol":5,"time":3038,"open":1456,"high":1456,"low":3039,"close":1470},"2024-06-25",285.47,{"symbol":5,"time":3041,"open":3042,"high":60,"low":3043,"close":3044},"2024-06-24",290.21,288.95,292.31,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":1387},"2024-06-21",292.59,293.5,290.03,{"symbol":5,"time":3051,"open":3052,"high":1530,"low":1993,"close":3053},"2024-06-20",289.75,291.97,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":1455},"2024-06-18",284.43,291.78,283.14,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":2019},"2024-06-17",280.53,284.14,278.36,{"symbol":5,"time":3065,"open":3066,"high":1644,"low":3066,"close":667},"2024-06-14",281.31,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":1171,"close":3071},"2024-06-13",276.92,282.64,282.6,{"symbol":5,"time":3073,"open":1223,"high":3074,"low":3075,"close":3076},"2024-06-12",281.92,275.64,275.74,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-06-11",271.9,275.86,271,274.64,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":708,"close":3087},"2024-06-10",273.05,275.45,274.02,{"symbol":5,"time":3089,"open":2008,"high":3090,"low":1137,"close":3091},"2024-06-07",275.27,273.82,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-06",275.7,277.36,273.6,276.14,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":926},"2024-06-05",279.49,279.68,276.04,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":685,"close":3107},"2024-06-04",274.33,281.81,278.97,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-06-03",274.25,274.62,271.64,274.39,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-31",270.49,274.17,267.53,273.83,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-05-30",266.08,268.27,264.52,268.24,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":1012},"2024-05-29",267.26,267.98,263.34,{"symbol":5,"time":3132,"open":3113,"high":1177,"low":3133,"close":3116},"2024-05-28",270.39,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3137,"close":3138},"2024-05-24",275.43,271.87,272.39,{"symbol":5,"time":3140,"open":3141,"high":3141,"low":3142,"close":3143},"2024-05-23",282.51,274.24,274.36,{"symbol":5,"time":3145,"open":1591,"high":3146,"low":3147,"close":3148},"2024-05-22",285.72,281.2,283.01,{"symbol":5,"time":3150,"open":1680,"high":3151,"low":1409,"close":3152},"2024-05-21",285.92,283.03,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3039,"close":3157},"2024-05-20",287.45,289.28,285.9,{"symbol":5,"time":3159,"open":3160,"high":47,"low":900,"close":2373},"2024-05-17",288.61,{"symbol":5,"time":3162,"open":1446,"high":668,"low":3163,"close":1541},"2024-05-16",286.01,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-05-15",284.16,287.71,283.62,286.65,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":998},"2024-05-14",279.7,282.92,278.4,{"symbol":5,"time":3176,"open":3177,"high":937,"low":1238,"close":3178},"2024-05-13",276.84,276.91,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-10",275.77,276.77,274.13,275.94,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-09",270.34,275.73,269.92,275.39,{"symbol":5,"time":3192,"open":3112,"high":3112,"low":3193,"close":3194},"2024-05-08",268.11,269.02,{"symbol":5,"time":3196,"open":3197,"high":1240,"low":3198,"close":1154},"2024-05-07",271.77,270.46,{"symbol":5,"time":3200,"open":3201,"high":1136,"low":3202,"close":3203},"2024-05-06",267.67,264.96,269.19,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-03",267.93,269.79,264.63,265.76,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":2018},"2024-05-02",262.43,265.47,259.61,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3217,"close":3219},"2024-05-01",256.31,266.78,260.15,{"symbol":5,"time":3221,"open":3222,"high":1054,"low":3223,"close":3224},"2024-04-30",260.46,258.71,259.45,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-04-29",259.75,263.87,259.49,262.93,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-26",259.25,262.1,257.09,257.73,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-25",259.26,260.95,257.72,258.68,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-04-24",260.3,263.26,257.05,262.17,{"symbol":5,"time":3250,"open":3251,"high":703,"low":3252,"close":3253},"2024-04-23",261.81,261.11,262.22,{"symbol":5,"time":3255,"open":1050,"high":3256,"low":1055,"close":3257},"2024-04-22",261.7,261.44,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-19",261.17,261.46,259.09,260.38,{"symbol":5,"time":3265,"open":3212,"high":3266,"low":3267,"close":1036},"2024-04-18",262.95,258.9,{"symbol":5,"time":3269,"open":3270,"high":3213,"low":3271,"close":3251},"2024-04-17",263.02,261.58,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3253},"2024-04-16",264.89,265.52,260.67,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3209},"2024-04-15",272.92,275.56,264.26,{"symbol":5,"time":3283,"open":3284,"high":3075,"low":3285,"close":3286},"2024-04-12",274.32,271.6,272.14,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-04-11",276.87,277.56,271.83,275.18,{"symbol":5,"time":3294,"open":3295,"high":1695,"low":3296,"close":3297},"2024-04-10",285.33,273.48,275.85,{"symbol":5,"time":3299,"open":3300,"high":881,"low":3301,"close":3302},"2024-04-09",289.59,289.48,293.34,{"symbol":5,"time":3304,"open":3305,"high":1505,"low":2024,"close":3306},"2024-04-08",283.61,287.62,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-04-05",280.64,283.3,279.25,282.57,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":1421,"close":3309},"2024-04-04",282.5,286.54,{"symbol":5,"time":3318,"open":1571,"high":1448,"low":3319,"close":3320},"2024-04-03",277.97,280.32,{"symbol":5,"time":3322,"open":3305,"high":3039,"low":3323,"close":3324},"2024-04-02",281.7,283.38,{"symbol":5,"time":3326,"open":3327,"high":3327,"low":3328,"close":3329},"2024-04-01",294.86,286.31,286.5,{"symbol":5,"time":3331,"open":3332,"high":760,"low":3333,"close":3334},"2024-03-28",290.7,287.9,290.06,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-03-27",277.4,288.26,277.28,288.1,{"symbol":5,"time":3342,"open":928,"high":3343,"low":3344,"close":3345},"2024-03-26",277.34,274.98,275.29,{"symbol":5,"time":3347,"open":1568,"high":3348,"low":3349,"close":3350},"2024-03-25",280.52,275.76,275.78,{"symbol":5,"time":3352,"open":1608,"high":3353,"low":3354,"close":3355},"2024-03-22",282.96,277.21,279.37,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-03-21",283.59,285.05,280.05,281.86,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-03-20",277.04,282.87,275.26,282.03,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3370},"2024-03-19",277.31,280.61,276.53,{"symbol":5,"time":3374,"open":2007,"high":3375,"low":3102,"close":3376},"2024-03-18",278.96,277.58,{"symbol":5,"time":3378,"open":3354,"high":1566,"low":1216,"close":3364},"2024-03-15",{"symbol":5,"time":3380,"open":3381,"high":3381,"low":1001,"close":3309},"2024-03-14",290.14,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":1400},"2024-03-13",291.25,292.78,287.81,{"symbol":5,"time":3388,"open":3389,"high":1511,"low":3390,"close":1652},"2024-03-12",287.47,285.98,{"symbol":5,"time":3392,"open":3048,"high":3393,"low":3394,"close":3395},"2024-03-11",295.2,291.6,291.68,{"symbol":5,"time":3397,"open":1649,"high":3398,"low":3399,"close":3400},"2024-03-08",294.2,287.22,293.13,{"symbol":5,"time":3402,"open":3403,"high":3169,"low":3404,"close":3405},"2024-03-07",284.38,281.63,286.08,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3172,"close":3410},"2024-03-06",282.2,283.9,283.73,{"symbol":5,"time":3412,"open":1668,"high":3413,"low":3414,"close":3415},"2024-03-05",286.3,277.79,279.51,{"symbol":5,"time":3417,"open":3408,"high":3418,"low":943,"close":3419},"2024-03-04",285.38,285.08,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-01",282.13,284.87,279.56,283.24,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":1684},"2024-02-29",281.9,285.69,280,{"symbol":5,"time":3432,"open":3433,"high":3323,"low":3434,"close":3435},"2024-02-28",276.46,272.53,280.29,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":916,"close":3440},"2024-02-27",280.92,282.15,279.58,{"symbol":5,"time":3442,"open":1663,"high":3443,"low":1153,"close":3444},"2024-02-26",285.24,278.62,{"symbol":5,"time":3446,"open":748,"high":3447,"low":3448,"close":3449},"2024-02-23",287.13,283.72,284.78,{"symbol":5,"time":3451,"open":2004,"high":1978,"low":1619,"close":3013},"2024-02-22",{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-02-21",293.02,296.05,284.79,288.62,{"symbol":5,"time":3459,"open":1409,"high":1695,"low":3460,"close":3461},"2024-02-20",279.28,284.12,{"symbol":5,"time":3463,"open":906,"high":3013,"low":3464,"close":3465},"2024-02-16",281.38,281.52,{"symbol":5,"time":3467,"open":1734,"high":3468,"low":2024,"close":3469},"2024-02-15",286.73,286.26,{"symbol":5,"time":3471,"open":3472,"high":3074,"low":1111,"close":1579},"2024-02-14",277.69,{"symbol":5,"time":3474,"open":3475,"high":3319,"low":1204,"close":3476},"2024-02-13",275.91,276.64,{"symbol":5,"time":3478,"open":3479,"high":3146,"low":3480,"close":3481},"2024-02-12",284.57,280.97,281.34,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-02-09",284.63,286.34,280.59,284.07,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":1745},"2024-02-08",281.15,285.37,281.07,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":761},"2024-02-07",278.63,283.81,278.33,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":1234,"close":3502},"2024-02-06",274.15,279.69,278.65,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-05",277.06,277.54,273.24,274.16,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":1558},"2024-02-02",282.47,283.06,277,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3517},"2024-02-01",282.61,286.46,281.18,{"symbol":5,"time":3520,"open":3413,"high":3521,"low":949,"close":3522},"2024-01-31",288.46,283.19,{"symbol":5,"time":3524,"open":3525,"high":3004,"low":3526,"close":1540},"2024-01-30",286.74,284.66,{"symbol":5,"time":3528,"open":668,"high":668,"low":3529,"close":3530},"2024-01-29",287.14,289.81,{"symbol":5,"time":3532,"open":653,"high":3533,"low":3534,"close":1740},"2024-01-26",293.25,288.72,{"symbol":5,"time":3536,"open":1509,"high":3537,"low":3301,"close":3395},"2024-01-25",293.92,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":1394,"close":3542},"2024-01-24",294.29,295.19,288.71,{"symbol":5,"time":3544,"open":3545,"high":2194,"low":3546,"close":1625},"2024-01-23",294.67,289.53,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":1495,"close":1355},"2024-01-22",292.68,295.57,{"symbol":5,"time":3552,"open":3384,"high":1977,"low":3553,"close":2064},"2024-01-19",289.23,{"symbol":5,"time":3555,"open":1769,"high":3556,"low":3557,"close":3558},"2024-01-18",295.04,287.51,290.97,{"symbol":5,"time":3560,"open":1762,"high":2931,"low":961,"close":1739},"2024-01-17",{"symbol":5,"time":3562,"open":1781,"high":2264,"low":3563,"close":3564},"2024-01-16",290.73,294.85,{"symbol":5,"time":3566,"open":507,"high":3567,"low":3568,"close":3569},"2024-01-12",295.79,290.04,295.03,{"symbol":5,"time":3571,"open":3572,"high":656,"low":3573,"close":3574},"2024-01-11",293.69,288.97,290.35,{"symbol":5,"time":3576,"open":2243,"high":2243,"low":1537,"close":3577},"2024-01-10",295.22,{"symbol":5,"time":3579,"open":3580,"high":773,"low":3581,"close":2243},"2024-01-09",297.22,295.51,{"symbol":5,"time":3583,"open":3584,"high":2177,"low":57,"close":3585},"2024-01-08",297.87,300.12,{"symbol":5,"time":3587,"open":3588,"high":611,"low":2331,"close":3589},"2024-01-05",298.98,298.61,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":1292},"2024-01-04",302.17,303.87,299.56,{"symbol":5,"time":3596,"open":3597,"high":3597,"low":99,"close":3598},"2024-01-03",309.12,303.01,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":468},"2024-01-02",304.97,312.25,303.99,{"symbol":5,"time":3605,"open":800,"high":2131,"low":3606,"close":851},"2023-12-29",304.64,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2023-12-28",306.01,308.35,305.29,307.8,{"symbol":5,"time":3614,"open":1906,"high":3615,"low":2056,"close":3616},"2023-12-27",305.53,305.28,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":854,"close":3621},"2023-12-26",298.76,303.05,301.88,{"symbol":5,"time":3623,"open":51,"high":3624,"low":3625,"close":3626},"2023-12-22",300.94,295.93,297.93,{"symbol":5,"time":3628,"open":2072,"high":3629,"low":3630,"close":589},"2023-12-21",297.36,293.45,{"symbol":5,"time":3632,"open":3633,"high":2246,"low":3634,"close":1956},"2023-12-20",295.26,292.87,{"symbol":5,"time":3636,"open":1770,"high":3637,"low":969,"close":3327},"2023-12-19",296.11,{"symbol":5,"time":3639,"open":3640,"high":1620,"low":3641,"close":1392},"2023-12-18",290.11,287.49,{"symbol":5,"time":3643,"open":2368,"high":3644,"low":3645,"close":3334},"2023-12-15",291.42,286.68,{"symbol":5,"time":3647,"open":3648,"high":2111,"low":3649,"close":3650},"2023-12-14",287.46,287.18,291.1,{"symbol":5,"time":3652,"open":1120,"high":2995,"low":3653,"close":1608},"2023-12-13",272.61,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-12-12",272.63,274.08,271.1,273,{"symbol":5,"time":3661,"open":3659,"high":3662,"low":1158,"close":3663},"2023-12-11",277.11,276.83,{"symbol":5,"time":3665,"open":3666,"high":3136,"low":3667,"close":3668},"2023-12-08",272.7,271.49,273.81,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-07",270,274.56,269.05,273.09,{"symbol":5,"time":3676,"open":3194,"high":3677,"low":3678,"close":3679},"2023-12-06",269.9,266.68,269.66,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-12-05",268.56,269.95,267.55,268.83,{"symbol":5,"time":3687,"open":3688,"high":1195,"low":3689,"close":3690},"2023-12-04",265.63,264.75,269.3,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-12-01",258.43,266.62,257.79,266,{"symbol":5,"time":3698,"open":3699,"high":3219,"low":3699,"close":3700},"2023-11-30",255.78,258.76,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-29",258.75,259.62,256.56,257.9,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-28",255.77,257.26,253.98,256.66,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-11-27",255.1,258.22,252.96,256.62,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-11-24",252.92,255.25,251.49,255.03,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-22",259.59,259.71,253.7,254.72,{"symbol":5,"time":3732,"open":1031,"high":3733,"low":3734,"close":3735},"2023-11-21",258.31,255.27,257.21,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-11-20",257.38,259.77,255.98,258.08,{"symbol":5,"time":3743,"open":3744,"high":3744,"low":3745,"close":3746},"2023-11-17",261.78,257.63,257.7,{"symbol":5,"time":3748,"open":3744,"high":3749,"low":3750,"close":3751},"2023-11-16",262.76,259.38,259.51,{"symbol":5,"time":3753,"open":3751,"high":3754,"low":3755,"close":3756},"2023-11-15",262.41,259.13,260.59,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-14",252.7,261.49,250.52,260,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-13",243.2,247.43,241.6,246.33,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-10",248.44,248.56,244.4,244.78,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-11-09",250.95,252.79,246.45,246.61,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-08",250.62,254.6,249.41,250.69,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-07",248.51,249.06,246.24,247.98,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3766,"close":3797},"2023-11-06",252.58,253.81,248.12,{"symbol":5,"time":3799,"open":3800,"high":3233,"low":3800,"close":3801},"2023-11-03",252.5,253.26,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3804,"close":3806},"2023-11-02",244.79,251.41,248.26,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-11-01",241.05,243.26,234.59,242.59,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-10-31",244.62,246.75,233.18,238.71,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-10-30",238.09,240.28,233.87,238.82,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-10-27",238.75,240.89,234.93,238.57,{"symbol":5,"time":3832,"open":3818,"high":3833,"low":3834,"close":3835},"2023-10-26",241.49,238.04,238.78,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-25",240.94,242.12,236.13,237.99,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-10-24",247.95,248.78,241.42,242.65,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-10-23",250.01,252.39,247.77,247.93,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-20",259.76,260.42,250.82,251.19,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-10-19",264.87,266.41,258.4,258.5,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-10-18",271.51,272.58,266.27,266.63,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-10-17",273.61,275.71,271.43,273.02,{"symbol":5,"time":3879,"open":3880,"high":1106,"low":3881,"close":3188},"2023-10-16",273.85,270.94,{"symbol":5,"time":3883,"open":3884,"high":3292,"low":3683,"close":3885},"2023-10-13",274.12,272.12,{"symbol":5,"time":3887,"open":3888,"high":3297,"low":696,"close":1129},"2023-10-12",274.58,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":1204,"close":3350},"2023-10-11",273.5,275.99,{"symbol":5,"time":3894,"open":3671,"high":3895,"low":3896,"close":3667},"2023-10-10",273.59,268.54,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-10-09",262.68,270.56,262.38,270.43,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-10-06",257.28,264.78,256.39,263.97,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-05",258.72,260.2,257.22,258.88,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-04",257.56,259.46,254.87,259.05,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-03",259.24,259.98,254.93,255.71,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-02",264.73,265.14,258.83,260.74,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3234,"close":3937},"2023-09-29",266.95,268.76,263.52,{"symbol":5,"time":3939,"open":3209,"high":3940,"low":3941,"close":3942},"2023-09-28",268.66,263.83,264.28,{"symbol":5,"time":3944,"open":3945,"high":3197,"low":3946,"close":3947},"2023-09-27",268.14,264.77,264.98,{"symbol":5,"time":3949,"open":1067,"high":1131,"low":3950,"close":3951},"2023-09-26",261.24,263.92,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-09-25",262.8,264.49,260.89,263.73,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3960,"close":703},"2023-09-22",263,267.42,{"symbol":5,"time":3963,"open":3936,"high":3964,"low":3965,"close":3966},"2023-09-21",270.24,262.75,263.15,[3968,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4038,4043,4048,4053,4058,4063,4068,4071,4076,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4234,4239,4243,4248,4253,4257,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4320,4325,4330,4334,4339,4344,4348,4353,4358,4363,4368,4373,4378,4383,4387,4392,4397,4402,4406,4410,4415,4420,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4707,4712,4717,4722,4727,4732,4737,4742,4746,4751,4755,4760,4765,4770,4775,4780,4785,4789,4792,4797,4802,4806,4810,4813,4817,4821,4826,4829,4834,4839,4844,4849,4853,4858,4863,4867,4871,4875,4880,4885,4890,4894,4899,4903,4908,4913,4918,4923,4928,4932,4937,4942,4947,4952,4957,4962,4967,4972,4976,4980,4985,4988,4993,4998,5003,5008,5012,5014,5018,5023,5028,5032,5037,5041,5046,5051,5056,5059,5064,5069,5074,5079,5082,5087,5092,5097,5101,5106,5110,5115,5119,5124,5129,5134,5139,5144,5149,5154,5158,5162,5166,5171,5176,5181,5186,5191,5196,5201,5206,5211,5215,5220,5225,5230,5235,5239],{"symbol":3969,"time":26,"open":3970,"high":3971,"low":3972,"close":3973},"SPY",761.31,762,757.97,761.69,{"symbol":3969,"time":32,"open":3975,"high":3976,"low":3977,"close":3978},763.15,763.57,759.96,762.6,{"symbol":3969,"time":38,"open":3980,"high":3981,"low":3982,"close":3983},759.5,761.67,749.6,754.05,{"symbol":3969,"time":44,"open":3985,"high":3986,"low":3987,"close":3988},760.12,760.35,756.15,757.39,{"symbol":3969,"time":50,"open":3990,"high":3991,"low":3992,"close":3993},759,763.52,757.93,760.88,{"symbol":3969,"time":56,"open":3995,"high":3996,"low":3997,"close":3998},764.72,766.38,763.6,764.29,{"symbol":3969,"time":62,"open":4000,"high":4001,"low":4002,"close":4003},758.03,760.11,756.64,757.83,{"symbol":3969,"time":68,"open":4005,"high":4006,"low":4007,"close":4008},764.08,764.47,760.94,762.4,{"symbol":3969,"time":72,"open":4010,"high":4011,"low":4012,"close":4013},769.07,769.7,765.14,765.96,{"symbol":3969,"time":78,"open":4015,"high":4016,"low":4017,"close":4018},772.01,772.87,769,770.19,{"symbol":3969,"time":83,"open":4020,"high":4021,"low":4022,"close":4023},767.9,774.03,767.45,773.17,{"symbol":3969,"time":89,"open":4025,"high":4026,"low":4027,"close":4028},762.45,766.43,761.73,765.16,{"symbol":3969,"time":95,"open":4030,"high":4031,"low":4032,"close":4033},762.01,764.67,759.48,761.78,{"symbol":3969,"time":101,"open":4035,"high":4036,"low":3995,"close":4037},767.33,768,767.05,{"symbol":3969,"time":107,"open":4039,"high":4040,"low":4041,"close":4042},771.76,775.3,768.31,769.35,{"symbol":3969,"time":113,"open":4044,"high":4045,"low":4046,"close":4047},768.5,772.36,767.16,771.1,{"symbol":3969,"time":119,"open":4049,"high":4050,"low":4051,"close":4052},764.73,767.35,763.93,766.08,{"symbol":3969,"time":125,"open":4054,"high":4055,"low":4056,"close":4057},766.16,766.78,763.05,765.91,{"symbol":3969,"time":131,"open":4059,"high":4060,"low":4061,"close":4062},764.78,765.22,762.08,763.47,{"symbol":3969,"time":137,"open":4064,"high":4065,"low":4066,"close":4067},766.05,767.85,764.17,765.72,{"symbol":3969,"time":141,"open":4013,"high":4069,"low":4070,"close":3978},768.15,762.04,{"symbol":3969,"time":147,"open":4072,"high":4073,"low":4074,"close":4075},770.36,772.47,768.1,769.06,{"symbol":3969,"time":153,"open":4077,"high":4078,"low":4079,"close":4022},768.7,769.5,766.92,{"symbol":3969,"time":159,"open":4081,"high":4082,"low":4083,"close":4084},776.18,776.78,772.51,772.67,{"symbol":3969,"time":165,"open":4086,"high":4087,"low":4088,"close":4089},778.54,778.8,775.43,776.34,{"symbol":3969,"time":171,"open":4091,"high":4092,"low":4093,"close":4094},774.87,779.37,774.11,777.88,{"symbol":3969,"time":177,"open":4096,"high":4097,"low":4098,"close":4099},774.71,774.9,771.28,772.49,{"symbol":3969,"time":182,"open":4101,"high":4102,"low":4103,"close":4104},774.53,774.61,769.2,770.56,{"symbol":3969,"time":187,"open":4106,"high":4107,"low":4108,"close":4109},772.6,775.05,771.62,773.03,{"symbol":3969,"time":193,"open":4111,"high":4112,"low":4113,"close":4114},771.02,773.92,769.61,773.26,{"symbol":3969,"time":199,"open":4116,"high":4117,"low":4118,"close":4119},770.21,771.82,767.46,768.56,{"symbol":3969,"time":203,"open":4121,"high":4122,"low":4123,"close":4124},775.85,776.85,769.51,769.79,{"symbol":3969,"time":209,"open":4126,"high":4127,"low":4128,"close":4129},760.63,773.41,760.52,771.33,{"symbol":3969,"time":215,"open":4131,"high":4132,"low":4133,"close":4134},749.44,758.58,748.8,757.67,{"symbol":3969,"time":219,"open":4136,"high":4137,"low":4138,"close":4139},744.68,748.9,737.68,747.03,{"symbol":3969,"time":225,"open":4141,"high":4142,"low":4143,"close":4144},736.05,742.45,734.59,741.69,{"symbol":3969,"time":230,"open":4146,"high":4147,"low":4148,"close":4149},739.97,742.68,729.1,729.46,{"symbol":3969,"time":236,"open":4151,"high":4152,"low":4153,"close":4154},739.19,742.79,735.98,740.86,{"symbol":3969,"time":242,"open":4156,"high":4157,"low":4158,"close":4159},744.91,745.53,735.87,739.09,{"symbol":3969,"time":248,"open":4161,"high":4162,"low":4163,"close":4164},738.51,743.72,737.29,738.93,{"symbol":3969,"time":254,"open":4166,"high":4167,"low":4168,"close":4169},739.37,742.56,735.21,738.18,{"symbol":3969,"time":260,"open":4171,"high":4172,"low":4173,"close":4174},746.62,750.02,746.37,747.41,{"symbol":3969,"time":266,"open":4176,"high":4177,"low":4178,"close":4179},746.29,749.04,744.18,748.28,{"symbol":3969,"time":272,"open":4181,"high":4182,"low":4183,"close":4184},747.06,748.73,741.51,742.09,{"symbol":3969,"time":277,"open":4186,"high":4187,"low":4188,"close":4189},742.08,747.29,740.8,743.29,{"symbol":3969,"time":282,"open":4191,"high":4192,"low":4193,"close":4194},752.76,754.57,747.88,750.72,{"symbol":3969,"time":288,"open":4196,"high":4197,"low":4198,"close":4199},754.24,755.58,750.2,754.81,{"symbol":3969,"time":294,"open":4201,"high":4202,"low":4203,"close":4204},750.91,753.34,748.66,751.83,{"symbol":3969,"time":298,"open":4206,"high":4207,"low":4208,"close":4209},752.47,753.91,748,749.17,{"symbol":3969,"time":304,"open":4211,"high":4212,"low":4213,"close":4214},752.05,755.42,748.1,754.95,{"symbol":3969,"time":310,"open":4216,"high":4217,"low":4218,"close":4219},747.35,751.97,745.59,751.71,{"symbol":3969,"time":316,"open":4221,"high":4222,"low":4223,"close":4224},743.16,746.15,739.51,745.4,{"symbol":3969,"time":322,"open":4226,"high":4227,"low":4228,"close":4229},750.22,750.96,745.21,747.71,{"symbol":3969,"time":328,"open":4231,"high":4232,"low":4174,"close":4233},748.74,752.41,751.28,{"symbol":3969,"time":333,"open":4235,"high":4236,"low":4237,"close":4238},747.4,751.31,740.03,744.78,{"symbol":3969,"time":338,"open":4240,"high":4131,"low":4241,"close":4242},745,742.38,745.76,{"symbol":3969,"time":344,"open":4244,"high":4245,"low":4246,"close":4247},741.29,748.02,740.89,746.77,{"symbol":3969,"time":350,"open":4249,"high":4250,"low":4251,"close":4252},736.53,741.56,732.09,741,{"symbol":3969,"time":356,"open":4254,"high":4249,"low":4255,"close":4256},728.95,716.58,728.99,{"symbol":3969,"time":362,"open":4258,"high":4166,"low":4259,"close":4260},738.91,729.6,734.3,{"symbol":3969,"time":368,"open":4262,"high":4263,"low":4264,"close":4265},735.17,739.95,730.84,733.24,{"symbol":3969,"time":372,"open":4267,"high":4268,"low":4269,"close":4270},733.81,739.63,732.3,733.58,{"symbol":3969,"time":376,"open":4272,"high":4273,"low":4274,"close":4275},747.7,750.18,743.13,744.39,{"symbol":3969,"time":382,"open":4277,"high":4278,"low":4279,"close":4280},747.76,748.23,743.86,746.74,{"symbol":3969,"time":388,"open":4282,"high":4283,"low":4284,"close":4285},751.29,752.15,739.22,740.96,{"symbol":3969,"time":394,"open":4287,"high":4288,"low":4289,"close":4290},754.55,755.44,749.88,750.33,{"symbol":3969,"time":400,"open":4292,"high":4293,"low":4294,"close":4295},751.85,756.68,751.76,754.83,{"symbol":3969,"time":405,"open":4297,"high":4298,"low":4299,"close":4300},740.71,744.44,735.03,741.75,{"symbol":3969,"time":411,"open":4302,"high":4303,"low":4304,"close":4305},728.76,740,724.41,737.76,{"symbol":3969,"time":416,"open":4307,"high":4308,"low":4309,"close":4310},733.39,738.38,725.33,725.43,{"symbol":3969,"time":422,"open":4312,"high":4313,"low":4314,"close":4315},743.63,746.9,722.59,737.05,{"symbol":3969,"time":425,"open":4317,"high":4318,"low":4319,"close":4284},743.36,745.34,738.19,{"symbol":3969,"time":431,"open":4321,"high":4322,"low":4323,"close":4324},752.31,752.82,735.53,737.55,{"symbol":3969,"time":437,"open":4326,"high":4327,"low":4328,"close":4329},752.1,758.31,751.47,757.09,{"symbol":3969,"time":443,"open":4331,"high":4332,"low":4333,"close":4196},758.15,758.8,753.57,{"symbol":3969,"time":449,"open":4335,"high":4336,"low":4337,"close":4338},757.03,760.4,756.75,759.57,{"symbol":3969,"time":455,"open":4340,"high":4341,"low":4342,"close":4343},755.36,760.28,754.69,758.54,{"symbol":3969,"time":461,"open":4345,"high":4346,"low":4342,"close":4347},755.9,758.08,756.48,{"symbol":3969,"time":466,"open":4349,"high":4350,"low":4351,"close":4352},750.25,755.15,749.23,754.6,{"symbol":3969,"time":472,"open":4354,"high":4355,"low":4356,"close":4357},750.88,751.38,748.22,750.46,{"symbol":3969,"time":478,"open":4359,"high":4360,"low":4361,"close":4362},750.01,752.13,748.37,750.59,{"symbol":3969,"time":484,"open":4364,"high":4365,"low":4366,"close":4367},746.24,748.94,744.48,745.64,{"symbol":3969,"time":489,"open":4369,"high":4370,"low":4371,"close":4372},738.64,744.87,737.03,742.72,{"symbol":3969,"time":495,"open":4374,"high":4375,"low":4376,"close":4377},735.71,741.87,733.89,741.25,{"symbol":3969,"time":500,"open":4379,"high":4380,"low":4381,"close":4382},734.78,737.65,731.53,733.73,{"symbol":3969,"time":506,"open":4384,"high":4385,"low":4307,"close":4386},739.83,741.42,738.65,{"symbol":3969,"time":511,"open":4388,"high":4389,"low":4390,"close":4391},741.79,743.46,737.96,739.17,{"symbol":3969,"time":517,"open":4393,"high":4394,"low":4395,"close":4396},743.65,749.53,743.56,748.17,{"symbol":3969,"time":523,"open":4398,"high":4399,"low":4400,"close":4401},738.47,743.91,735.47,742.31,{"symbol":3969,"time":528,"open":4403,"high":4404,"low":4405,"close":4169},736.89,738.84,731.83,{"symbol":3969,"time":534,"open":4407,"high":4408,"low":4407,"close":4409},736.45,740.79,739.3,{"symbol":3969,"time":540,"open":4411,"high":4412,"low":4413,"close":4414},734.93,738.08,734.57,737.62,{"symbol":3969,"time":546,"open":4416,"high":4417,"low":4418,"close":4419},735.05,736.13,729.75,731.58,{"symbol":3969,"time":552,"open":4421,"high":4143,"low":4422,"close":4423},728.16,727.82,733.83,{"symbol":3969,"time":557,"open":4425,"high":4426,"low":4427,"close":4428},721.77,725.04,721.49,723.77,{"symbol":3969,"time":562,"open":4430,"high":4431,"low":4432,"close":4433},720.07,722.12,714.99,718.01,{"symbol":3969,"time":568,"open":4435,"high":4436,"low":4437,"close":4438},721.25,724.87,720.47,720.65,{"symbol":3969,"time":573,"open":4440,"high":4441,"low":4442,"close":4443},714.63,719.79,710.45,718.66,{"symbol":3969,"time":579,"open":4445,"high":4446,"low":4447,"close":4448},711,712.2,708.37,711.58,{"symbol":3969,"time":585,"open":4450,"high":4451,"low":4452,"close":4453},711.82,712.88,709.25,711.69,{"symbol":3969,"time":591,"open":4455,"high":4456,"low":4457,"close":4458},713.17,715.63,712.3,715.17,{"symbol":3969,"time":597,"open":4460,"high":4461,"low":4462,"close":4463},710.75,714.47,709.01,713.94,{"symbol":3969,"time":603,"open":4465,"high":4466,"low":4467,"close":4468},709.5,712.36,702.28,708.45,{"symbol":3969,"time":608,"open":4470,"high":4471,"low":4472,"close":4473},709.15,711.45,708.22,711.21,{"symbol":3969,"time":614,"open":4475,"high":4476,"low":4477,"close":4478},710.28,711.28,702.64,704.08,{"symbol":3969,"time":619,"open":4480,"high":4481,"low":4482,"close":4483},708.78,709.91,706.14,708.72,{"symbol":3969,"time":624,"open":4482,"high":4485,"low":4486,"close":4487},712.39,705.76,710.14,{"symbol":3969,"time":629,"open":4489,"high":4490,"low":4491,"close":4492},701.06,702.78,698.53,701.66,{"symbol":3969,"time":635,"open":4494,"high":4495,"low":4496,"close":4497},695.26,700.28,694.2,699.94,{"symbol":3969,"time":641,"open":4499,"high":4500,"low":4501,"close":4502},687.69,694.58,687.66,694.46,{"symbol":3969,"time":646,"open":4504,"high":4505,"low":4506,"close":4507},677.41,686.3,676.58,686.1,{"symbol":3969,"time":652,"open":4509,"high":4510,"low":4511,"close":4512},681.32,682.03,678.45,679.46,{"symbol":3969,"time":658,"open":4514,"high":4515,"low":4516,"close":4517},674.84,681.16,673.77,679.91,{"symbol":3969,"time":664,"open":4519,"high":4520,"low":4521,"close":4522},676.39,677.08,671.46,676.01,{"symbol":3969,"time":670,"open":4524,"high":4525,"low":4526,"close":4527},656.65,659.61,651.06,659.22,{"symbol":3969,"time":676,"open":4529,"high":4530,"low":4531,"close":4532},655.86,659.72,655.52,658.93,{"symbol":3969,"time":682,"open":4534,"high":4535,"low":4536,"close":4537},646.42,658.2,645.11,655.83,{"symbol":3969,"time":688,"open":4539,"high":4540,"low":4541,"close":4542},653.9,658.52,653,655.24,{"symbol":3969,"time":694,"open":4544,"high":4545,"low":4546,"close":4547},638.94,651.54,637.98,650.34,{"symbol":3969,"time":700,"open":4549,"high":4550,"low":4551,"close":4552},640.11,640.37,629.28,631.97,{"symbol":3969,"time":706,"open":4554,"high":4555,"low":4556,"close":4557},642.5,642.66,633.11,634.09,{"symbol":3969,"time":712,"open":4559,"high":4560,"low":4561,"close":4562},652.06,654.85,644.82,645.09,{"symbol":3969,"time":717,"open":4564,"high":4565,"low":4566,"close":4567},658.67,660.89,654.24,656.82,{"symbol":3969,"time":723,"open":4569,"high":4570,"low":4571,"close":4572},651.32,657.03,649.88,653.18,{"symbol":3969,"time":729,"open":4574,"high":4575,"low":4576,"close":4577},658.07,662.62,653.94,655.38,{"symbol":3969,"time":735,"open":4579,"high":4580,"low":4581,"close":4582},656.51,656.69,644.72,648.57,{"symbol":3969,"time":741,"open":4584,"high":4585,"low":4586,"close":4587},656.97,662.98,655.17,659.8,{"symbol":3969,"time":747,"open":4589,"high":4590,"low":4591,"close":4592},668.36,669.72,661.19,661.43,{"symbol":3969,"time":753,"open":4594,"high":4595,"low":4596,"close":4597},672.39,674.44,669.7,670.79,{"symbol":3969,"time":759,"open":4599,"high":4600,"low":4601,"close":4602},668.38,672.07,667.12,669.03,{"symbol":3969,"time":764,"open":4604,"high":4605,"low":4606,"close":4607},669.27,672.34,661.36,662.29,{"symbol":3969,"time":769,"open":4609,"high":4610,"low":4611,"close":4612},671.16,671.65,665.87,666.06,{"symbol":3969,"time":775,"open":4614,"high":4615,"low":4616,"close":4617},677.58,680.08,673.34,676.33,{"symbol":3969,"time":781,"open":4619,"high":4620,"low":4621,"close":4622},677.72,683.36,674.76,677.18,{"symbol":3969,"time":787,"open":4624,"high":4625,"low":4626,"close":4627},666.39,679.92,662.39,678.27,{"symbol":3969,"time":793,"open":4629,"high":4630,"low":4631,"close":4632},673.41,676.11,669.76,672.38,{"symbol":3969,"time":799,"open":4634,"high":4635,"low":4636,"close":4637},682.08,685.53,675.61,681.31,{"symbol":3969,"time":805,"open":4639,"high":4640,"low":4641,"close":4642},681.63,687.09,679.62,685.13,{"symbol":3969,"time":810,"open":4644,"high":4645,"low":4646,"close":4647},675.06,682.61,669.66,680.33,{"symbol":3969,"time":816,"open":4649,"high":4650,"low":4651,"close":4652},678.7,688.62,678.02,686.38,{"symbol":3969,"time":821,"open":4654,"high":4655,"low":4656,"close":4657},683.09,686.86,681.64,685.99,{"symbol":3969,"time":825,"open":4659,"high":4660,"low":4661,"close":4662},693.28,693.3,684.35,689.3,{"symbol":3969,"time":831,"open":4664,"high":4665,"low":4666,"close":4667},690.18,693.68,690.1,693.15,{"symbol":3969,"time":836,"open":4669,"high":4670,"low":4671,"close":4672},681.9,688.35,680,687.35,{"symbol":3969,"time":841,"open":4674,"high":4675,"low":4676,"close":4677},687.83,690,680.37,682.39,{"symbol":3969,"time":847,"open":4679,"high":4680,"low":4681,"close":4682},682.32,690.06,681.73,689.43,{"symbol":3969,"time":853,"open":4684,"high":4685,"low":4686,"close":4687},683.84,686.18,681.55,684.48,{"symbol":3969,"time":858,"open":4689,"high":4690,"low":4691,"close":4692},684.02,689.15,682.83,686.29,{"symbol":3969,"time":862,"open":4694,"high":4695,"low":4696,"close":4697},680.14,684.94,675.78,682.85,{"symbol":3969,"time":868,"open":4699,"high":4700,"low":4701,"close":4702},681.69,686.28,677.52,681.75,{"symbol":3969,"time":874,"open":4704,"high":4705,"low":4676,"close":4706},694.24,695.35,681.27,{"symbol":3969,"time":879,"open":4708,"high":4709,"low":4710,"close":4711},696.39,697.14,689.18,691.96,{"symbol":3969,"time":885,"open":4713,"high":4714,"low":4715,"close":4716},694.95,696.54,691.66,692.12,{"symbol":3969,"time":891,"open":4718,"high":4719,"low":4720,"close":4721},689.42,695.87,688.34,693.95,{"symbol":3969,"time":896,"open":4723,"high":4724,"low":4725,"close":4726},681.46,692.31,680.85,690.62,{"symbol":3969,"time":902,"open":4728,"high":4729,"low":4730,"close":4731},680.94,683.69,675.79,677.62,{"symbol":3969,"time":908,"open":4733,"high":4734,"low":4735,"close":4736},690.35,691.45,681.76,686.19,{"symbol":3969,"time":913,"open":4738,"high":4739,"low":4740,"close":4741},696.21,696.96,684.03,689.53,{"symbol":3969,"time":918,"open":4743,"high":4744,"low":4718,"close":4745},689.58,696.93,695.41,{"symbol":3969,"time":924,"open":4747,"high":4748,"low":4749,"close":4750},691.79,694.21,687.12,691.97,{"symbol":3969,"time":930,"open":4708,"high":4752,"low":4753,"close":4754},697.06,684.83,694.04,{"symbol":3969,"time":936,"open":4756,"high":4757,"low":4758,"close":4759},697.05,697.84,693.94,695.42,{"symbol":3969,"time":942,"open":4761,"high":4762,"low":4763,"close":4764},694.18,696.53,693.57,695.49,{"symbol":3969,"time":948,"open":4766,"high":4767,"low":4768,"close":4769},690.49,694.13,689.92,692.73,{"symbol":3969,"time":954,"open":4771,"high":4772,"low":4773,"close":4774},688.15,690.96,687.16,689.23,{"symbol":3969,"time":959,"open":4776,"high":4777,"low":4778,"close":4779},689.85,691.13,686.92,688.98,{"symbol":3969,"time":965,"open":4781,"high":4782,"low":4783,"close":4784},679.65,688.74,678.13,685.4,{"symbol":3969,"time":971,"open":4786,"high":4787,"low":4788,"close":4614},681.49,684.77,676.57,{"symbol":3969,"time":977,"open":4790,"high":4791,"low":4666,"close":4715},693.66,694.25,{"symbol":3969,"time":983,"open":4793,"high":4794,"low":4795,"close":4796},694.57,695.45,691.25,692.24,{"symbol":3969,"time":989,"open":4798,"high":4799,"low":4800,"close":4801},691,691.72,686.04,690.36,{"symbol":3969,"time":994,"open":4764,"high":4803,"low":4804,"close":4805},696.09,691.35,693.77,{"symbol":3969,"time":1000,"open":4807,"high":4803,"low":4808,"close":4809},690.68,690.63,695.16,{"symbol":3969,"time":1005,"open":4808,"high":4811,"low":4710,"close":4812},695.31,694.07,{"symbol":3969,"time":1011,"open":4814,"high":4726,"low":4815,"close":4816},688.82,687.49,689.51,{"symbol":3969,"time":1017,"open":4818,"high":4819,"low":4820,"close":4743},692.19,693.96,689.32,{"symbol":3969,"time":1023,"open":4822,"high":4823,"low":4824,"close":4825},687.93,692.32,687.78,691.81,{"symbol":3969,"time":1028,"open":4827,"high":4682,"low":4652,"close":4828},686.54,687.72,{"symbol":3969,"time":1034,"open":4830,"high":4831,"low":4832,"close":4833},685.71,686.87,679.82,683.17,{"symbol":3969,"time":1040,"open":4835,"high":4836,"low":4837,"close":4838},687.14,687.36,681.71,681.92,{"symbol":3969,"time":1046,"open":4840,"high":4841,"low":4842,"close":4843},687.45,688.56,686.58,687.01,{"symbol":3969,"time":1052,"open":4845,"high":4846,"low":4847,"close":4848},687.54,689.2,686.07,687.85,{"symbol":3969,"time":1058,"open":4850,"high":4715,"low":4851,"close":4852},690.64,689.27,690.31,{"symbol":3969,"time":1063,"open":4854,"high":4855,"low":4856,"close":4857},687.95,690.83,687.8,690.38,{"symbol":3969,"time":1069,"open":4859,"high":4860,"low":4861,"close":4862},683.92,688.2,683.87,687.96,{"symbol":3969,"time":1075,"open":4864,"high":4865,"low":4866,"close":4753},683.94,685.36,680.59,{"symbol":3969,"time":1081,"open":4868,"high":4869,"low":4870,"close":4866},676.59,681.09,676.47,{"symbol":3969,"time":1087,"open":4872,"high":4873,"low":4874,"close":4870},677.6,680.74,674.9,{"symbol":3969,"time":1092,"open":4876,"high":4877,"low":4878,"close":4879},679.89,680.44,671.2,671.4,{"symbol":3969,"time":1098,"open":4881,"high":4882,"low":4883,"close":4884},679.23,681.08,674.98,678.87,{"symbol":3969,"time":1104,"open":4886,"high":4887,"low":4888,"close":4889},685.74,685.76,679.25,680.73,{"symbol":3969,"time":1110,"open":4891,"high":4892,"low":4893,"close":4735},688.17,688.88,679.17,{"symbol":3969,"time":1116,"open":4895,"high":4896,"low":4897,"close":4898},685.14,689.25,682.17,689.17,{"symbol":3969,"time":1122,"open":4900,"high":4901,"low":4637,"close":4902},682.56,688.97,687.57,{"symbol":3969,"time":1128,"open":4904,"high":4905,"low":4906,"close":4907},683.15,685.39,682.59,683.04,{"symbol":3969,"time":1133,"open":4909,"high":4910,"low":4911,"close":4912},686.59,686.64,681.57,683.63,{"symbol":3969,"time":1139,"open":4914,"high":4915,"low":4916,"close":4917},685.47,688.39,684.58,685.69,{"symbol":3969,"time":1145,"open":4919,"high":4920,"low":4921,"close":4922},685.3,685.37,681.34,684.39,{"symbol":3969,"time":1151,"open":4924,"high":4925,"low":4926,"close":4927},680.57,684.91,679.69,683.89,{"symbol":3969,"time":1157,"open":4838,"high":4929,"low":4930,"close":4931},683.82,679.33,681.53,{"symbol":3969,"time":1163,"open":4933,"high":4934,"low":4935,"close":4936},678.81,682.99,678.74,680.27,{"symbol":3969,"time":1169,"open":4938,"high":4939,"low":4940,"close":4941},680.86,683.67,680.5,683.39,{"symbol":3969,"time":1175,"open":4943,"high":4944,"low":4945,"close":4946},677.63,681.7,676.72,679.68,{"symbol":3969,"time":1181,"open":4948,"high":4949,"low":4950,"close":4951},668.63,676.21,664.48,675.02,{"symbol":3969,"time":1186,"open":4953,"high":4954,"low":4955,"close":4956},662.69,670.06,661.59,668.73,{"symbol":3969,"time":1191,"open":4958,"high":4959,"low":4960,"close":4961},655.05,664.55,650.85,659.03,{"symbol":3969,"time":1197,"open":4963,"high":4964,"low":4965,"close":4966},672.91,675.56,651.89,652.53,{"symbol":3969,"time":1203,"open":4968,"high":4969,"low":4970,"close":4971},660.78,667.34,658.75,662.63,{"symbol":3969,"time":1209,"open":4973,"high":4974,"low":4529,"close":4975},662.1,665.12,660.08,{"symbol":3969,"time":1215,"open":4596,"high":4977,"low":4978,"close":4979},673.71,662.17,665.67,{"symbol":3969,"time":1221,"open":4981,"high":4982,"low":4983,"close":4984},665.38,675.66,663.27,671.93,{"symbol":3969,"time":1227,"open":4940,"high":4938,"low":4986,"close":4987},670.52,672.04,{"symbol":3969,"time":1232,"open":4989,"high":4990,"low":4991,"close":4992},684.79,684.96,680.95,683.38,{"symbol":3969,"time":1237,"open":4994,"high":4995,"low":4996,"close":4997},679.95,683.57,678.73,683,{"symbol":3969,"time":1243,"open":4999,"high":5000,"low":5001,"close":5002},677.24,682.18,675.03,681.44,{"symbol":3969,"time":1249,"open":5004,"high":5005,"low":5006,"close":5007},667.91,671.08,661.21,670.97,{"symbol":3969,"time":1253,"open":4870,"high":5009,"low":5010,"close":5011},677.38,668.72,670.31,{"symbol":3969,"time":1258,"open":4883,"high":4938,"low":5013,"close":4614},674.17,{"symbol":3969,"time":1264,"open":4630,"high":5015,"low":5016,"close":5017},679.96,674.58,675.24,{"symbol":3969,"time":1270,"open":5019,"high":5020,"low":5021,"close":5022},685.67,685.8,679.94,683.34,{"symbol":3969,"time":1275,"open":5024,"high":5025,"low":5026,"close":5027},685.04,685.08,679.24,682.06,{"symbol":3969,"time":1280,"open":5029,"high":5030,"low":5031,"close":5031},683.9,685.94,679.83,{"symbol":3969,"time":1286,"open":5033,"high":5034,"low":5035,"close":5036},688.72,689.7,682.87,687.39,{"symbol":3969,"time":1291,"open":5038,"high":5039,"low":4753,"close":5040},687.05,688.91,687.06,{"symbol":3969,"time":1296,"open":5042,"high":5043,"low":5044,"close":5045},682.73,685.54,682.12,685.24,{"symbol":3969,"time":1302,"open":5047,"high":5048,"low":5049,"close":5050},676.46,678.47,675.65,677.25,{"symbol":3969,"time":1307,"open":5052,"high":5053,"low":5054,"close":5055},668.12,672.71,667.8,671.76,{"symbol":3969,"time":1312,"open":5057,"high":5057,"low":5058,"close":5054},672,663.3,{"symbol":3969,"time":1316,"open":5060,"high":5061,"low":5062,"close":5063},671.44,672.99,669.98,671.29,{"symbol":3969,"time":1320,"open":5065,"high":5066,"low":5067,"close":5068},667.32,672.21,667.27,671.3,{"symbol":3969,"time":1326,"open":5070,"high":5071,"low":5072,"close":5073},659.5,665.76,658.14,664.39,{"symbol":3969,"time":1332,"open":5075,"high":5076,"low":5077,"close":5078},666.82,668.71,657.11,660.64,{"symbol":3969,"time":1338,"open":5075,"high":5080,"low":4532,"close":5081},670.23,665.17,{"symbol":3969,"time":1343,"open":5083,"high":5084,"low":5085,"close":5086},657.17,665.83,653.17,662.23,{"symbol":3969,"time":1347,"open":5088,"high":5089,"low":5090,"close":5091},660.65,665.13,659.77,663.04,{"symbol":3969,"time":1353,"open":5093,"high":5094,"low":5095,"close":5096},672.13,673.95,652.84,653.02,{"symbol":3969,"time":1358,"open":5098,"high":5099,"low":5100,"close":4609},673.53,673.94,669.21,{"symbol":3969,"time":1363,"open":5102,"high":5103,"low":5104,"close":5105},670.25,673.21,669.42,673.11,{"symbol":3969,"time":1369,"open":5107,"high":5061,"low":5108,"close":5109},672.54,667.67,669.12,{"symbol":3969,"time":1375,"open":5111,"high":5112,"low":5113,"close":5114},671.62,672.51,669.46,671.61,{"symbol":3969,"time":1380,"open":5116,"high":5117,"low":5118,"close":5100},669.99,672.68,668.16,{"symbol":3969,"time":1385,"open":5120,"high":5121,"low":5122,"close":5123},670.45,670.57,666.78,669.22,{"symbol":3969,"time":1391,"open":5125,"high":5126,"low":5127,"close":5128},663.17,669.37,663.06,668.45,{"symbol":3969,"time":1397,"open":5130,"high":5131,"low":5132,"close":5133},662.93,666.65,661.61,666.18,{"symbol":3969,"time":1402,"open":5135,"high":5136,"low":5137,"close":5138},664.36,665.28,661.86,663.68,{"symbol":3969,"time":1408,"open":5140,"high":5141,"low":5142,"close":5143},659.51,662.37,657.88,661.82,{"symbol":3969,"time":1413,"open":5145,"high":5146,"low":5147,"close":5148},657.94,659.41,654.41,658.05,{"symbol":3969,"time":1418,"open":5150,"high":5151,"low":5152,"close":5153},664.51,664.61,659.67,661.1,{"symbol":3969,"time":1424,"open":5155,"high":4969,"low":5156,"close":5157},666.72,661.98,663.21,{"symbol":3969,"time":1428,"open":5159,"high":5160,"low":4978,"close":5161},662.2,667.29,666.84,{"symbol":3969,"time":1433,"open":5163,"high":4959,"low":5164,"close":5165},662.33,660.37,663.7,{"symbol":3969,"time":1438,"open":5167,"high":5168,"low":5169,"close":5170},661.89,664.89,660.27,662.26,{"symbol":3969,"time":1444,"open":5172,"high":5173,"low":5174,"close":5175},660.01,661.72,654.3,659.18,{"symbol":3969,"time":1450,"open":5177,"high":5178,"low":5179,"close":5180},661.47,661.78,659.21,660,{"symbol":3969,"time":1454,"open":5182,"high":5183,"low":5184,"close":5185},659.64,661.04,659.34,660.91,{"symbol":3969,"time":1460,"open":5187,"high":5188,"low":5189,"close":5190},657.6,659.11,656.9,657.41,{"symbol":3969,"time":1465,"open":5192,"high":5193,"low":5194,"close":5195},654.18,658.33,653.59,657.63,{"symbol":3969,"time":1469,"open":5197,"high":5198,"low":5199,"close":5200},653.62,654.55,650.63,652.21,{"symbol":3969,"time":1474,"open":5202,"high":5203,"low":5204,"close":5205},648.97,650.86,647.22,650.33,{"symbol":3969,"time":1480,"open":5207,"high":5208,"low":5209,"close":5210},648.62,649.84,647.23,648.83,{"symbol":3969,"time":1485,"open":5212,"high":5200,"low":5213,"close":5214},651.48,643.33,647.24,{"symbol":3969,"time":1491,"open":5216,"high":5217,"low":5218,"close":5219},644.42,649.15,643.51,649.12,{"symbol":3969,"time":1497,"open":5221,"high":5222,"low":5223,"close":5224},642.67,644.21,640.46,643.74,{"symbol":3969,"time":1502,"open":5226,"high":5227,"low":5228,"close":5229},637.5,640.49,634.92,640.27,{"symbol":3969,"time":1508,"open":5231,"high":5232,"low":5233,"close":5234},647.47,647.84,643.14,645.05,{"symbol":3969,"time":1513,"open":5214,"high":5236,"low":5237,"close":5238},649.48,645.34,648.92,{"symbol":3969,"time":1519,"open":5240,"high":5241,"low":5216,"close":5242},644.57,647.37,646.63,[5244,5249,5253,5256,5259,5261,5263,5265,5266,5269,5271,5273,5275,5278,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5329,5331,5333,5335,5337,5339,5341,5343,5344,5346,5348,5350,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5378,5380,5382,5384,5386,5388,5390,5392,5393,5395],{"time":89,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5248},"False","BEARISH","MA","2026-09-02 00:00:00",{"time":107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5252},"BULLISH","RSI","2026-08-28 00:00:00",{"time":119,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5255},"CCI","2026-08-26 00:00:00",{"time":165,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5258},"MACD","2026-08-14 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5260},"2026-08-13 00:00:00",{"time":177,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5262},"2026-08-12 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5264},"2026-07-28 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5264},{"time":266,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5267,"datetime":5268},"BollingerBands","2026-07-21 00:00:00",{"time":288,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5270},"2026-07-15 00:00:00",{"time":316,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5272},"2026-07-08 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5274},"2026-07-02 00:00:00",{"time":344,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5277},"ADX","2026-06-30 00:00:00",{"time":344,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5277},{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5280},"2026-06-26 00:00:00",{"time":368,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5282},"2026-06-24 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5284},"2026-06-11 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5286},"2026-06-08 00:00:00",{"time":431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5288},"2026-06-05 00:00:00",{"time":461,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5290},"2026-05-29 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5292},"2026-05-28 00:00:00",{"time":511,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5294},"2026-05-15 00:00:00",{"time":523,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5296},"2026-05-13 00:00:00",{"time":540,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5298},"2026-05-08 00:00:00",{"time":546,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5300},"2026-05-07 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5302},"2026-05-06 00:00:00",{"time":562,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5304},"2026-05-04 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5306},"2026-04-30 00:00:00",{"time":579,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5308},"2026-04-29 00:00:00",{"time":579,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5308},{"time":585,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5251,"datetime":5311},"2026-04-28 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5313},"2026-04-27 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5267,"datetime":5315},"2026-04-14 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5317},"2026-04-10 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5319},"2026-04-08 00:00:00",{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5321},"2026-04-06 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5323},"2026-04-01 00:00:00",{"time":706,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5325},"2026-03-27 00:00:00",{"time":759,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5267,"datetime":5327},"2026-03-16 00:00:00",{"time":759,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5327},{"time":769,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5330},"2026-03-12 00:00:00",{"time":793,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5332},"2026-03-06 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5334},"2026-02-06 00:00:00",{"time":908,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5336},"2026-02-04 00:00:00",{"time":924,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5338},"2026-01-30 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5340},"2026-01-29 00:00:00",{"time":936,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5342},"2026-01-28 00:00:00",{"time":936,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5342},{"time":954,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5251,"datetime":5345},"2026-01-23 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5347},"2026-01-21 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5267,"datetime":5349},"2026-01-09 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5349},{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5352},"2026-01-08 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5354},"2026-01-05 00:00:00",{"time":1046,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5356},"2025-12-30 00:00:00",{"time":1087,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5358},"2025-12-18 00:00:00",{"time":1128,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5360},"2025-12-09 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5362},"2025-12-04 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5364},"2025-12-03 00:00:00",{"time":1157,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5366},"2025-12-02 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5368},"2025-12-01 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5370},"2025-11-26 00:00:00",{"time":1209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5372},"2025-11-18 00:00:00",{"time":1227,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5374},"2025-11-13 00:00:00",{"time":1280,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5267,"datetime":5376},"2025-10-30 00:00:00",{"time":1280,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5376},{"time":1286,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5276,"datetime":5379},"2025-10-29 00:00:00",{"time":1296,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5381},"2025-10-27 00:00:00",{"time":1307,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5251,"datetime":5383},"2025-10-23 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5267,"datetime":5385},"2025-10-14 00:00:00",{"time":1347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5247,"datetime":5387},"2025-10-13 00:00:00",{"time":1353,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5389},"2025-10-10 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5276,"datetime":5391},"2025-10-09 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5391},{"time":1397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5394},"2025-09-30 00:00:00",{"time":1408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5396},"2025-09-26 00:00:00",[5398,5404,5409,5414,5419,5425,5430,5435,5440,5445,5450,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5627,5633,5639,5644,5649,5655,5660,5666,5672,5678,5684,5690,5696,5702,5707,5713,5718,5724,5730,5736,5741,5747,5753,5758,5764,5770,5775,5781,5787,5792,5798,5803,5809,5815,5821,5827],{"symbol":5,"form":5399,"filingdate":682,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"8-K","d55390d8k.htm","0001193125-26-140334","https://www.sec.gov/Archives/edgar/data/1393311/000119312526140334/d55390d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526140334/0001193125-26-140334-index.htm",{"symbol":5,"form":5399,"filingdate":753,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"d110292d8k.htm","0001193125-26-109593","https://www.sec.gov/Archives/edgar/data/1393311/000119312526109593/d110292d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526109593/0001193125-26-109593-index.htm",{"symbol":5,"form":5399,"filingdate":759,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"d121595d8k.htm","0001193125-26-107159","https://www.sec.gov/Archives/edgar/data/1393311/000119312526107159/d121595d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526107159/0001193125-26-107159-index.htm",{"symbol":5,"form":5399,"filingdate":816,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"psa-20260302.htm","0001628280-26-012969","https://www.sec.gov/Archives/edgar/data/1393311/000162828026012969/psa-20260302.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026012969/0001628280-26-012969-index.htm",{"symbol":5,"form":5420,"filingdate":874,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"10-K","psa-20251231.htm","0001628280-26-007696","https://www.sec.gov/Archives/edgar/data/1393311/000162828026007696/psa-20251231.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026007696/0001628280-26-007696-index.htm",{"symbol":5,"form":5399,"filingdate":874,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"psa-20260212.htm","0001628280-26-007684","https://www.sec.gov/Archives/edgar/data/1393311/000162828026007684/psa-20260212.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026007684/0001628280-26-007684-index.htm",{"symbol":5,"form":5399,"filingdate":874,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"d793613d8k.htm","0001193125-26-048660","https://www.sec.gov/Archives/edgar/data/1393311/000119312526048660/d793613d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526048660/0001193125-26-048660-index.htm",{"symbol":5,"form":5399,"filingdate":1017,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"psa-20260107.htm","0001628280-26-001156","https://www.sec.gov/Archives/edgar/data/1393311/000162828026001156/psa-20260107.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026001156/0001628280-26-001156-index.htm",{"symbol":5,"form":5399,"filingdate":1133,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"psa-20251208.htm","0001628280-25-055820","https://www.sec.gov/Archives/edgar/data/1393311/000162828025055820/psa-20251208.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828025055820/0001628280-25-055820-index.htm",{"symbol":5,"form":5399,"filingdate":1286,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"psa-20251029.htm","0001628280-25-047143","https://www.sec.gov/Archives/edgar/data/1393311/000162828025047143/psa-20251029.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828025047143/0001628280-25-047143-index.htm",{"symbol":5,"form":5451,"filingdate":1286,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"10-Q","psa-20250930.htm","0001628280-25-047163","https://www.sec.gov/Archives/edgar/data/1393311/000162828025047163/psa-20250930.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828025047163/0001628280-25-047163-index.htm",{"symbol":5,"form":5399,"filingdate":1380,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"d82339d8k.htm","0001193125-25-230340","https://www.sec.gov/Archives/edgar/data/1393311/000119312525230340/d82339d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525230340/0001193125-25-230340-index.htm",{"symbol":5,"form":5399,"filingdate":1402,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"d81273d8k.htm","0001193125-25-223356","https://www.sec.gov/Archives/edgar/data/1393311/000119312525223356/d81273d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525223356/0001193125-25-223356-index.htm",{"symbol":5,"form":5399,"filingdate":1480,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"psa-20250908.htm","0001393311-25-000126","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000126/psa-20250908.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000126/0001393311-25-000126-index.htm",{"symbol":5,"form":5451,"filingdate":1624,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"psa-20250630.htm","0001393311-25-000120","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000120/psa-20250630.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000120/0001393311-25-000120-index.htm",{"symbol":5,"form":5399,"filingdate":1624,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"psa-20250730.htm","0001393311-25-000119","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000119/psa-20250730.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000119/0001393311-25-000119-index.htm",{"symbol":5,"form":5399,"filingdate":1732,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"d27411d8k.htm","0001193125-25-152693","https://www.sec.gov/Archives/edgar/data/1393311/000119312525152693/d27411d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525152693/0001193125-25-152693-index.htm",{"symbol":5,"form":5399,"filingdate":1737,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"d933962d8k.htm","0001193125-25-151300","https://www.sec.gov/Archives/edgar/data/1393311/000119312525151300/d933962d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525151300/0001193125-25-151300-index.htm",{"symbol":5,"form":5399,"filingdate":1827,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"psa-20250602.htm","0001393311-25-000100","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000100/psa-20250602.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000100/0001393311-25-000100-index.htm",{"symbol":5,"form":5399,"filingdate":1919,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"d932041d8k.htm","0001193125-25-115936","https://www.sec.gov/Archives/edgar/data/1393311/000119312525115936/d932041d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525115936/0001193125-25-115936-index.htm",{"symbol":5,"form":5451,"filingdate":1949,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"psa-20250331.htm","0001393311-25-000069","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000069/psa-20250331.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000069/0001393311-25-000069-index.htm",{"symbol":5,"form":5399,"filingdate":1949,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"psa-20250430.htm","0001393311-25-000068","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000068/psa-20250430.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000068/0001393311-25-000068-index.htm",{"symbol":5,"form":5399,"filingdate":2174,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"psa-20250224.htm","0001393311-25-000034","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000034/psa-20250224.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000034/0001393311-25-000034-index.htm",{"symbol":5,"form":5420,"filingdate":2174,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"psa-20241231.htm","0001393311-25-000036","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000036/psa-20241231.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000036/0001393311-25-000036-index.htm",{"symbol":5,"form":5399,"filingdate":2439,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"d880498d8k.htm","0001193125-24-269348","https://www.sec.gov/Archives/edgar/data/1393311/000119312524269348/d880498d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524269348/0001193125-24-269348-index.htm",{"symbol":5,"form":5399,"filingdate":2565,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"d873750d8k.htm","0001193125-24-248690","https://www.sec.gov/Archives/edgar/data/1393311/000119312524248690/d873750d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524248690/0001193125-24-248690-index.htm",{"symbol":5,"form":5399,"filingdate":2571,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"psa-20241030.htm","0001393311-24-000192","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000192/psa-20241030.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000192/0001393311-24-000192-index.htm",{"symbol":5,"form":5451,"filingdate":2571,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"psa-20240930.htm","0001393311-24-000193","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000193/psa-20240930.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000193/0001393311-24-000193-index.htm",{"symbol":5,"form":5399,"filingdate":2783,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"psa-20240909.htm","0001393311-24-000172","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000172/psa-20240909.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000172/0001393311-24-000172-index.htm",{"symbol":5,"form":5451,"filingdate":2933,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"psa-20240630.htm","0001393311-24-000167","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000167/psa-20240630.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000167/0001393311-24-000167-index.htm",{"symbol":5,"form":5399,"filingdate":2933,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"psa-20240730.htm","0001393311-24-000166","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000166/psa-20240730.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000166/0001393311-24-000166-index.htm",{"symbol":5,"form":5399,"filingdate":2944,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"d826091d8k.htm","0001193125-24-185158","https://www.sec.gov/Archives/edgar/data/1393311/000119312524185158/d826091d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524185158/0001193125-24-185158-index.htm",{"symbol":5,"form":5399,"filingdate":3109,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"psa-20240603.htm","0001393311-24-000140","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000140/psa-20240603.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000140/0001393311-24-000140-index.htm",{"symbol":5,"form":5399,"filingdate":3192,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"d787956d8k.htm","0001193125-24-134196","https://www.sec.gov/Archives/edgar/data/1393311/000119312524134196/d787956d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524134196/0001193125-24-134196-index.htm",{"symbol":5,"form":5399,"filingdate":3221,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"psa-20240430.htm","0001393311-24-000108","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000108/psa-20240430.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000108/0001393311-24-000108-index.htm",{"symbol":5,"form":5451,"filingdate":3221,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"psa-20240331.htm","0001393311-24-000109","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000109/psa-20240331.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000109/0001393311-24-000109-index.htm",{"symbol":5,"form":5399,"filingdate":3273,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"d809023d8k.htm","0001193125-24-097761","https://www.sec.gov/Archives/edgar/data/1393311/000119312524097761/d809023d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524097761/0001193125-24-097761-index.htm",{"symbol":5,"form":5399,"filingdate":3288,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"d819345d8k.htm","0001193125-24-092182","https://www.sec.gov/Archives/edgar/data/1393311/000119312524092182/d819345d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524092182/0001193125-24-092182-index.htm",{"symbol":5,"form":5399,"filingdate":3459,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"psa-20240220.htm","0001393311-24-000041","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000041/psa-20240220.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000041/0001393311-24-000041-index.htm",{"symbol":5,"form":5420,"filingdate":3459,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"psa-20231231.htm","0001393311-24-000043","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000043/psa-20231231.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000043/0001393311-24-000043-index.htm",{"symbol":5,"form":5399,"filingdate":3579,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"psa-20240109.htm","0001393311-24-000022","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000022/psa-20240109.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000022/0001393311-24-000022-index.htm",{"symbol":5,"form":5399,"filingdate":3764,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"d320869d8k.htm","0001193125-23-276005","https://www.sec.gov/Archives/edgar/data/1393311/000119312523276005/d320869d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523276005/0001193125-23-276005-index.htm",{"symbol":5,"form":5451,"filingdate":3820,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"psa-20230930.htm","0001393311-23-000096","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000096/psa-20230930.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000096/0001393311-23-000096-index.htm",{"symbol":5,"form":5399,"filingdate":3820,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"psa-20231030.htm","0001393311-23-000095","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000095/psa-20231030.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000095/0001393311-23-000095-index.htm",{"symbol":5,"form":5399,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2023-09-13","d697066d8k.htm","0001193125-23-234365","https://www.sec.gov/Archives/edgar/data/1393311/000119312523234365/d697066d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523234365/0001193125-23-234365-index.htm",{"symbol":5,"form":5399,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-09-11","psa-20230911.htm","0001393311-23-000086","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000086/psa-20230911.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000086/0001393311-23-000086-index.htm",{"symbol":5,"form":5399,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-08-02","d499749d8k.htm","0001193125-23-201692","https://www.sec.gov/Archives/edgar/data/1393311/000119312523201692/d499749d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523201692/0001193125-23-201692-index.htm",{"symbol":5,"form":5399,"filingdate":5634,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"psa-20230802.htm","0001393311-23-000079","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000079/psa-20230802.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000079/0001393311-23-000079-index.htm",{"symbol":5,"form":5451,"filingdate":5634,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"psa-20230630.htm","0001393311-23-000080","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000080/psa-20230630.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000080/0001393311-23-000080-index.htm",{"symbol":5,"form":5399,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-07-26","d492905d8k.htm","0001193125-23-193627","https://www.sec.gov/Archives/edgar/data/1393311/000119312523193627/d492905d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523193627/0001193125-23-193627-index.htm",{"symbol":5,"form":5399,"filingdate":5650,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"d480799d8k.htm","0001193125-23-194622","https://www.sec.gov/Archives/edgar/data/1393311/000119312523194622/d480799d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523194622/0001193125-23-194622-index.htm",{"symbol":5,"form":5399,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2023-07-24","d539766d8k.htm","0001193125-23-191829","https://www.sec.gov/Archives/edgar/data/1393311/000119312523191829/d539766d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523191829/0001193125-23-191829-index.htm",{"symbol":5,"form":5399,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2023-07-21","d519408d8k.htm","0001193125-23-191473","https://www.sec.gov/Archives/edgar/data/1393311/000119312523191473/d519408d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523191473/0001193125-23-191473-index.htm",{"symbol":5,"form":5399,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2023-07-05","d481006d8k.htm","0001193125-23-181950","https://www.sec.gov/Archives/edgar/data/1393311/000119312523181950/d481006d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523181950/0001193125-23-181950-index.htm",{"symbol":5,"form":5399,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-06-12","d518836d8k.htm","0001193125-23-165399","https://www.sec.gov/Archives/edgar/data/1393311/000119312523165399/d518836d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523165399/0001193125-23-165399-index.htm",{"symbol":5,"form":5399,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2023-06-05","psa-20230605.htm","0001393311-23-000057","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000057/psa-20230605.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000057/0001393311-23-000057-index.htm",{"symbol":5,"form":5399,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2023-05-04","brhc20052390_8k.htm","0001140361-23-022941","https://www.sec.gov/Archives/edgar/data/1393311/000114036123022941/brhc20052390_8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000114036123022941/0001140361-23-022941-index.htm",{"symbol":5,"form":5399,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2023-05-03","psa-20230503.htm","0001393311-23-000024","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000024/psa-20230503.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000024/0001393311-23-000024-index.htm",{"symbol":5,"form":5451,"filingdate":5697,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"psa-20230331.htm","0001393311-23-000025","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000025/psa-20230331.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000025/0001393311-23-000025-index.htm",{"symbol":5,"form":5420,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2023-02-21","psa-20221231.htm","0001393311-23-000012","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000012/psa-20221231.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000012/0001393311-23-000012-index.htm",{"symbol":5,"form":5399,"filingdate":5708,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"psa-20230221.htm","0001393311-23-000011","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000011/psa-20230221.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000011/0001393311-23-000011-index.htm",{"symbol":5,"form":5399,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2023-02-06","d449355d8k.htm","0001193125-23-024810","https://www.sec.gov/Archives/edgar/data/1393311/000119312523024810/d449355d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312523024810/0001193125-23-024810-index.htm",{"symbol":5,"form":5399,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2023-01-03","psa-20230103.htm","0001393311-23-000004","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000004/psa-20230103.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331123000004/0001393311-23-000004-index.htm",{"symbol":5,"form":5399,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-11-01","psa-20221101.htm","0001393311-22-000034","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000034/psa-20221101.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000034/0001393311-22-000034-index.htm",{"symbol":5,"form":5451,"filingdate":5731,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"psa-20220930.htm","0001393311-22-000036","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000036/psa-20220930.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000036/0001393311-22-000036-index.htm",{"symbol":5,"form":5399,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-09-06","d374128d8k.htm","0001193125-22-238878","https://www.sec.gov/Archives/edgar/data/1393311/000119312522238878/d374128d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312522238878/0001193125-22-238878-index.htm",{"symbol":5,"form":5451,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-08-04","psa-20220630.htm","0001393311-22-000029","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000029/psa-20220630.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000029/0001393311-22-000029-index.htm",{"symbol":5,"form":5399,"filingdate":5748,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"psa-20220804.htm","0001393311-22-000028","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000028/psa-20220804.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000028/0001393311-22-000028-index.htm",{"symbol":5,"form":5399,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-06-06","psa-20220606.htm","0001393311-22-000022","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000022/psa-20220606.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000022/0001393311-22-000022-index.htm",{"symbol":5,"form":5399,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-05-03","psa-20220503.htm","0001393311-22-000017","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000017/psa-20220503.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000017/0001393311-22-000017-index.htm",{"symbol":5,"form":5451,"filingdate":5765,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"psa-20220331.htm","0001393311-22-000018","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000018/psa-20220331.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000018/0001393311-22-000018-index.htm",{"symbol":5,"form":5399,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-04-29","d229786d8k.htm","0001193125-22-133807","https://www.sec.gov/Archives/edgar/data/1393311/000119312522133807/d229786d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312522133807/0001193125-22-133807-index.htm",{"symbol":5,"form":5420,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-02-22","psa-20211231.htm","0001393311-22-000010","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000010/psa-20211231.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000010/0001393311-22-000010-index.htm",{"symbol":5,"form":5399,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"psa-20220222.htm","0001393311-22-000009","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000009/psa-20220222.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331122000009/0001393311-22-000009-index.htm",{"symbol":5,"form":5399,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-01-05","d278496d8k.htm","0001193125-22-002641","https://www.sec.gov/Archives/edgar/data/1393311/000119312522002641/d278496d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312522002641/0001193125-22-002641-index.htm",{"symbol":5,"form":5399,"filingdate":5793,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"d274064d8k.htm","0001193125-22-002729","https://www.sec.gov/Archives/edgar/data/1393311/000119312522002729/d274064d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312522002729/0001193125-22-002729-index.htm",{"symbol":5,"form":5399,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2021-11-10","d240102d8k.htm","0001193125-21-325998","https://www.sec.gov/Archives/edgar/data/1393311/000119312521325998/d240102d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312521325998/0001193125-21-325998-index.htm",{"symbol":5,"form":5399,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2021-11-09","d257375d8k.htm","0001193125-21-324419","https://www.sec.gov/Archives/edgar/data/1393311/000119312521324419/d257375d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312521324419/0001193125-21-324419-index.htm",{"symbol":5,"form":5399,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2021-11-05","d237798d8k.htm","0001193125-21-321737","https://www.sec.gov/Archives/edgar/data/1393311/000119312521321737/d237798d8k.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312521321737/0001193125-21-321737-index.htm",{"symbol":5,"form":5399,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2021-11-01","psa-20211101.htm","0001393311-21-000014","https://www.sec.gov/Archives/edgar/data/1393311/000139331121000014/psa-20211101.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331121000014/0001393311-21-000014-index.htm",{"symbol":5,"form":5451,"filingdate":5822,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"psa-20210930.htm","0001393311-21-000016","https://www.sec.gov/Archives/edgar/data/1393311/000139331121000016/psa-20210930.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331121000016/0001393311-21-000016-index.htm",[5833,5856,5868,5890,5906,5917,5932,5950,5967,5982,5992,6007,6023,6033,6125,6137,6149,6162,6176,6189,6196,6207,6220,6227,6235,6246,6258,6272,6280,6292,6307,6321,6328,6335,6343,6354,6368,6375],{"symbol":5,"accessionnumber":5834,"filingdate":38,"sec_url":5835,"tags":5836,"headline":5840,"summary":5841,"sector":5842,"industry":5843,"date_processed":5844,"impact_score":5845,"exhibits":5846,"isLocked":5855},"0001193125-26-393149","https://www.sec.gov/Archives/edgar/data/1393311/000119312526393149/0001193125-26-393149-index.htm",{"events":5837},[5838,5839],"New Debt Issued","Material Agreement Amendment","Public Storage Subsidiary Issues C$400 Million Senior Notes","On September 16, 2026, PS Canada Finance ULC, a subsidiary of Public Storage, completed the issuance of C$400 million 4.540% Senior Notes due 2033. The Notes are issued under an Indenture dated September 16, 2026, and are guaranteed by Public Storage and Public Storage Operating Company. The Notes bear interest at 4.540% per annum, payable semi-annually, and mature on September 16, 2033. The Indenture includes covenants limiting certain activities of PS Canada and PSOC, and provides for customary events of default.","Real Estate & Construction","Real Estate Investment Trusts","2026-09-16 20:36:46","MEDIUM",[5847,5851],{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-4.1","d130476dex41.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526393149/d130476dex41.htm",{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-4.2","d130476dex42.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526393149/d130476dex42.htm",false,{"symbol":5,"accessionnumber":5857,"filingdate":50,"sec_url":5858,"tags":5859,"headline":5863,"summary":5864,"sector":5842,"industry":5843,"date_processed":5865,"impact_score":5866,"exhibits":5867,"isLocked":5855},"0001628280-26-061900","https://www.sec.gov/Archives/edgar/data/1393311/000162828026061900/0001628280-26-061900-index.htm",{"events":5860},[5861,5862],"Corporate Update","Press Release Furnished","Public Storage Posts Investor Presentation on Website","On September 14, 2026, Public Storage posted an investor presentation on its website, which it intends to use at an upcoming investor conference. This is a voluntary disclosure under Regulation FD.","2026-09-14 21:09:55","LOW",[],{"symbol":5,"accessionnumber":5869,"filingdate":62,"sec_url":5870,"tags":5871,"headline":5874,"summary":5875,"sector":5842,"industry":5843,"date_processed":5876,"impact_score":5845,"exhibits":5877,"isLocked":5855},"0001193125-26-387986","https://www.sec.gov/Archives/edgar/data/1393311/000119312526387986/0001193125-26-387986-index.htm",{"events":5872},[5838,5873],"Financial Instrument Agreement","Public Storage Announces Issuance of C$400 Million Senior Notes","On September 9, 2026, Public Storage, through its subsidiary PS Canada, announced the issuance of C$400 million aggregate principal amount of senior notes due 2033. The notes, bearing an annual interest rate of 4.540%, will be issued at par value and mature on September 16, 2033. PS Canada will pay interest semi-annually on March 16 and September 16 of each year, starting March 16, 2027. The offering is expected to close on September 16, 2026, subject to customary closing conditions. The Company expects to use the net proceeds to replenish cash used to fund the Public Storage Canada acquisition and for other general corporate purposes, including investments in self-storage facilities, debt repayment, and redemption of outstanding securities.","2026-09-10 20:52:50",[5878,5882,5886],{"exhibit_number":5879,"htm_reference":5880,"full_url":5881},"EX-1.1","d117471dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526387986/d117471dex11.htm",{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-5.1","d117471dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526387986/d117471dex51.htm",{"exhibit_number":5887,"htm_reference":5888,"full_url":5889},"EX-5.2","d117471dex52.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526387986/d117471dex52.htm",{"symbol":5,"accessionnumber":5891,"filingdate":95,"sec_url":5892,"tags":5893,"headline":5897,"summary":5898,"sector":5842,"industry":5843,"date_processed":5899,"impact_score":5900,"exhibits":5901,"isLocked":5855},"0001193125-26-377690","https://www.sec.gov/Archives/edgar/data/1393311/000119312526377690/0001193125-26-377690-index.htm",{"events":5894},[5895,5896],"M&A Transaction","Strategic Partnership","Public Storage Completes Acquisition of PS Canada","Public Storage has completed its acquisition of PS Canada, a self-storage operator in Canada, for approximately $1.2 billion. The transaction includes an upfront payment of $900 million in Public Storage OP units and $310 million in cash, with an additional earn-out consideration of up to $288 million contingent on future performance. The acquisition is expected to be accretive to Public Storage's long-term IRR, NOI growth, and FFO per share. Public Storage plans to apply its PS Next operating model to the acquired portfolio to achieve near-term compounding NOI growth in the high single-digits.","2026-09-01 13:19:55","HIGH",[5902],{"exhibit_number":5903,"htm_reference":5904,"full_url":5905},"EX-99.1","d71712dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526377690/d71712dex991.htm",{"symbol":5,"accessionnumber":5907,"filingdate":187,"sec_url":5908,"tags":5909,"headline":5913,"summary":5914,"sector":5842,"industry":5843,"date_processed":5915,"impact_score":5900,"exhibits":5916,"isLocked":5855},"0001193125-26-342525","https://www.sec.gov/Archives/edgar/data/1393311/000119312526342525/0001193125-26-342525-index.htm",{"events":5910},[5911,5912],"New CEO Appointed","Executive Employment Agreement","Public Storage Appoints New Chief Legal Officer and Corporate Secretary","On August 4, 2026, Public Storage announced the appointment of S. Wade Sheek as the new Chief Legal Officer and Corporate Secretary, effective August 17, 2026. Sheek, previously with Herc Holdings, Inc., will replace Nathaniel A. Vitan, who will continue as a senior advisor until October 1, 2026.","2026-08-10 20:36:40",[],{"symbol":5,"accessionnumber":5918,"filingdate":230,"sec_url":5919,"tags":5920,"headline":5925,"summary":5926,"sector":5842,"industry":5843,"date_processed":5927,"impact_score":5900,"exhibits":5928,"isLocked":5855},"0001628280-26-050608","https://www.sec.gov/Archives/edgar/data/1393311/000162828026050608/0001628280-26-050608-index.htm",{"events":5921},[5922,5923,5924,5895,5896],"Acquired Business Financial Statements","Earnings Beat","Raised Guidance","Public Storage Announces Acquisition of Public Storage Canada and Raises Full-Year Guidance","Public Storage reported its second-quarter 2026 financial results, announcing a net income of $502.9 million and Core FFO per share of $4.17. The company raised its full-year guidance following strong performance in the first half of the year. Notable events include the completion of the merger with National Storage Affiliates, the acquisition of 20 self-storage facilities, and the announcement of the acquisition of Public Storage Canada for $1.2 billion. The company also expanded its financial flexibility by executing forward sale agreements and entering into a new $3.0 billion unsecured revolving credit facility.","2026-07-29 20:08:41",[5929],{"exhibit_number":5903,"htm_reference":5930,"full_url":5931},"psa-072926xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026050608/psa-072926xex99_1.htm",{"symbol":5,"accessionnumber":5933,"filingdate":260,"sec_url":5934,"tags":5935,"headline":5939,"summary":5940,"sector":5842,"industry":5843,"date_processed":5941,"impact_score":5900,"exhibits":5942,"isLocked":5855},"0001193125-26-312563","https://www.sec.gov/Archives/edgar/data/1393311/000119312526312563/0001193125-26-312563-index.htm",{"events":5936},[5895,5937,5938,5838],"Joint Venture","New Major Contract","Public Storage Completes Acquisition of National Storage Affiliates","Public Storage has completed its acquisition of National Storage Affiliates Trust, enhancing its position as a leading global self-storage platform. The transaction involved the issuance of new Public Storage common shares, preferred shares, and the creation of a joint venture with certain former NSA limited partners. The acquisition is expected to be accretive to FFO per share within the first year, with accretion increasing to approximately $0.35 to $0.50 per share upon realization of $110 to $130 million in run-rate synergies over three to four years.","2026-07-22 21:18:40",[5943,5947],{"exhibit_number":5944,"htm_reference":5945,"full_url":5946},"EX-10.1","d137665dex101.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526312563/d137665dex101.htm",{"exhibit_number":5903,"htm_reference":5948,"full_url":5949},"d137665dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526312563/d137665dex991.htm",{"symbol":5,"accessionnumber":5951,"filingdate":272,"sec_url":5952,"tags":5953,"headline":5956,"summary":5957,"sector":5842,"industry":5843,"date_processed":5958,"impact_score":5845,"exhibits":5959,"isLocked":5855},"0001193125-26-308951","https://www.sec.gov/Archives/edgar/data/1393311/000119312526308951/0001193125-26-308951-index.htm",{"events":5954},[5838,5955],"Credit Facility Entered","Public Storage Completes Offering of Senior Notes","On July 20, 2026, Public Storage Operating Company, a subsidiary of Public Storage, completed the offering of $400 million 4.700% Senior Notes due 2032 and $500 million 5.150% Senior Notes due 2036. These notes are guaranteed by Public Storage and issued under an indenture. The notes bear interest at 4.700% and 5.150% per annum, respectively, and are PSOC's direct, unsecured, and unsubordinated obligations. The indenture includes covenants that limit PSOC's ability to incur additional debt and requires PSOC to maintain total unencumbered assets of at least 125% of total unsecured indebtedness.","2026-07-20 20:21:41",[5960,5963],{"exhibit_number":5852,"htm_reference":5961,"full_url":5962},"d71179dex42.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526308951/d71179dex42.htm",{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-4.3","d71179dex43.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526308951/d71179dex43.htm",{"symbol":5,"accessionnumber":5968,"filingdate":304,"sec_url":5969,"tags":5970,"headline":5972,"summary":5973,"sector":5842,"industry":5843,"date_processed":5974,"impact_score":5900,"exhibits":5975,"isLocked":5855},"0001193125-26-301175","https://www.sec.gov/Archives/edgar/data/1393311/000119312526301175/0001193125-26-301175-index.htm",{"events":5971},[5838,5895],"Public Storage Announces $900 Million Senior Notes Offering","On July 9, 2026, Public Storage and its subsidiary, Public Storage Operating Company (PSOC), entered into an underwriting agreement for the sale of $900 million aggregate principal amount of senior notes in two tranches. The first tranche of $400 million due 2032 will bear interest at an annual rate of 4.700% and mature on February 1, 2032. The second tranche of $500 million due 2036 will bear interest at an annual rate of 5.150% and mature on August 15, 2036. The offering is expected to close on July 20, 2026, and the net proceeds will be used to finance the acquisition of National Storage Affiliates Trust, among other corporate purposes.","2026-07-13 10:12:15",[5976,5979],{"exhibit_number":5879,"htm_reference":5977,"full_url":5978},"d25240dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526301175/d25240dex11.htm",{"exhibit_number":5883,"htm_reference":5980,"full_url":5981},"d25240dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526301175/d25240dex51.htm",{"symbol":5,"accessionnumber":5983,"filingdate":322,"sec_url":5984,"tags":5985,"headline":5988,"summary":5989,"sector":5842,"industry":5843,"date_processed":5990,"impact_score":5845,"exhibits":5991,"isLocked":5855},"0001193125-26-297556","https://www.sec.gov/Archives/edgar/data/1393311/000119312526297556/0001193125-26-297556-index.htm",{"events":5986},[5987],"COO Resignation","Public Storage COO Resignation","On July 2, 2026, Chris Sambar, the Chief Operating Officer of Public Storage, resigned effective at the end of July to join T-Mobile as Chief Enterprise Officer. The resignation did not relate to any disagreements with the Company. The Company's operations leadership team will report directly to the CEO until a permanent replacement is identified.","2026-07-07 20:40:55",[],{"symbol":5,"accessionnumber":5993,"filingdate":362,"sec_url":5994,"tags":5995,"headline":5997,"summary":5998,"sector":5842,"industry":5843,"date_processed":5999,"impact_score":5845,"exhibits":6000,"isLocked":5855},"0001193125-26-282750","https://www.sec.gov/Archives/edgar/data/1393311/000119312526282750/0001193125-26-282750-index.htm",{"events":5996},[5955,5838,5873],"Public Storage Announces New $3.0 Billion Credit Facility and $1.0 Billion Commercial Paper Program","Public Storage has entered into a new $3.0 billion unsecured revolving credit facility and a $500 million delayed draw term loan facility, replacing its existing $1.5 billion revolving credit facility. Additionally, the company has established a $1.0 billion unsecured commercial paper program. These actions are intended to strengthen the company's balance sheet, enhance liquidity, and provide financial flexibility for future growth opportunities.","2026-06-25 20:06:42",[6001,6004],{"exhibit_number":5944,"htm_reference":6002,"full_url":6003},"d157069dex101.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526282750/d157069dex101.htm",{"exhibit_number":5903,"htm_reference":6005,"full_url":6006},"d157069dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526282750/d157069dex991.htm",{"symbol":5,"accessionnumber":6008,"filingdate":376,"sec_url":6009,"tags":6010,"headline":6012,"summary":6013,"sector":5842,"industry":5843,"date_processed":6014,"impact_score":5900,"exhibits":6015,"isLocked":5855},"0001193125-26-277592","https://www.sec.gov/Archives/edgar/data/1393311/000119312526277592/0001193125-26-277592-index.htm",{"events":6011},[5895,5896,5861],"Public Storage Announces Acquisition of Public Storage Canada","Public Storage, the largest owner of self-storage facilities, has entered into an agreement to acquire Public Storage Canada for approximately $1.2 billion. The transaction, primarily funded with Public Storage Operating Partnership Units and cash, is expected to provide attractive growth opportunities in major Canadian markets. The acquisition includes an existing Public Storage-branded portfolio and is expected to close in the second half of 2026, subject to customary closing conditions.","2026-06-22 20:34:55",[6016,6019],{"exhibit_number":5903,"htm_reference":6017,"full_url":6018},"d28234dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526277592/d28234dex991.htm",{"exhibit_number":6020,"htm_reference":6021,"full_url":6022},"EX-99.2","d28234dex992.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526277592/d28234dex992.htm",{"symbol":5,"accessionnumber":6024,"filingdate":455,"sec_url":6025,"tags":6026,"headline":6029,"summary":6030,"sector":5842,"industry":5843,"date_processed":6031,"impact_score":5866,"exhibits":6032,"isLocked":5855},"0001628280-26-039263","https://www.sec.gov/Archives/edgar/data/1393311/000162828026039263/0001628280-26-039263-index.htm",{"events":6027},[6028],"General Statement","Public Storage Releases Operating Update for April-May 2026","Public Storage has released an operating update for the periods from April 1 through May 28, 2026 and 2025. The update includes changes in average annual contract rent per square foot for customers moving in and out, same store churn, and weighted average square foot occupancy. The average annual contract rent per square foot for customers moving in decreased by 0.2%, while for customers moving out, it decreased by 4.1%. Same store churn decreased by 3.2% and weighted average square foot occupancy increased by 0.1%.","2026-06-01 10:06:40",[],{"symbol":5,"accessionnumber":6034,"filingdate":534,"sec_url":6035,"tags":6036,"headline":6121,"summary":6122,"sector":5842,"industry":5843,"date_processed":6123,"impact_score":5900,"exhibits":6124,"isLocked":5855},"0001193125-26-215591","https://www.sec.gov/Archives/edgar/data/1393311/000119312526215591/0001193125-26-215591-index.htm",{"events":6037},[6038,6039,6040,6041,6042,6043,6044,6045,6046,6047,6048,6049,6050,5911,6051,6052,5987,6053,6054,6055,6056,6057,6058,6059,6060,6061,6062,6063,5912,6064,6065,6066,6067,6068,6069,6070,6071,6072,6073,6074,6075,6076,6077,6078,6079,6080,6081,6082,6083,6084,6085,6086,6087,6088,6089,6090,6091,6092,6093,6094,6095,6096,6097,6098,6099,6100,6101,6102,5862,6103,6104,6105,6106,6107,6108,6109,6110,6111,6112,6113,6114,6115,6116,5861,6117,6118,5922,6119,6120],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","CFO Resignation","New CFO Appointed","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Board Member Departure","Contract Extension","Severance Agreement","Key Executive Departure","Key Executive Appointment","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Pro Forma Financial Information","Exhibits Furnished","Public Storage Announces Election Results from 2026 Annual Meeting","On May 6, 2026, Public Storage held its Annual Meeting of Shareholders, where twelve trustees were elected to the Board of Trustees. The Board also approved committee assignments and re-appointed Shankh S. Mitra as Chairman of the Board. Shareholders approved the compensation of named executive officers and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the year ending December 31, 2026.","2026-05-11 10:11:42",[],{"symbol":5,"accessionnumber":6126,"filingdate":591,"sec_url":6127,"tags":6128,"headline":6130,"summary":6131,"sector":5842,"industry":5843,"date_processed":6132,"impact_score":5900,"exhibits":6133,"isLocked":5855},"0001628280-26-027484","https://www.sec.gov/Archives/edgar/data/1393311/000162828026027484/0001628280-26-027484-index.htm",{"events":6129},[5895,6050,5911,6038,5938],"Public Storage Announces Acquisition of National Storage Affiliates Trust","Public Storage reported its first quarter 2026 financial results, showing a 32.8% increase in net income per share and a 2.4% increase in core FFO per share. The company also announced the pending acquisition of National Storage Affiliates Trust (NSA) in an all-stock transaction valued at approximately $10.5 billion. Other highlights include the appointment of Tom Boyle as CEO and Shank Mitra as Chairman, development and expansion plans, a strategic data science partnership with Welltower, and a public offering of $500 million in senior notes.","2026-04-27 20:01:41",[6134],{"exhibit_number":5903,"htm_reference":6135,"full_url":6136},"psa-042726xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026027484/psa-042726xex99_1.htm",{"symbol":5,"accessionnumber":6138,"filingdate":676,"sec_url":6139,"tags":6140,"headline":6142,"summary":6143,"sector":5842,"industry":5843,"date_processed":6144,"impact_score":5845,"exhibits":6145,"isLocked":5855},"0001193125-26-143776","https://www.sec.gov/Archives/edgar/data/1393311/000119312526143776/0001193125-26-143776-index.htm",{"events":6141},[5838],"Public Storage Completes $500 Million Senior Notes Offering","On April 6, 2026, Public Storage Operating Company, a subsidiary of Public Storage, completed the issuance of $500 million 5.000% Senior Notes due 2035. The notes, guaranteed by Public Storage, bear interest at 5.000% per annum and are payable semi-annually. The offering was made under an indenture dated September 18, 2017, as supplemented by a Sixteenth Supplemental Indenture dated August 14, 2023, and a Twenty-Second Supplemental Indenture dated April 6, 2026. The indenture includes covenants that limit the company's ability to incur additional debt and engage in certain transactions. The notes are the company's direct, unsecured, and unsubordinated obligations.","2026-04-06 20:17:41",[6146],{"exhibit_number":5852,"htm_reference":6147,"full_url":6148},"d120881dex42.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526143776/d120881dex42.htm",{"symbol":5,"accessionnumber":5401,"filingdate":682,"sec_url":5403,"tags":6150,"headline":6152,"summary":6153,"sector":5842,"industry":5843,"date_processed":6154,"impact_score":5845,"exhibits":6155,"isLocked":5855},{"events":6151},[5838,5873],"Public Storage Announces Issuance of $500 Million Senior Notes","On April 1, 2026, Public Storage and its subsidiary, Public Storage Operating Company (PSOC), entered into an underwriting agreement for the sale of $500 million aggregate principal amount of senior notes due 2035. The notes, issued by PSOC and guaranteed by Public Storage, will bear interest at an annual rate of 5.000% and mature on December 15, 2035. PSOC intends to use the net proceeds to repay amounts under its revolving credit facility and for general corporate purposes, including investments in self-storage facilities, repayment of debt, and redemption of outstanding securities. The offering is expected to close on April 6, 2026, subject to customary closing conditions.","2026-04-02 20:43:43",[6156,6159],{"exhibit_number":5879,"htm_reference":6157,"full_url":6158},"d55390dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526140334/d55390dex11.htm",{"exhibit_number":5883,"htm_reference":6160,"full_url":6161},"d55390dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526140334/d55390dex51.htm",{"symbol":5,"accessionnumber":5406,"filingdate":753,"sec_url":5408,"tags":6163,"headline":6165,"summary":6166,"sector":5842,"industry":5843,"date_processed":6167,"impact_score":5900,"exhibits":6168,"isLocked":5855},{"events":6164},[5895,5896,6066],"Public Storage Announces Merger with National Storage Affiliates Trust","Public Storage, a Maryland real estate investment trust, has entered into a definitive merger agreement with National Storage Affiliates Trust, a Maryland real estate investment trust, and its operating partnership, NSA OP, LP. The merger involves the consolidation of National Storage Affiliates Trust and NSA OP, LP into Public Storage, with the surviving entity being a subsidiary of Public Storage. The transaction is subject to certain conditions, including shareholder approval. Key shareholders, including David Cramer, Arlen Nordhagen, and Tamara Fischer, have entered into an Election and Support Agreement to vote their shares in favor of the merger. The merger is expected to close in the second quarter of 2026, subject to regulatory and shareholder approvals.","2026-03-17 13:10:42",[6169,6173],{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-2.1","d110292dex21.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526109593/d110292dex21.htm",{"exhibit_number":5903,"htm_reference":6174,"full_url":6175},"d110292dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526109593/d110292dex991.htm",{"symbol":5,"accessionnumber":5411,"filingdate":759,"sec_url":5413,"tags":6177,"headline":6179,"summary":6180,"sector":5842,"industry":5843,"date_processed":6181,"impact_score":5900,"exhibits":6182,"isLocked":5855},{"events":6178},[5895,5896],"Public Storage Announces Merger with National Storage Affiliates","Public Storage, a leading self-storage REIT, has announced an agreement to acquire National Storage Affiliates in an all-stock transaction valued at approximately $10.5 billion. The merger is expected to close in the third quarter of 2026, subject to shareholder approval and other customary conditions. The combined company will have a pro forma equity market capitalization of approximately $57 billion and a total enterprise value of approximately $77 billion. The transaction is expected to be accretive to FFO per share within the first year of closing and approximately $0.35-$0.50 per share accretive upon the full realization of synergies in three to four years. The merger will also create a new joint venture consisting of 313 properties, providing an attractive yield alternative to existing NSA OP unitholders.","2026-03-16 11:06:57",[6183,6186],{"exhibit_number":5903,"htm_reference":6184,"full_url":6185},"d121595dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526107159/d121595dex991.htm",{"exhibit_number":6020,"htm_reference":6187,"full_url":6188},"d121595dex992.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526107159/d121595dex992.htm",{"symbol":5,"accessionnumber":5416,"filingdate":821,"sec_url":5418,"tags":6190,"headline":6192,"summary":6193,"sector":5842,"industry":5843,"date_processed":6194,"impact_score":5866,"exhibits":6195,"isLocked":5855},{"events":6191},[6102,6028],"Public Storage Discloses Investor Presentation and Operating Update","On March 1, 2026, Public Storage disclosed an investor presentation on its website intended for use at an upcoming investor conference. The presentation included an operating update for the period ended February 25, 2026, detailing changes in contract rents, promotional discounts, and square footage occupancy among its same store facilities. The update showed a decrease in both customers moving in and square footage, along with a decline in average annual contract rent per square foot. Further details can be found in the Company's Annual Report on Form 10-K for the year ended December 31, 2025.","2026-03-02 11:07:41",[],{"symbol":5,"accessionnumber":5427,"filingdate":874,"sec_url":5429,"tags":6197,"headline":6200,"summary":6201,"sector":5842,"industry":5843,"date_processed":6202,"impact_score":5900,"exhibits":6203,"isLocked":5855},{"events":6198},[5923,6199,6066,6065,6115],"Earnings Miss","Public Storage Announces Q4 2025 Results and Key Leadership Transition","Public Storage reported its financial results for the quarter and year ended December 31, 2025, with net income per share of $2.60 for Q4 2025 and $9.01 for the full year. The company announced a leadership transition, with Joe Russell retiring as CEO and Tom Boyle appointed as his successor, effective April 1, 2026. Joe Fisher will join as CFO starting February 16, 2026. The company also announced PS4.0, a strategic vision for future growth. The company's same-store facilities showed a 1.5% decrease in net operating income (NOI) for Q4 2025 and a 0.5% decrease for the full year, while core Funds From Operations (FFO) per share increased by 1.2% for Q4 2025 and 1.8% for the full year.","2026-02-12 21:15:45",[6204],{"exhibit_number":5903,"htm_reference":6205,"full_url":6206},"psa-021226xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828026007684/psa-021226xex99_1.htm",{"symbol":5,"accessionnumber":5432,"filingdate":874,"sec_url":5434,"tags":6208,"headline":6210,"summary":6211,"sector":5842,"industry":5843,"date_processed":6212,"impact_score":5900,"exhibits":6213,"isLocked":5855},{"events":6209},[6050,5911,6051,6052,5912,6062,6038,5861],"Public Storage Announces Leadership Transition and Strategic Vision PS4.0","On February 10, 2026, Public Storage announced a series of leadership transitions to launch its new strategic vision, PS4.0. H. Thomas Boyle will succeed Joseph D. Russell, Jr. as CEO effective April 1, 2026. Shankh S. Mitra will become non-executive Chairman, and Joe Fisher will join as President and CFO. Additionally, Natalia N. Johnson and Chris C. Sambar were promoted to Chief Digital & Transformation Officer and Chief Operating Officer, respectively. The company also announced a relocation of its headquarters to Frisco, Texas. Shankh Mitra and Ronald L. Havner invested $25 million and $5 million, respectively, in out-of-the-money options to support the new leadership team.","2026-02-12 21:01:42",[6214,6217],{"exhibit_number":5944,"htm_reference":6215,"full_url":6216},"d793613dex101.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526048660/d793613dex101.htm",{"exhibit_number":5903,"htm_reference":6218,"full_url":6219},"d793613dex991.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312526048660/d793613dex991.htm",{"symbol":5,"accessionnumber":5437,"filingdate":1017,"sec_url":5439,"tags":6221,"headline":6223,"summary":6224,"sector":5842,"industry":5843,"date_processed":6225,"impact_score":5900,"exhibits":6226,"isLocked":5855},{"events":6222},[6105],"Public Storage Discloses Investor Presentation Operating Update","On January 7, 2026, Public Storage disclosed via Regulation FD that it posted an investor presentation on its website for an upcoming investor conference. The presentation included an operating update for the three months and year ended December 31, 2025, showing changes in tenant turnover, rental rates, and occupancy. The same store facilities saw a decrease in contract rents gained from move-ins and promotional discounts given, alongside slight increases in tenant turnover and occupancy. For the full year, the company acquired 87 self-storage facilities with 6.1 million net rentable square feet for $942.2 million.","2026-01-07 21:06:42",[],{"symbol":5,"accessionnumber":5442,"filingdate":1133,"sec_url":5444,"tags":6228,"headline":6231,"summary":6232,"sector":5842,"industry":5843,"date_processed":6233,"impact_score":5866,"exhibits":6234,"isLocked":5855},{"7.01":6229,"8.01":6230},[6102],[5861],"Public Storage Discloses Investor Presentation on Operating Update","Public Storage disclosed on December 8, 2025, an investor presentation intended for an upcoming investor conference. The presentation included an operating update for facilities managed by the company, showing changes in contract rents, promotional discounts, and occupancy rates for the two and eleven months ended November 30, 2025. The company also noted facility acquisitions totaling 6.1 million net rentable square feet for $949.4 million since the beginning of the year.","2025-12-08 21:11:57",[],{"symbol":5,"accessionnumber":5447,"filingdate":1286,"sec_url":5449,"tags":6236,"headline":6239,"summary":6240,"sector":5842,"industry":5843,"date_processed":6241,"impact_score":5900,"exhibits":6242,"isLocked":5855},{"2.02":6237,"9.01":6238},[5923,5924],[6120],"Public Storage Reports Strong Earnings and Raises Guidance for 2025","Public Storage announced its financial results for the quarter and nine months ended September 30, 2025, reporting a net income of $2.62 per diluted share for Q3 2025, up from $2.16 per diluted share in Q3 2024. For the nine months, net income per diluted share was $6.42, down from $7.43 in the same period of 2024. The company also reported Core Funds from Operations (FFO) of $4.31 per diluted share for Q3 2025, up from $4.20 per diluted share in Q3 2024, and $12.71 per diluted share for the nine months, down from $12.46 per diluted share in the same period of 2024. Public Storage acquired 49 self-storage facilities with 3.4 million net rentable square feet for $511.4 million during Q3 2025 and raised its 2025 outlook for the second consecutive quarter.","2025-10-29 20:29:00",[6243],{"exhibit_number":5903,"htm_reference":6244,"full_url":6245},"psa-102925xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000162828025047143/psa-102925xex99_1.htm",{"symbol":5,"accessionnumber":5458,"filingdate":1380,"sec_url":5460,"tags":6247,"headline":6251,"summary":6252,"sector":5842,"industry":5843,"date_processed":6253,"impact_score":5845,"exhibits":6254,"isLocked":5855},{"1.01":6248,"2.03":6249,"9.01":6250},[5938],[5838],[6120],"Public Storage Announces Issuance of €425M Senior Notes","On October 3, 2025, Public Storage Operating Company, a subsidiary of Public Storage, completed the issuance of €425 million 3.500% Senior Notes due 2034. The Notes are guaranteed by Public Storage and are issued under an Indenture, dated September 18, 2017, and supplemented by the Twenty-First Supplemental Indenture, dated October 3, 2025. The issuance of these Notes constitutes a new major contract and a creation of a direct financial obligation.","2025-10-03 20:48:41",[6255],{"exhibit_number":5852,"htm_reference":6256,"full_url":6257},"d82339dex42.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525230340/d82339dex42.htm",{"symbol":5,"accessionnumber":5463,"filingdate":1402,"sec_url":5465,"tags":6259,"headline":6262,"summary":6263,"sector":5842,"industry":5843,"date_processed":6264,"impact_score":5845,"exhibits":6265,"isLocked":5855},{"1.01":6260,"9.01":6261},[5938,5873],[6120],"Public Storage Announces Issuance of €425 Million Senior Notes","On September 26, 2025, Public Storage, through its subsidiary Public Storage Operating Company (PSOC), announced the issuance of €425 million aggregate principal amount of senior notes due 2034. The notes, guaranteed by Public Storage, will bear interest at an annual rate of 3.500% and will be issued at 99.447% of par value. The offering, expected to close on October 3, 2025, will be used to repay existing debt and for general corporate purposes including investments in self-storage facilities.","2025-09-29 20:50:41",[6266,6269],{"exhibit_number":5879,"htm_reference":6267,"full_url":6268},"d81273dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525223356/d81273dex11.htm",{"exhibit_number":5883,"htm_reference":6270,"full_url":6271},"d81273dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525223356/d81273dex51.htm",{"symbol":5,"accessionnumber":5468,"filingdate":1480,"sec_url":5470,"tags":6273,"headline":6276,"summary":6277,"sector":5842,"industry":5843,"date_processed":6278,"impact_score":5866,"exhibits":6279,"isLocked":5855},{"7.01":6274,"8.01":6275},[6102],[5861],"Public Storage Announces Investor Presentation and Provides Operating Update","On September 8, 2025, Public Storage disclosed a presentation intended for an upcoming investor conference via Regulation FD. The presentation includes an operating update for the two and eight months ended August 31, 2025. Key metrics for same-store facilities show a decrease in average annual contract rent per square foot and square footage. The company also reports recent acquisitions of 74 self-storage facilities for $811.0 million since the beginning of the year.","2025-09-08 20:07:42",[],{"symbol":5,"accessionnumber":5478,"filingdate":1624,"sec_url":5480,"tags":6281,"headline":6285,"summary":6286,"sector":5842,"industry":5843,"date_processed":6287,"impact_score":5900,"exhibits":6288,"isLocked":5855},{"2.02":6282,"5.02":6283,"9.01":6284},[6028],[5911],[6120],"Public Storage Announces Financial Results and New Trustee Appointment","Public Storage reported its financial results for the quarter ended June 30, 2025, showing a decrease in net income allocable to common shareholders to $1.76 per diluted share compared to $2.66 per diluted share in the same period of 2024. The company also announced the appointment of Luke Petherbridge as a new independent trustee, effective immediately, expanding the Board to thirteen members. Luke Petherbridge, who has extensive experience in corporate finance and real estate management, will serve on the Nominating, Governance, and Sustainability Committee.","2025-08-22 02:28:10",[6289],{"exhibit_number":5903,"htm_reference":6290,"full_url":6291},"psa-073025xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000119/psa-073025xex99_1.htm",{"symbol":5,"accessionnumber":5483,"filingdate":1732,"sec_url":5485,"tags":6293,"headline":5956,"summary":6298,"sector":5842,"industry":5843,"date_processed":6299,"impact_score":5845,"exhibits":6300,"isLocked":5855},{"1.01":6294,"2.03":6295,"9.01":6296},[5938],[5838],[6297],"No viable tag","Public Storage Operating Company, a subsidiary of Public Storage, completed the offering of $475 million 4.375% Senior Notes due 2030 and $400 million 5.000% Senior Notes due 2035 on June 30, 2025. The Notes are guaranteed by Public Storage and issued under an amended and restated indenture. Interest on the Notes is payable semi-annually, with the 2030 Notes maturing on July 1, 2030, and the 2035 Notes maturing on July 1, 2035.","2025-08-22 07:03:31",[6301,6304],{"exhibit_number":5852,"htm_reference":6302,"full_url":6303},"d27411dex42.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525152693/d27411dex42.htm",{"exhibit_number":5964,"htm_reference":6305,"full_url":6306},"d27411dex43.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525152693/d27411dex43.htm",{"symbol":5,"accessionnumber":5488,"filingdate":1737,"sec_url":5490,"tags":6308,"headline":6311,"summary":6312,"sector":5842,"industry":5843,"date_processed":6313,"impact_score":5845,"exhibits":6314,"isLocked":5855},{"1.01":6309,"9.01":6310},[5873],[6120],"Public Storage Announces $875 Million Senior Notes Offering","On June 26, 2025, Public Storage (PSA) and its subsidiary, Public Storage Operating Company (PSOC), entered into an underwriting agreement with BofA Securities, Inc. and Wells Fargo Securities, LLC for the sale of $875 million aggregate principal amount of senior notes. The notes are divided into two tranches: $475 million due in 2030 with an annual interest rate of 4.375%, and $400 million due in 2035 with an annual interest rate of 5.000%. The offering is expected to close on June 30, 2025, and PSOC intends to use the net proceeds to repay existing debt and for general corporate purposes.","2025-08-22 07:17:39",[6315,6318],{"exhibit_number":5879,"htm_reference":6316,"full_url":6317},"d933962dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525151300/d933962dex11.htm",{"exhibit_number":5883,"htm_reference":6319,"full_url":6320},"d933962dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312525151300/d933962dex51.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1827,"sec_url":5495,"tags":6322,"headline":6192,"summary":6325,"sector":5842,"industry":5843,"date_processed":6326,"impact_score":5866,"exhibits":6327,"isLocked":5855},{"7.01":6323,"8.01":6324},[6102],[5861],"On June 2, 2025, Public Storage posted an Investor Presentation on its website, which includes an operating update for the two months ended May 31, 2025. The update reveals a slight decline in average annual contract rent per square foot and a marginal change in square footage and occupancy rates. Additionally, the company announced the acquisition or contract to acquire 69 self-storage facilities with 4.7 million net rentable square feet for $750.9 million since the beginning of the year.","2025-08-22 16:57:28",[],{"symbol":5,"accessionnumber":5498,"filingdate":1919,"sec_url":5500,"tags":6329,"headline":6331,"summary":6332,"sector":5842,"industry":5843,"date_processed":6333,"impact_score":5845,"exhibits":6334,"isLocked":5855},{"5.07":6330},[6091,6092,6093],"Public Storage Announces Results of 2025 Annual Meeting of Shareholders","On May 7, 2025, Public Storage held its Annual Meeting of Shareholders where the shareholders elected twelve trustees to the Board of Trustees, approved the advisory vote on executive compensation, ratified the appointment of Ernst & Young LLP as the independent auditors, and approved the amendment and restatement of the 2021 Equity and Performance-Based Incentive Compensation Plan.","2025-08-22 22:35:50",[],{"symbol":5,"accessionnumber":5508,"filingdate":1949,"sec_url":5510,"tags":6336,"headline":6339,"summary":6340,"sector":5842,"industry":5843,"date_processed":6341,"impact_score":5866,"exhibits":6342,"isLocked":5855},{"2.02":6337,"9.01":6338},[6028],[6120],"Public Storage Reports First Quarter 2025 Financial Results","Public Storage announced its financial results for the quarter ended March 31, 2025, reporting net income of $358.2 million or $2.04 per diluted share, a decrease from $459.2 million or $2.60 per diluted share in the same period of 2024. Funds from Operations (FFO) were $3.71 per diluted common share, down from $4.24 in 2024. Core FFO was $4.12 per diluted common share, slightly up from $4.03 in 2024. The company highlighted operational stabilization, acquisitions of nine self-storage facilities for $141.0 million, and ongoing development projects. The CEO noted the company's resilience in a needs-based customer demand environment.","2025-08-23 12:58:03",[],{"symbol":5,"accessionnumber":5513,"filingdate":2174,"sec_url":5515,"tags":6344,"headline":6347,"summary":6348,"sector":5842,"industry":5843,"date_processed":6349,"impact_score":5845,"exhibits":6350,"isLocked":5855},{"2.02":6345,"9.01":6346},[5923],[6120],"Public Storage Announces Fourth Quarter and Full Year 2024 Financial Results","Public Storage (NYSE: PSA) reported its financial results for the fourth quarter and full year ended December 31, 2024. The company reported net income allocable to common shareholders of $564.4 million for the quarter, or $3.21 per diluted share, compared to $389.7 million, or $2.21 per diluted share, in the same period of 2023. For the full year, net income allocable to common shareholders was $1.873 billion, or $10.64 per diluted share, down from $1.949 billion, or $11.06 per diluted share, in 2023. The company also announced a regular common quarterly dividend of $3.00 per share, payable on March 28, 2025. The full press release is included in Exhibit 99.1 to this 8-K report.","2025-11-11 23:27:48",[6351],{"exhibit_number":5903,"htm_reference":6352,"full_url":6353},"psa-022425xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331125000034/psa-022425xex99_1.htm",{"symbol":5,"accessionnumber":5523,"filingdate":2439,"sec_url":5525,"tags":6355,"headline":6358,"summary":6359,"sector":5842,"industry":5843,"date_processed":6360,"impact_score":5845,"exhibits":6361,"isLocked":5855},{"8.01":6356,"9.01":6357},[6112],[6120],"Public Storage Announces $2 Billion Equity Distribution Agreement","On December 2, 2024, Public Storage entered into an Equity Distribution Agreement with various financial institutions to offer and sell up to $2 billion of its common shares. The proceeds from the offering will be used for general corporate purposes, including acquisitions. The Company may sell shares through its designated managers, either directly or via forward sale agreements. The agreement includes customary representations, warranties, and indemnification provisions.","2025-11-26 23:36:28",[6362,6365],{"exhibit_number":5879,"htm_reference":6363,"full_url":6364},"d880498dex11.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524269348/d880498dex11.htm",{"exhibit_number":5883,"htm_reference":6366,"full_url":6367},"d880498dex51.htm","https://www.sec.gov/Archives/edgar/data/1393311/000119312524269348/d880498dex51.htm",{"symbol":5,"accessionnumber":5528,"filingdate":2565,"sec_url":5530,"tags":6369,"headline":6371,"summary":6372,"sector":5842,"industry":5843,"date_processed":6373,"impact_score":5845,"exhibits":6374,"isLocked":5855},{"5.02":6370},[6053,5912,6039],"Public Storage Appoints New Chief Operating Officer","On October 30, 2024, Public Storage appointed Christopher Sambar as its Chief Operating Officer, effective immediately. Sambar, with extensive experience from AT&T, will participate in the Company's executive compensation program, with an initial base salary of $800,000. He will also receive a make-whole new hire cash bonus of $1,000,000 and equity awards totaling $7,500,000. The Company will enter into an indemnification agreement with Sambar, similar to those with other executive officers.","2025-12-04 23:58:28",[],{"symbol":5,"accessionnumber":5533,"filingdate":2571,"sec_url":5535,"tags":6376,"headline":6379,"summary":6380,"sector":5842,"industry":5843,"date_processed":6381,"impact_score":5845,"exhibits":6382,"isLocked":5855},{"2.02":6377,"9.01":6378},[6028,5923],[6120],"Public Storage Reports Q3 2024 Financial Results","Public Storage announced its financial results for Q3 2024, reporting net income allocable to common shareholders of $380.7 million or $2.16 per diluted share, down from $563.2 million or $3.20 per diluted share in Q3 2023. Core FFO was $4.20 per diluted share, and the company declared a regular common quarterly dividend of $3.00 per common share payable on December 30, 2024. The company also provided an outlook for full-year 2024 Core FFO per share, expecting it to range between $16.50 and $16.85.","2025-12-05 23:10:00",[6383],{"exhibit_number":5903,"htm_reference":6384,"full_url":6385},"psa-103024xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1393311/000139331124000192/psa-103024xex99_1.htm",null,1789889824372]