[{"data":1,"prerenderedAt":5851},["ShallowReactive",2],{"company-overview-PYPL":3},{"company_profile":4,"ohlc":24,"spy":3584,"trading_signals":4860,"company_actions":4976,"filings_8k":5438,"report_history":5850,"insider_summary":5850,"filings_summary":5850,"financials_summary":5850,"institutional_summary":5850,"seo_links":5850},{"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},"PYPL","PayPal Holdings Inc.","NASDAQ","XNGS","Financial Services","Credit Services",24400,"https://www.paypal.com","PayPal Holdings Inc. is a prominent player in the digital payments industry, providing an essential service that facilitates online and mobile monetary transactions globally. As a leading payment solutions provider, PayPal enables individuals and businesses to send and receive funds with ease and security without sharing financial information with third parties. Its platform supports a variety of payment options, including credit cards, bank accounts, and stored digital balances. PayPal has significantly impacted the e-commerce sector, empowering businesses of all sizes to reach a global customer base. Additionally, it offers tailored financial solutions for merchants, including invoicing and working capital services. Operating in over 200 markets worldwide, PayPal plays a crucial role in the financial ecosystem by promoting digital payment adoption and financial inclusion. With its continuous technological advancements and partnerships with leading retail and tech companies, PayPal remains at the forefront of transforming how people conduct financial transactions in the digital age.","Common Stock","Mr. James Alexander Chriss","2211 North First Street","San Jose",95131,"CA","United States","408 967 7000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,59,63,69,73,79,85,90,95,101,107,113,119,125,130,136,142,147,153,159,164,170,176,181,187,192,198,203,209,215,221,226,231,236,242,248,253,259,265,270,275,280,286,292,298,304,310,316,321,326,331,337,342,348,353,359,364,370,376,381,385,391,397,403,409,414,419,423,428,432,437,441,446,452,458,463,467,473,478,482,486,491,495,500,505,511,517,523,528,534,539,545,551,557,563,569,574,578,584,590,595,599,604,610,616,622,628,633,639,644,649,654,659,665,668,673,677,682,687,692,695,699,703,705,710,714,718,723,729,734,739,745,749,754,759,763,767,771,776,782,788,793,799,805,811,816,820,826,831,837,843,849,854,859,864,870,876,882,887,891,897,902,907,911,917,922,928,932,937,941,946,952,958,964,968,973,978,983,988,993,999,1003,1007,1011,1017,1022,1028,1032,1036,1042,1047,1053,1058,1064,1069,1074,1079,1085,1090,1095,1100,1105,1109,1112,1116,1122,1127,1133,1139,1145,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1210,1216,1221,1226,1232,1238,1243,1249,1255,1260,1266,1271,1277,1283,1289,1294,1299,1305,1308,1312,1317,1323,1329,1334,1340,1345,1350,1356,1360,1364,1369,1374,1380,1386,1390,1395,1401,1405,1411,1415,1420,1424,1429,1434,1439,1442,1447,1452,1457,1462,1467,1473,1477,1482,1486,1491,1494,1499,1503,1507,1512,1514,1519,1524,1530,1536,1542,1548,1553,1559,1563,1569,1574,1580,1586,1592,1598,1604,1609,1614,1620,1626,1631,1637,1643,1649,1655,1659,1664,1668,1673,1679,1685,1691,1697,1702,1707,1713,1718,1722,1726,1730,1734,1739,1743,1749,1754,1760,1763,1769,1775,1781,1786,1791,1797,1802,1807,1813,1818,1821,1823,1829,1833,1839,1845,1849,1855,1859,1864,1870,1876,1880,1883,1887,1893,1897,1902,1905,1911,1914,1917,1922,1927,1933,1939,1944,1948,1953,1958,1961,1966,1969,1973,1977,1981,1983,1986,1989,1992,1996,1999,2002,2005,2010,2015,2018,2023,2026,2032,2036,2040,2046,2052,2058,2062,2067,2071,2076,2080,2086,2090,2096,2101,2107,2113,2119,2123,2128,2134,2140,2145,2150,2156,2161,2166,2171,2177,2183,2189,2195,2200,2206,2211,2216,2222,2228,2234,2240,2245,2251,2256,2261,2267,2273,2279,2285,2291,2297,2303,2307,2311,2317,2322,2328,2333,2338,2344,2348,2351,2357,2362,2367,2373,2378,2384,2388,2393,2398,2401,2405,2411,2416,2421,2425,2431,2437,2443,2448,2454,2460,2465,2471,2475,2481,2486,2491,2496,2502,2508,2513,2519,2525,2530,2535,2540,2544,2548,2552,2556,2561,2566,2572,2576,2580,2584,2588,2591,2595,2599,2604,2609,2612,2615,2618,2623,2627,2632,2636,2640,2645,2648,2653,2657,2662,2666,2670,2674,2678,2680,2683,2688,2693,2698,2703,2708,2712,2718,2723,2728,2732,2736,2739,2742,2746,2750,2754,2759,2762,2768,2771,2773,2777,2782,2787,2790,2794,2799,2803,2807,2811,2815,2819,2824,2828,2832,2835,2838,2840,2844,2849,2852,2857,2860,2866,2871,2875,2880,2883,2887,2892,2897,2901,2906,2910,2916,2920,2924,2928,2934,2939,2944,2950,2955,2959,2964,2968,2974,2979,2982,2986,2990,2993,2997,3000,3005,3007,3012,3017,3022,3027,3031,3033,3036,3041,3044,3049,3054,3058,3064,3066,3068,3071,3075,3077,3079,3083,3087,3089,3092,3094,3099,3102,3105,3110,3114,3118,3123,3127,3130,3134,3138,3143,3146,3149,3151,3154,3158,3161,3163,3167,3171,3175,3180,3183,3186,3189,3194,3198,3203,3209,3213,3217,3222,3226,3229,3232,3236,3241,3244,3247,3251,3255,3259,3264,3267,3271,3276,3279,3282,3285,3288,3291,3297,3300,3303,3305,3307,3312,3317,3322,3326,3328,3330,3332,3336,3338,3342,3345,3347,3351,3354,3356,3359,3364,3367,3371,3375,3379,3384,3388,3392,3396,3401,3404,3409,3413,3416,3419,3424,3430,3436,3442,3446,3451,3457,3461,3467,3473,3478,3483,3487,3491,3496,3501,3506,3511,3515,3519,3522,3527,3532,3535,3538,3541,3544,3547,3552,3556,3558,3561,3563,3567,3570,3573,3577,3582],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",52.85,52.87,52.25,52.41,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":33},"2026-09-17",52.94,53.4,52.72,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",53.63,53.84,52.35,52.71,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",54.1,54.24,53.38,53.81,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",54.36,54.6,53.55,54.03,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-09-11",53.31,54.4,53.72,{"symbol":5,"time":60,"open":61,"high":46,"low":62,"close":56},"2026-09-10",51.05,50.8,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-09",52.99,53.2,52.13,52.17,{"symbol":5,"time":70,"open":50,"high":51,"low":71,"close":72},"2026-09-08",53.03,53.18,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-04",56.13,56.14,54.51,54.96,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-03",54.81,56.96,54.01,56.82,{"symbol":5,"time":86,"open":87,"high":88,"low":40,"close":89},"2026-09-02",52.57,55.19,54.67,{"symbol":5,"time":91,"open":92,"high":93,"low":92,"close":94},"2026-09-01",52.21,52.92,52.4,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-31",53.39,53.68,51.92,52.67,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-28",53.74,54.76,52.62,53.66,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",61.98,62.31,61.37,61.47,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-26",61.83,62.06,61.26,61.81,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-25",61.24,62.39,61.07,62.27,{"symbol":5,"time":126,"open":127,"high":128,"low":112,"close":129},"2026-08-24",61.62,62.18,61.68,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-21",62.29,62.68,61.46,61.55,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-20",61.1,62.73,60.95,62.3,{"symbol":5,"time":143,"open":144,"high":115,"low":145,"close":146},"2026-08-19",60.57,60.55,61.25,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",60.21,61.6,59.96,60.43,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",61.01,61.11,60.15,60.47,{"symbol":5,"time":160,"open":161,"high":110,"low":162,"close":163},"2026-08-14",60.52,59.34,61.66,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",59.75,60.76,59.01,60.59,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",58.15,59.3,57.89,59.2,{"symbol":5,"time":177,"open":178,"high":179,"low":178,"close":180},"2026-08-11",58.55,59.44,59,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",58.34,59.08,58.32,59.07,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":186},"2026-08-07",59.69,59.99,58.81,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",58.29,59.79,58.1,59.78,{"symbol":5,"time":199,"open":186,"high":200,"low":201,"close":202},"2026-08-05",59.4,57.91,57.93,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",57.2,58.56,57.18,58.54,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",58.13,58.25,57.34,57.87,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",57.11,57.57,56.57,57.21,{"symbol":5,"time":222,"open":223,"high":174,"low":224,"close":225},"2026-07-30",57.4,56.66,57.65,{"symbol":5,"time":227,"open":196,"high":228,"low":229,"close":230},"2026-07-29",59.47,58,58.35,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":185},"2026-07-28",56.76,58.8,56.46,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",56.36,56.59,55.48,56.07,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",56.31,56.48,55.22,56.15,{"symbol":5,"time":249,"open":240,"high":250,"low":251,"close":252},"2026-07-23",56.08,54.94,56,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-22",55.98,56.38,55.24,55.51,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",56.04,56.91,55,55.85,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":84},"2026-07-20",56.49,57.16,55.28,{"symbol":5,"time":271,"open":267,"high":272,"low":273,"close":274},"2026-07-17",57.17,55.69,56.56,{"symbol":5,"time":276,"open":277,"high":278,"low":269,"close":279},"2026-07-16",55.41,57.67,56.73,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",54.85,55.88,53.44,55.52,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",46.7,47.39,46.43,47.37,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",46.9,48.43,46.29,47.65,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",45.95,46.45,45.77,46.32,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",43.87,45.38,43.82,45.32,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",45.09,45.28,43.73,44.53,{"symbol":5,"time":317,"open":318,"high":319,"low":309,"close":320},"2026-07-07",45.43,46.06,45.65,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":312},"2026-07-06",44.45,45.14,43.78,{"symbol":5,"time":327,"open":328,"high":329,"low":328,"close":330},"2026-07-02",44.41,45.49,45.47,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",43.86,44.89,43.56,44.07,{"symbol":5,"time":338,"open":339,"high":339,"low":340,"close":341},"2026-06-30",44.57,42.26,43.18,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-29",44.64,44.74,44.08,44.38,{"symbol":5,"time":349,"open":350,"high":347,"low":351,"close":352},"2026-06-26",42.28,42.21,44.29,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",42.7,43,42.33,42.38,{"symbol":5,"time":360,"open":361,"high":362,"low":361,"close":363},"2026-06-24",41.68,43.38,42.48,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",42.13,42.47,41.65,41.7,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",42.61,43.33,42.08,42.34,{"symbol":5,"time":377,"open":378,"high":379,"low":368,"close":380},"2026-06-18",42.2,42.82,42.51,{"symbol":5,"time":382,"open":383,"high":345,"low":384,"close":374},"2026-06-17",43.59,42.05,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-16",42.71,43.95,42.58,43.65,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-15",42.36,43.34,42.1,42.49,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-12",41.3,41.59,40.87,41.53,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",40.51,41.26,40.2,41.24,{"symbol":5,"time":410,"open":411,"high":412,"low":405,"close":413},"2026-06-10",41,41.47,40.7,{"symbol":5,"time":415,"open":416,"high":340,"low":417,"close":418},"2026-06-09",41.17,41.07,41.46,{"symbol":5,"time":420,"open":406,"high":421,"low":422,"close":406},"2026-06-08",41.42,40.66,{"symbol":5,"time":424,"open":425,"high":426,"low":417,"close":427},"2026-06-05",41.89,42.4,41.29,{"symbol":5,"time":429,"open":430,"high":314,"low":431,"close":431},"2026-06-04",43.42,42.75,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":372},"2026-06-03",44.34,44.5,42.32,{"symbol":5,"time":438,"open":439,"high":324,"low":440,"close":315},"2026-06-02",44.62,44.39,{"symbol":5,"time":442,"open":315,"high":443,"low":444,"close":445},"2026-06-01",45.99,44.2,45.19,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-05-29",44.54,45.2,44.43,44.75,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-28",43.71,44.58,43.32,44.46,{"symbol":5,"time":459,"open":339,"high":460,"low":461,"close":462},"2026-05-27",44.73,43.63,43.76,{"symbol":5,"time":464,"open":444,"high":465,"low":306,"close":466},"2026-05-26",44.44,44.16,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-22",44.3,44.71,43.99,44.23,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":469},"2026-05-21",44.19,44.69,43.83,{"symbol":5,"time":479,"open":480,"high":328,"low":481,"close":347},"2026-05-20",43.6,42.93,{"symbol":5,"time":483,"open":347,"high":484,"low":485,"close":477},"2026-05-19",45.02,43.81,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":440},"2026-05-18",44.27,45.24,44.22,{"symbol":5,"time":492,"open":493,"high":494,"low":347,"close":328},"2026-05-15",44.79,45.23,{"symbol":5,"time":496,"open":497,"high":498,"low":439,"close":499},"2026-05-14",45.34,45.79,45.04,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":494},"2026-05-13",44.96,45.74,44.59,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-12",44.94,45.7,44.35,45.44,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-11",45.22,45.52,45.03,45.07,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-08",45.62,46.37,45.33,45.37,{"symbol":5,"time":524,"open":290,"high":525,"low":526,"close":527},"2026-05-07",47.15,46.15,46.22,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-06",46.69,47.46,45.76,46.27,{"symbol":5,"time":535,"open":522,"high":536,"low":537,"close":538},"2026-05-05",46.72,44.51,46.49,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-04",50.5,51.06,50.22,50.39,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-01",50.57,50.91,50.29,50.44,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-04-30",49.8,50.46,49.42,50.14,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-29",49.41,51.87,49.22,50.94,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-28",49.77,50.48,49.46,49.64,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":565},"2026-04-27",50.38,50.56,49.4,{"symbol":5,"time":575,"open":553,"high":576,"low":577,"close":566},"2026-04-24",50.59,49.56,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-23",50.75,50.88,49.17,49.75,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-22",51,51.46,50.77,51.22,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":581},"2026-04-21",52.01,52.3,50.76,{"symbol":5,"time":596,"open":597,"high":598,"low":550,"close":587},"2026-04-20",50.68,51.51,{"symbol":5,"time":600,"open":601,"high":602,"low":565,"close":603},"2026-04-17",50.35,51.2,50.81,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-16",48.39,49.95,48.35,49.81,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-15",48.52,49.76,47.9,49.57,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-14",47.94,48.33,47.7,47.97,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-13",45.1,47.88,45.06,47.51,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":489},"2026-04-10",45.92,46.18,44.98,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-09",45.81,46.08,44.91,45.98,{"symbol":5,"time":640,"open":443,"high":641,"low":642,"close":643},"2026-04-08",46.35,45.56,45.85,{"symbol":5,"time":645,"open":312,"high":646,"low":647,"close":648},"2026-04-07",45.46,44.56,44.87,{"symbol":5,"time":650,"open":651,"high":652,"low":521,"close":653},"2026-04-06",45.72,46.44,45.48,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":497},"2026-04-02",44.02,45.42,43.68,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-01",45.29,45.5,44,44.63,{"symbol":5,"time":666,"open":345,"high":330,"low":667,"close":494},"2026-03-31",44.28,{"symbol":5,"time":669,"open":663,"high":670,"low":671,"close":672},"2026-03-30",45.01,43.92,44.67,{"symbol":5,"time":674,"open":675,"high":493,"low":676,"close":383},"2026-03-27",44.72,43.55,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":449},"2026-03-26",44.48,45.97,44.47,{"symbol":5,"time":683,"open":684,"high":685,"low":444,"close":686},"2026-03-25",45.08,45.96,44.85,{"symbol":5,"time":688,"open":689,"high":690,"low":471,"close":691},"2026-03-24",44.95,45.27,44.21,{"symbol":5,"time":693,"open":675,"high":503,"low":694,"close":329},"2026-03-23",44.01,{"symbol":5,"time":696,"open":697,"high":698,"low":373,"close":694},"2026-03-20",44.33,44.55,{"symbol":5,"time":700,"open":444,"high":701,"low":702,"close":475},"2026-03-19",44.84,43.53,{"symbol":5,"time":704,"open":519,"high":636,"low":698,"close":504},"2026-03-18",{"symbol":5,"time":706,"open":707,"high":708,"low":503,"close":709},"2026-03-17",45.84,46.98,46.13,{"symbol":5,"time":711,"open":712,"high":713,"low":445,"close":657},"2026-03-16",45.25,45.9,{"symbol":5,"time":715,"open":691,"high":712,"low":716,"close":717},"2026-03-13",44.17,44.9,{"symbol":5,"time":719,"open":720,"high":721,"low":434,"close":722},"2026-03-12",45.3,46.07,44.36,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-11",45.45,46.14,44.8,45.57,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":484},"2026-03-10",45.61,45.82,44.81,{"symbol":5,"time":735,"open":736,"high":737,"low":502,"close":738},"2026-03-09",46.05,46.53,46.16,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-06",47.17,47.73,46.36,46.97,{"symbol":5,"time":746,"open":538,"high":747,"low":538,"close":748},"2026-03-05",47.92,47.64,{"symbol":5,"time":750,"open":736,"high":751,"low":752,"close":753},"2026-03-04",47.33,45.93,46.75,{"symbol":5,"time":755,"open":460,"high":756,"low":757,"close":758},"2026-03-03",46.96,44.66,46.38,{"symbol":5,"time":760,"open":761,"high":685,"low":344,"close":762},"2026-03-02",44.82,45.63,{"symbol":5,"time":764,"open":635,"high":765,"low":657,"close":766},"2026-02-27",46.42,46.21,{"symbol":5,"time":768,"open":769,"high":742,"low":435,"close":770},"2026-02-26",47.5,45.53,{"symbol":5,"time":772,"open":773,"high":774,"low":301,"close":775},"2026-02-25",47.38,48.5,47.32,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-24",43.5,48,43.03,47.02,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-23",41.04,45.69,40.53,44.05,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":368},"2026-02-20",41.58,42.81,41.51,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-19",41.11,41.79,40.85,41.73,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-18",40.77,41.76,40.59,41.45,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-17",40.5,41.6,40.37,40.81,{"symbol":5,"time":812,"open":813,"high":809,"low":814,"close":815},"2026-02-13",39.24,39.09,40.29,{"symbol":5,"time":817,"open":815,"high":815,"low":818,"close":819},"2026-02-12",38.46,39.08,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-11",41.5,41.62,40.01,40.46,{"symbol":5,"time":827,"open":828,"high":829,"low":828,"close":830},"2026-02-10",40.75,42.35,41.49,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-09",40.21,41.27,39.81,41.15,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-06",40.25,40.61,39.38,40.42,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-05",40.6,41.01,38.88,39.9,{"symbol":5,"time":850,"open":808,"high":851,"low":852,"close":853},"2026-02-04",41.84,39.96,41.03,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":369},"2026-02-03",42.89,43.7,41.43,{"symbol":5,"time":860,"open":861,"high":284,"low":862,"close":863},"2026-02-02",52.5,52.32,52.33,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-30",52.44,52.95,52.06,52.69,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-29",54.12,54.17,52.53,53.11,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-28",55.01,55.49,53.65,54.08,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":258},"2026-01-27",56.5,56.63,55.21,{"symbol":5,"time":888,"open":219,"high":889,"low":884,"close":890},"2026-01-26",57.12,56.6,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-23",56.83,56.99,56.41,56.62,{"symbol":5,"time":898,"open":239,"high":899,"low":900,"close":901},"2026-01-22",57.55,56.55,57.15,{"symbol":5,"time":903,"open":285,"high":904,"low":905,"close":906},"2026-01-21",56.33,55.1,55.89,{"symbol":5,"time":908,"open":909,"high":250,"low":878,"close":910},"2026-01-20",55.58,55.08,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-16",56.79,56.97,56.24,56.89,{"symbol":5,"time":918,"open":919,"high":920,"low":890,"close":921},"2026-01-15",57.74,57.86,56.74,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-14",56.4,57.79,56.27,57.66,{"symbol":5,"time":929,"open":220,"high":930,"low":931,"close":274},"2026-01-13",57.3,56.28,{"symbol":5,"time":933,"open":934,"high":935,"low":233,"close":936},"2026-01-12",57.61,57.78,57.29,{"symbol":5,"time":938,"open":234,"high":939,"low":940,"close":927},"2026-01-09",58.86,57.28,{"symbol":5,"time":942,"open":943,"high":180,"low":944,"close":945},"2026-01-08",58.02,57.77,58.27,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-07",59.87,60.14,58.26,58.51,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-06",59.27,59.94,58.98,59.81,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-05",58.01,60.11,57.9,59.29,{"symbol":5,"time":965,"open":966,"high":234,"low":225,"close":967},"2026-01-02",58.67,58.14,{"symbol":5,"time":969,"open":970,"high":971,"low":183,"close":972},"2025-12-31",59.03,59.04,58.38,{"symbol":5,"time":974,"open":975,"high":976,"low":184,"close":977},"2025-12-30",59.46,59.6,59.1,{"symbol":5,"time":979,"open":980,"high":949,"low":981,"close":982},"2025-12-29",59.85,59.13,59.49,{"symbol":5,"time":984,"open":985,"high":961,"low":986,"close":987},"2025-12-26",60,59.54,59.97,{"symbol":5,"time":989,"open":990,"high":157,"low":991,"close":992},"2025-12-24",59.33,59.31,60.04,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-23",59.83,60.07,58.94,59.41,{"symbol":5,"time":1000,"open":151,"high":145,"low":1001,"close":1002},"2025-12-22",59.76,59.86,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":234,"close":957},"2025-12-19",58.92,60.12,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1005,"close":179},"2025-12-18",59.59,60.32,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-17",61.39,62.41,60.13,60.18,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":140,"close":1021},"2025-12-16",61.69,62.15,61.33,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-15",61.96,62.82,60.63,60.74,{"symbol":5,"time":1029,"open":1030,"high":1020,"low":1031,"close":163},"2025-12-12",61.08,61,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":980,"close":1019},"2025-12-11",60.08,61.79,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-10",60.49,61.48,60.16,61.16,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1038,"close":1046},"2025-12-09",60.75,61.5,60.78,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-08",62.43,62.51,60.99,61.12,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1039,"close":1057},"2025-12-05",61.67,62.94,62.28,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-04",60.5,62.1,60.39,61.73,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":121},"2025-12-03",62.85,63.93,60.41,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1020,"close":1073},"2025-12-02",62.92,63.84,62.9,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":115,"close":1078},"2025-12-01",62.05,63.21,62.58,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-11-28",62.23,63.06,62.13,62.69,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":115},"2025-11-26",61.4,62.16,61.17,{"symbol":5,"time":1091,"open":1092,"high":109,"low":1093,"close":1094},"2025-11-25",60.86,60.72,61.22,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":980,"close":1099},"2025-11-24",60.61,60.83,60.56,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":144},"2025-11-21",58.24,60.96,58.04,{"symbol":5,"time":1106,"open":1107,"high":1093,"low":229,"close":1108},"2025-11-20",60.58,58.11,{"symbol":5,"time":1110,"open":1097,"high":167,"low":1111,"close":961},"2025-11-19",59.16,{"symbol":5,"time":1113,"open":1013,"high":1114,"low":158,"close":1115},"2025-11-18",61.64,60.7,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-11-17",62.81,63.17,61.29,61.89,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1118},"2025-11-14",64.11,64.65,62.75,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-11-13",66.51,67.28,65.15,65.33,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-11-12",67.53,67.99,66.9,67.2,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-11",66.25,67.95,66.23,67.4,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1141},"2025-11-10",67.06,67.43,65.74,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-07",65.5,66.52,64.78,66.22,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-06",67.8,68.07,66.21,66.26,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-05",66.02,68.21,65.9,68.06,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-04",67.23,67.29,65.95,66.08,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-03",69.53,70.35,67.71,68.34,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-31",68.27,69.58,67.62,69.27,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-30",69.84,70.77,67.9,67.93,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-29",72.7,72.73,69.32,69.68,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-28",76.21,79.22,72.83,73.02,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-27",70.86,71.87,70.13,70.25,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-24",70.15,71.25,69.74,69.77,{"symbol":5,"time":1217,"open":1159,"high":1218,"low":1219,"close":1220},"2025-10-23",70.06,68.05,69.66,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1159},"2025-10-22",69.17,69.37,67.91,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-21",69.02,70.36,68.83,70.05,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-20",67.68,69.47,67.65,69.2,{"symbol":5,"time":1239,"open":1240,"high":1178,"low":1241,"close":1242},"2025-10-17",65.54,65.45,67.41,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-16",68.13,68.6,65.42,66.05,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-15",69.39,69.88,67.84,67.98,{"symbol":5,"time":1256,"open":1242,"high":1257,"low":1258,"close":1259},"2025-10-14",69.71,66.77,69.15,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-13",70.72,70.93,68.16,68.86,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1188},"2025-10-10",76.11,76.9,69.76,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-09",77.19,77.34,75.03,75.75,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-08",75.24,76.5,73.28,76.13,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-07",74.07,75.68,73.06,74.61,{"symbol":5,"time":1290,"open":1291,"high":1207,"low":1292,"close":1293},"2025-10-06",70.22,69.45,71.29,{"symbol":5,"time":1295,"open":1296,"high":1176,"low":1297,"close":1298},"2025-10-03",68.1,67.75,69.25,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-02",67.07,68.95,66.95,68.93,{"symbol":5,"time":1306,"open":1137,"high":1158,"low":1155,"close":1307},"2025-10-01",66.66,{"symbol":5,"time":1309,"open":1310,"high":1310,"low":1311,"close":1147},"2025-09-30",69.83,66.85,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1197},"2025-09-29",67.96,71.26,67.89,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-26",67,67.63,66.32,67.3,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-25",67.26,67.49,66.2,66.74,{"symbol":5,"time":1330,"open":1236,"high":1331,"low":1332,"close":1333},"2025-09-24",68.58,67.44,67.86,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-23",67.81,68.99,67.12,67.31,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1234},"2025-09-22",67.76,68.11,67.05,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1191,"close":1349},"2025-09-19",68.76,68.85,68.22,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-18",70.08,70.3,68.33,68.52,{"symbol":5,"time":1357,"open":1358,"high":1185,"low":1319,"close":1359},"2025-09-17",67.14,68.62,{"symbol":5,"time":1361,"open":1362,"high":1358,"low":1363,"close":1311},"2025-09-16",66.84,66.11,{"symbol":5,"time":1365,"open":1322,"high":1366,"low":1367,"close":1368},"2025-09-15",68.19,66.8,67.11,{"symbol":5,"time":1370,"open":1371,"high":1297,"low":1372,"close":1373},"2025-09-12",67.21,66.86,66.89,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-11",65.75,67.35,65.71,67.27,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-10",67.48,68.03,65.24,65.64,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1135,"close":1234},"2025-09-09",68.2,68.5,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1158,"close":1394},"2025-09-08",68.46,68.59,68.4,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-05",68.88,69.94,68.17,68.26,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1143,"close":1392},"2025-09-04",69.7,69.9,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-03",68.91,69.89,68.8,69.64,{"symbol":5,"time":1412,"open":1413,"high":1224,"low":1414,"close":1298},"2025-09-02",68.92,68.15,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1404,"close":1419},"2025-08-29",70.02,70.7,70.19,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1176,"close":1218},"2025-08-28",70,70.56,{"symbol":5,"time":1425,"open":1426,"high":1352,"low":1427,"close":1428},"2025-08-27",68.73,68.69,69.65,{"symbol":5,"time":1430,"open":1431,"high":1209,"low":1432,"close":1433},"2025-08-26",69.4,69.18,70.18,{"symbol":5,"time":1435,"open":1428,"high":1436,"low":1437,"close":1438},"2025-08-25",69.81,69.04,69.48,{"symbol":5,"time":1440,"open":1225,"high":1212,"low":1441,"close":1404},"2025-08-22",67.82,{"symbol":5,"time":1443,"open":1234,"high":1444,"low":1445,"close":1446},"2025-08-21",67.87,66.93,67.55,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1234,"close":1451},"2025-08-20",68.94,69.11,68.08,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1304,"close":1456},"2025-08-19",69.79,70.37,69.05,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1176},"2025-08-18",69.31,69.99,69.23,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1461},"2025-08-15",69.57,70.16,69.16,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-14",69.44,69.82,68.23,69.38,{"symbol":5,"time":1474,"open":1471,"high":1475,"low":1414,"close":1476},"2025-08-13",70.73,70.63,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1170,"close":1481},"2025-08-12",67.24,68.74,67.97,{"symbol":5,"time":1483,"open":1336,"high":1484,"low":1137,"close":1485},"2025-08-11",68.48,67.08,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1236},"2025-08-08",68.44,68.61,67.42,{"symbol":5,"time":1492,"open":1422,"high":1493,"low":1234,"close":1349},"2025-08-07",70.17,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1165,"close":1498},"2025-08-06",68.3,69.61,69.42,{"symbol":5,"time":1500,"open":1392,"high":1501,"low":1242,"close":1502},"2025-08-05",68.67,67.83,{"symbol":5,"time":1504,"open":1502,"high":1505,"low":1130,"close":1506},"2025-08-04",68.57,68.01,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1368},"2025-08-01",68,68.35,66.57,{"symbol":5,"time":1513,"open":1438,"high":1218,"low":1392,"close":1347},"2025-07-31",{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1257},"2025-07-30",72.19,72.21,69.56,{"symbol":5,"time":1520,"open":1521,"high":1281,"low":1522,"close":1523},"2025-07-29",71.73,70.31,71.45,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-28",78.51,79.5,77.93,78.22,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-25",77.59,78.82,77.5,77.98,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-24",77.74,78.76,77.35,77.82,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-23",76.93,77.23,75.91,76.66,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1550,"close":1552},"2025-07-22",74.77,76.15,76,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-21",74.35,76.23,74.24,74.82,{"symbol":5,"time":1560,"open":1561,"high":1555,"low":1281,"close":1562},"2025-07-18",74.1,74.17,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-07-17",72.47,74.18,72.35,73.86,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1521,"close":1573},"2025-07-16",73.26,73.58,72.97,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-15",73.77,73.91,72.94,72.96,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-14",71.56,74.31,71.54,73.89,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-11",75.17,75.2,70.79,71.36,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-10",74.46,76.22,74.13,75.7,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-09",75.49,75.79,74.38,74.83,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1275},"2025-07-08",76.44,76.52,74.51,{"symbol":5,"time":1610,"open":1200,"high":1611,"low":1612,"close":1613},"2025-07-07",76.83,75.62,76.18,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-03",76.71,77.36,76.48,76.59,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-02",75.01,76.87,75,76.31,{"symbol":5,"time":1627,"open":1628,"high":1597,"low":1629,"close":1630},"2025-07-01",73.95,73.8,75.29,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-06-30",73.94,74.54,73.66,74.32,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-27",73.27,73.75,72.86,73.64,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-26",73.25,73.38,71.61,73.17,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-25",74.14,74.25,72.42,73.07,{"symbol":5,"time":1656,"open":1657,"high":1633,"low":1658,"close":1572},"2025-06-24",73.13,72.55,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1465,"close":1663},"2025-06-23",71,72.15,72.01,{"symbol":5,"time":1665,"open":1230,"high":1666,"low":1667,"close":1231},"2025-06-20",70.55,68.55,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1505},"2025-06-18",70.51,71.28,67.52,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-17",71.92,72.1,70.47,70.67,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-16",71.63,72.49,71.07,72.26,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-13",73.3,74.22,70.53,70.83,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-12",74.02,75.31,74,74.81,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1288},"2025-06-11",75.1,75.21,73.93,{"symbol":5,"time":1703,"open":1572,"high":1704,"low":1705,"close":1706},"2025-06-10",75.27,73.32,74.76,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-09",73.7,73.97,72.95,73.55,{"symbol":5,"time":1714,"open":1639,"high":1715,"low":1716,"close":1717},"2025-06-06",73.62,72.64,73.43,{"symbol":5,"time":1719,"open":1720,"high":1712,"low":1721,"close":1565},"2025-06-05",72.8,72.08,{"symbol":5,"time":1723,"open":1724,"high":1654,"low":1725,"close":1720},"2025-06-04",71.49,71.33,{"symbol":5,"time":1727,"open":1661,"high":1728,"low":1729,"close":1725},"2025-06-03",71.43,69.86,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1456,"close":1263},"2025-06-02",69.28,70.96,{"symbol":5,"time":1735,"open":1733,"high":1736,"low":1737,"close":1738},"2025-05-30",71.08,69.52,70.28,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1209,"close":1263},"2025-05-29",72.16,72.45,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-05-28",71.58,72.04,71.1,71.44,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1678,"close":1753},"2025-05-27",70.75,72,71.48,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-23",69.46,70.14,69.41,69.85,{"symbol":5,"time":1761,"open":1753,"high":1762,"low":1671,"close":1523},"2025-05-22",71.99,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-21",72.2,73.2,71.51,71.65,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-05-20",71.89,72.78,71.74,72.61,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-19",71.16,72.54,71.11,72.32,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1736,"close":1785},"2025-05-16",71.47,72.22,72.18,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1748,"close":1790},"2025-05-15",72.34,72.67,71.57,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-14",72.66,73.34,72.24,72.68,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1771,"close":1801},"2025-05-13",72.41,72.65,72.29,{"symbol":5,"time":1803,"open":1573,"high":1804,"low":1805,"close":1806},"2025-05-12",74.15,71.85,72.31,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-09",70.87,71.32,70.01,70.26,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1815,"close":1817},"2025-05-08",69.3,70.95,70.48,{"symbol":5,"time":1819,"open":1179,"high":1449,"low":1820,"close":1427},"2025-05-07",67.72,{"symbol":5,"time":1822,"open":1142,"high":1304,"low":1158,"close":1219},"2025-05-06",{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-05",66.96,69.36,66.91,68.54,{"symbol":5,"time":1830,"open":1831,"high":1342,"low":1832,"close":1479},"2025-05-02",66.14,65.98,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-01",65.62,66.12,64.85,65.41,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-04-30",65.16,65.99,63.54,65.84,{"symbol":5,"time":1846,"open":1847,"high":1148,"low":1848,"close":1321},"2025-04-29",66.37,64.36,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-04-28",65.31,65.82,64.13,64.93,{"symbol":5,"time":1856,"open":1857,"high":1247,"low":1857,"close":1858},"2025-04-25",64.49,65.34,{"symbol":5,"time":1860,"open":1073,"high":1861,"low":1862,"close":1863},"2025-04-24",64.83,62.76,64.77,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-04-23",62.72,64.57,62.17,62.46,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-22",60.73,61.91,59.95,61.42,{"symbol":5,"time":1877,"open":1878,"high":1103,"low":975,"close":1879},"2025-04-21",60.24,60.29,{"symbol":5,"time":1881,"open":1882,"high":112,"low":1015,"close":1031},"2025-04-17",60.35,{"symbol":5,"time":1884,"open":1885,"high":134,"low":1886,"close":1878},"2025-04-16",61.38,59.72,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-15",62.36,62.79,61.65,62,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1019,"close":124},"2025-04-14",63.7,63.9,{"symbol":5,"time":1898,"open":1899,"high":1118,"low":1900,"close":1901},"2025-04-11",60.53,60.45,62.59,{"symbol":5,"time":1903,"open":141,"high":1904,"low":997,"close":1099},"2025-04-10",62.45,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-09",56.67,64.17,56.51,63.95,{"symbol":5,"time":1912,"open":1001,"high":117,"low":235,"close":1913},"2025-04-08",57.41,{"symbol":5,"time":1915,"open":921,"high":1039,"low":264,"close":1916},"2025-04-07",58.53,{"symbol":5,"time":1918,"open":985,"high":1919,"low":1920,"close":1921},"2025-04-04",60.19,57.32,58.37,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":140,"close":1926},"2025-04-03",63.1,63.94,61.71,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-02",65.25,67.57,65.1,67.15,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-01",64.62,66.36,64.6,66.1,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1929},"2025-03-31",64.28,65.43,63.4,{"symbol":5,"time":1945,"open":1167,"high":1946,"low":1947,"close":1131},"2025-03-28",68.24,64.95,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1265},"2025-03-27",69.06,69.96,68.7,{"symbol":5,"time":1954,"open":1263,"high":1955,"low":1956,"close":1957},"2025-03-26",71.62,69.55,69.97,{"symbol":5,"time":1959,"open":1661,"high":1960,"low":1666,"close":1206},"2025-03-25",71.71,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1670,"close":1965},"2025-03-24",71.55,71.66,70.97,{"symbol":5,"time":1967,"open":1359,"high":1968,"low":1667,"close":1419},"2025-03-21",70.41,{"symbol":5,"time":1970,"open":1469,"high":1971,"low":1298,"close":1972},"2025-03-20",70.81,69.67,{"symbol":5,"time":1974,"open":1975,"high":1817,"low":1976,"close":1422},"2025-03-19",69.1,68.82,{"symbol":5,"time":1978,"open":1979,"high":1756,"low":1980,"close":1397},"2025-03-18",69.07,68.29,{"symbol":5,"time":1982,"open":1501,"high":1291,"low":1254,"close":1428},"2025-03-17",{"symbol":5,"time":1984,"open":1336,"high":1985,"low":1672,"close":1302},"2025-03-14",69.14,{"symbol":5,"time":1987,"open":1354,"high":1407,"low":1988,"close":1827},"2025-03-13",66.7,{"symbol":5,"time":1990,"open":1991,"high":1472,"low":1225,"close":1359},"2025-03-12",68.87,{"symbol":5,"time":1993,"open":1994,"high":1302,"low":1995,"close":1254},"2025-03-11",68.41,67.17,{"symbol":5,"time":1997,"open":1228,"high":1957,"low":1998,"close":1264},"2025-03-10",66.99,{"symbol":5,"time":2000,"open":1481,"high":2001,"low":1502,"close":1817},"2025-03-07",70.98,{"symbol":5,"time":2003,"open":1976,"high":1729,"low":2004,"close":1451},"2025-03-06",67.66,{"symbol":5,"time":2006,"open":1254,"high":2007,"low":2008,"close":2009},"2025-03-05",69.69,67.7,69.5,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":1382},"2025-03-04",69,69.08,66.34,{"symbol":5,"time":2016,"open":1747,"high":1790,"low":2009,"close":2017},"2025-03-03",69.75,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":1197,"close":2022},"2025-02-28",70.5,71.12,71.05,{"symbol":5,"time":2024,"open":1662,"high":1658,"low":2025,"close":1475},"2025-02-27",70.58,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-02-26",74.33,74.48,71.77,72.05,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":1194,"close":1285},"2025-02-25",77.14,77.57,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1710,"close":2038},"2025-02-24",75.25,75.88,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-02-21",77.44,77.48,74.75,74.95,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-02-20",78.12,78.17,76.85,77.63,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-02-19",78.5,79,77.54,78.36,{"symbol":5,"time":2059,"open":2060,"high":1539,"low":1534,"close":2061},"2025-02-18",78.2,78.62,{"symbol":5,"time":2063,"open":1269,"high":2064,"low":2065,"close":2066},"2025-02-14",78.33,76.63,77.97,{"symbol":5,"time":2068,"open":2069,"high":1544,"low":2070,"close":1619},"2025-02-13",76.37,75.73,{"symbol":5,"time":2072,"open":2073,"high":2050,"low":2074,"close":2075},"2025-02-12",75.42,75.3,76.27,{"symbol":5,"time":2077,"open":1541,"high":2078,"low":2079,"close":1200},"2025-02-11",77.85,76.04,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-02-10",78.16,78.92,77.61,78.24,{"symbol":5,"time":2087,"open":2055,"high":2088,"low":1545,"close":2089},"2025-02-07",79.49,77.31,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-06",79.68,79.74,78.11,78.57,{"symbol":5,"time":2097,"open":2098,"high":1527,"low":2099,"close":2100},"2025-02-05",78.21,77.67,79.2,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-04",82.26,82.69,77.38,77.73,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-03",86.5,89.71,86,89.51,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-01-31",89.57,90.4,88.54,88.58,{"symbol":5,"time":2120,"open":2112,"high":2121,"low":2122,"close":2115},"2025-01-30",90.93,88.84,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2125,"close":2127},"2025-01-29",88.17,89.42,88.76,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-01-28",89.76,89.83,86.88,88.19,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-01-27",87.55,90.29,87.39,90.24,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2122,"close":2144},"2025-01-24",89.59,90.02,89.11,{"symbol":5,"time":2146,"open":2130,"high":2147,"low":2148,"close":2149},"2025-01-23",89.78,88.24,89.73,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-22",90,90.37,89.14,89.85,{"symbol":5,"time":2157,"open":2158,"high":2158,"low":2159,"close":2160},"2025-01-21",92.21,89.39,89.77,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2152,"close":2165},"2025-01-17",90.76,93.25,91.81,{"symbol":5,"time":2167,"open":2168,"high":2153,"low":2169,"close":2170},"2025-01-16",89.96,88.85,88.92,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-01-15",88.72,90.19,88.47,89.64,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-01-14",85.29,87.4,84.75,87.18,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-01-13",82.19,84.12,81.79,83.99,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-10",86.79,87.09,82.24,83.36,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2191,"close":2199},"2025-01-08",88.06,88.23,87.94,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-07",89.53,89.97,87.6,87.97,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2202},"2025-01-06",88.02,90.09,87.72,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2204},"2025-01-03",86.73,87.7,86.31,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-01-02",85.84,86.94,84.82,86.18,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-12-31",85.74,85.9,85.05,85.35,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2024-12-30",85.69,86.07,84.66,85.43,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2024-12-27",87.36,87.66,86.2,86.86,{"symbol":5,"time":2241,"open":2204,"high":2242,"low":2243,"close":2244},"2024-12-26",88.73,87.26,88.14,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2024-12-24",86.9,88.33,86.59,88.25,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2247},"2024-12-23",86.47,87.24,85.97,{"symbol":5,"time":2257,"open":2258,"high":2198,"low":2259,"close":2260},"2024-12-20",84.91,84.5,87.13,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-12-19",86.28,88.42,86.16,86.78,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-12-18",90.7,91.09,85.18,85.45,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-12-17",90.9,92,90.23,90.86,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-12-16",90.79,91.46,89.52,91.3,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-12-13",90.42,91.19,89.82,91.02,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-12",90.43,91.17,89.34,89.4,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-12-11",88.62,91.03,87.84,90.75,{"symbol":5,"time":2304,"open":2305,"high":2152,"low":2306,"close":2127},"2024-12-10",89.94,88.38,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2149,"close":2152},"2024-12-09",92.25,93.66,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-12-06",89.49,90.04,88.55,89.88,{"symbol":5,"time":2318,"open":2142,"high":2319,"low":2320,"close":2321},"2024-12-05",90.27,88.27,89.04,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-12-04",85.68,90.14,85.24,89.33,{"symbol":5,"time":2329,"open":2330,"high":2330,"low":2331,"close":2332},"2024-12-03",86.4,84.62,85.14,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2218,"close":2337},"2024-12-02",86.55,87.47,86.53,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-11-29",86.39,87.08,85.82,86.77,{"symbol":5,"time":2345,"open":2136,"high":2237,"low":2346,"close":2347},"2024-11-27",86.27,86.57,{"symbol":5,"time":2349,"open":2180,"high":2350,"low":2247,"close":2219},"2024-11-26",88.18,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-11-25",87.99,88.74,86.97,87.77,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2343},"2024-11-22",84.68,86.8,84.57,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2220},"2024-11-21",85.16,85.49,84.21,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-11-20",84.51,85.6,84.24,84.74,{"symbol":5,"time":2374,"open":2375,"high":2371,"low":2376,"close":2377},"2024-11-19",82.99,82.5,84.09,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-11-18",86.06,86.84,84.58,84.67,{"symbol":5,"time":2385,"open":2227,"high":2238,"low":2386,"close":2387},"2024-11-15",85.1,85.83,{"symbol":5,"time":2389,"open":2390,"high":2336,"low":2391,"close":2392},"2024-11-14",87.06,85.48,85.79,{"symbol":5,"time":2394,"open":2360,"high":2395,"low":2396,"close":2397},"2024-11-13",87.9,86.08,87.31,{"symbol":5,"time":2399,"open":2132,"high":2400,"low":2324,"close":2330},"2024-11-12",87.92,{"symbol":5,"time":2402,"open":2403,"high":2336,"low":2404,"close":2219},"2024-11-11",84.07,83.38,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-11-08",81.46,83.07,81.35,83.01,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2409},"2024-11-07",81.7,82.74,81.13,{"symbol":5,"time":2417,"open":2409,"high":2418,"low":2419,"close":2420},"2024-11-06",81.69,80,81.41,{"symbol":5,"time":2422,"open":1538,"high":2423,"low":1538,"close":2424},"2024-11-05",79.41,79.25,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-11-04",77.26,78.44,77,78.13,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-11-01",77.87,78.31,76.46,77.25,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-10-31",78.49,79.82,78.3,79.3,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":1529},"2024-10-30",79.03,79.71,77.99,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-10-29",78.04,81.25,76.81,80.28,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-10-28",82.03,83.7,81.88,83.59,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2413},"2024-10-25",82.01,82.8,81.4,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-10-24",81.24,82.48,80.92,81.39,{"symbol":5,"time":2472,"open":2467,"high":2193,"low":2473,"close":2474},"2024-10-23",80.09,80.83,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-10-22",80.05,81.42,80.04,80.91,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2479,"close":2485},"2024-10-21",80.32,81.36,80.56,{"symbol":5,"time":2487,"open":1527,"high":2488,"low":2489,"close":2490},"2024-10-18",80.97,78.94,80.94,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2440},"2024-10-17",80.75,80.9,79.23,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-10-16",79.81,80.85,79.45,80.82,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-10-15",80.15,81.06,78.65,79.55,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2440,"close":2512},"2024-10-14",80.34,80.98,80.67,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-10-11",79.54,80.73,79.16,80.51,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-10-10",79.94,80.07,78.53,78.98,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2499,"close":2529},"2024-10-09",80.88,82,81.65,{"symbol":5,"time":2531,"open":2532,"high":2464,"low":2533,"close":2534},"2024-10-08",79.99,79.58,81.16,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2061,"close":2539},"2024-10-07",79.29,80.49,80.26,{"symbol":5,"time":2541,"open":2082,"high":2542,"low":2447,"close":2543},"2024-10-04",79.53,79.36,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2079,"close":2089},"2024-10-03",76.53,77.4,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":1613,"close":2042},"2024-10-02",77.47,77.77,{"symbol":5,"time":2553,"open":2098,"high":2554,"low":2555,"close":2550},"2024-10-01",79.01,76.39,{"symbol":5,"time":2557,"open":2433,"high":2558,"low":2559,"close":2560},"2024-09-30",78.6,77.24,78.03,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2106,"close":2565},"2024-09-27",80.4,80.63,77.88,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-09-26",78.95,80.43,78.47,80.08,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":1274,"close":1617},"2024-09-25",78.23,79.26,{"symbol":5,"time":2577,"open":2565,"high":2578,"low":2099,"close":2579},"2024-09-24",78.83,78.34,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":1540,"close":2099},"2024-09-23",77.53,78.8,{"symbol":5,"time":2585,"open":2089,"high":2035,"low":2586,"close":2587},"2024-09-20",75.46,76.76,{"symbol":5,"time":2589,"open":1624,"high":2590,"low":1696,"close":2035},"2024-09-19",78.25,{"symbol":5,"time":2592,"open":1523,"high":2593,"low":1591,"close":2594},"2024-09-18",73.87,73.12,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2021,"close":2030},"2024-09-17",71.93,72.17,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":1683},"2024-09-16",70.46,71.24,70.07,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":1729,"close":2608},"2024-09-13",70.04,70.62,70.1,{"symbol":5,"time":2610,"open":1985,"high":2611,"low":1437,"close":1229},"2024-09-12",70.38,{"symbol":5,"time":2613,"open":1466,"high":1403,"low":1342,"close":2614},"2024-09-11",69.35,{"symbol":5,"time":2616,"open":2617,"high":1214,"low":1932,"close":1348},"2024-09-10",69.34,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2614},"2024-09-09",70.39,70.65,68.25,{"symbol":5,"time":2624,"open":2625,"high":2031,"low":1667,"close":2626},"2024-09-06",71.94,68.89,{"symbol":5,"time":2628,"open":1635,"high":2629,"low":2630,"close":2631},"2024-09-05",74.4,71.01,72.03,{"symbol":5,"time":2633,"open":1647,"high":2634,"low":2635,"close":1774},"2024-09-04",73.24,71.59,{"symbol":5,"time":2637,"open":2638,"high":1711,"low":2639,"close":1752},"2024-09-03",71.76,71.4,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2638,"close":2644},"2024-08-30",73.51,73.69,72.43,{"symbol":5,"time":2646,"open":2639,"high":1701,"low":1213,"close":2647},"2024-08-29",73.16,{"symbol":5,"time":2649,"open":2650,"high":2635,"low":2651,"close":2652},"2024-08-28",71.27,70.03,70.43,{"symbol":5,"time":2654,"open":2655,"high":1567,"low":2656,"close":2635},"2024-08-27",71.75,71.3,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":1746},"2024-08-26",72.07,73.03,71.67,{"symbol":5,"time":2663,"open":1752,"high":2659,"low":2664,"close":2665},"2024-08-23",70.84,71.7,{"symbol":5,"time":2667,"open":1773,"high":1645,"low":2668,"close":2669},"2024-08-22",70.92,71.52,{"symbol":5,"time":2671,"open":2659,"high":2672,"low":1809,"close":2673},"2024-08-21",72.77,71.46,{"symbol":5,"time":2675,"open":1422,"high":2676,"low":2677,"close":1771},"2024-08-20",72.56,69.43,{"symbol":5,"time":2679,"open":1349,"high":1756,"low":1399,"close":2677},"2024-08-19",{"symbol":5,"time":2681,"open":2682,"high":1667,"low":2682,"close":1314},"2024-08-16",67.37,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":1344,"close":2687},"2024-08-15",67.16,68.12,67.94,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":1831},"2024-08-14",65.06,66.39,64.66,{"symbol":5,"time":2694,"open":2695,"high":1385,"low":2696,"close":2697},"2024-08-13",64,63.72,65.11,{"symbol":5,"time":2699,"open":1947,"high":2700,"low":2701,"close":2702},"2024-08-12",65.13,63.29,63.46,{"symbol":5,"time":2704,"open":2705,"high":1152,"low":2706,"close":2707},"2024-08-09",64.8,64.47,64.72,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":1924,"close":1941},"2024-08-08",63.55,64.68,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-08-07",63.35,65.01,62.64,62.74,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":1126},"2024-08-06",60.6,63.58,60.3,{"symbol":5,"time":2724,"open":1115,"high":2725,"low":2726,"close":2727},"2024-08-05",61.06,58.65,60.46,{"symbol":5,"time":2729,"open":2695,"high":2730,"low":2731,"close":109},"2024-08-02",64.04,60.89,{"symbol":5,"time":2733,"open":2734,"high":1322,"low":2735,"close":1851},"2024-08-01",65.78,65.02,{"symbol":5,"time":2737,"open":2738,"high":1998,"low":1908,"close":2734},"2024-07-31",65,{"symbol":5,"time":2740,"open":2741,"high":2690,"low":1049,"close":2695},"2024-07-30",62.78,{"symbol":5,"time":2743,"open":2744,"high":977,"low":2745,"close":997},"2024-07-29",58.5,58.07,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":914,"close":194},"2024-07-26",57.6,58.31,{"symbol":5,"time":2751,"open":2752,"high":2726,"low":205,"close":2753},"2024-07-25",58.16,57.22,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2745},"2024-07-24",59.55,59.66,57.98,{"symbol":5,"time":2760,"open":1093,"high":140,"low":189,"close":2761},"2024-07-23",59.71,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-07-22",59.9,60.79,59.52,60.77,{"symbol":5,"time":2769,"open":957,"high":995,"low":2770,"close":990},"2024-07-19",58.75,{"symbol":5,"time":2772,"open":145,"high":1021,"low":955,"close":985},"2024-07-18",{"symbol":5,"time":2774,"open":156,"high":2775,"low":2776,"close":121},"2024-07-17",61.84,60.66,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":118},"2024-07-16",60.8,62.02,60.68,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":158},"2024-07-15",60.25,61.02,59.82,{"symbol":5,"time":2788,"open":1062,"high":161,"low":197,"close":2789},"2024-07-12",60.27,{"symbol":5,"time":2791,"open":2756,"high":2792,"low":2793,"close":190},"2024-07-11",60.93,59.43,{"symbol":5,"time":2795,"open":2796,"high":991,"low":2797,"close":2798},"2024-07-10",59.09,58.2,58.9,{"symbol":5,"time":2800,"open":2798,"high":2801,"low":2802,"close":180},"2024-07-09",59.7,58.42,{"symbol":5,"time":2804,"open":1886,"high":2805,"low":2806,"close":2796},"2024-07-08",60.03,58.63,{"symbol":5,"time":2808,"open":2809,"high":1040,"low":2810,"close":1001},"2024-07-05",59.38,58.83,{"symbol":5,"time":2812,"open":970,"high":2813,"low":2798,"close":2814},"2024-07-03",60.01,59.64,{"symbol":5,"time":2816,"open":2817,"high":954,"low":185,"close":2818},"2024-07-02",58.78,58.97,{"symbol":5,"time":2820,"open":2821,"high":1921,"low":2822,"close":2823},"2024-07-01",58.36,57.03,57.81,{"symbol":5,"time":2825,"open":185,"high":2826,"low":962,"close":2827},"2024-06-28",58.76,58.03,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":220,"close":1921},"2024-06-27",58.48,58.49,{"symbol":5,"time":2833,"open":2834,"high":166,"low":2827,"close":950},"2024-06-26",59.74,{"symbol":5,"time":2836,"open":2837,"high":2837,"low":2818,"close":990},"2024-06-25",59.57,{"symbol":5,"time":2839,"open":985,"high":1099,"low":975,"close":982},"2024-06-24",{"symbol":5,"time":2841,"open":2842,"high":167,"low":2843,"close":1097},"2024-06-21",59.92,59.67,{"symbol":5,"time":2845,"open":2846,"high":985,"low":2847,"close":2848},"2024-06-20",59.25,58.79,59.8,{"symbol":5,"time":2850,"open":2842,"high":961,"low":970,"close":2851},"2024-06-18",59.12,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":1015},"2024-06-17",60.37,60.64,59.48,{"symbol":5,"time":2858,"open":1120,"high":1114,"low":2859,"close":2855},"2024-06-14",60.31,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-06-13",63.12,63.63,61.52,61.54,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":1073,"close":2870},"2024-06-12",65.46,65.86,63.43,{"symbol":5,"time":2872,"open":2873,"high":1932,"low":2874,"close":1863},"2024-06-11",67.13,64.41,{"symbol":5,"time":2876,"open":2877,"high":1326,"low":2878,"close":2879},"2024-06-10",66.97,65.8,67.09,{"symbol":5,"time":2881,"open":2882,"high":1496,"low":1327,"close":1322},"2024-06-07",66.5,{"symbol":5,"time":2884,"open":2885,"high":1441,"low":1908,"close":2886},"2024-06-06",64.29,67.02,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":1066,"close":2891},"2024-06-05",63.76,63.81,63.53,{"symbol":5,"time":2893,"open":2894,"high":1853,"low":2895,"close":2896},"2024-06-04",63.14,63.03,63.33,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":1078,"close":2702},"2024-06-03",63.04,63.52,{"symbol":5,"time":2902,"open":139,"high":2903,"low":2904,"close":2905},"2024-05-31",63.56,61.77,62.99,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":1083,"close":1050},"2024-05-30",62.77,63.34,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-05-29",61.23,61.59,60.85,61.05,{"symbol":5,"time":2917,"open":141,"high":2918,"low":2919,"close":1868},"2024-05-28",62.87,61.75,{"symbol":5,"time":2921,"open":2922,"high":116,"low":2923,"close":1114},"2024-05-24",61.95,61.27,{"symbol":5,"time":2925,"open":2926,"high":1084,"low":1094,"close":2927},"2024-05-23",62.54,61.58,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-05-22",63.79,63.91,61.85,62.19,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":1895,"close":2938},"2024-05-21",64.39,64.69,64.1,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":1863},"2024-05-20",64.53,65.04,63.77,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-05-17",64.08,64.71,63.85,64.48,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2938},"2024-05-16",63.59,64.43,63.42,{"symbol":5,"time":2956,"open":2697,"high":2957,"low":2958,"close":1896},"2024-05-15",65.53,63.48,{"symbol":5,"time":2960,"open":2936,"high":2961,"low":2962,"close":2963},"2024-05-14",64.86,64.27,64.58,{"symbol":5,"time":2965,"open":2966,"high":2953,"low":2967,"close":1910},"2024-05-13",63.44,63.19,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-05-10",64.59,64.94,62.88,62.93,{"symbol":5,"time":2975,"open":2976,"high":2706,"low":2977,"close":2978},"2024-05-09",63.87,63.41,64.45,{"symbol":5,"time":2980,"open":2868,"high":2981,"low":2943,"close":2890},"2024-05-08",65.7,{"symbol":5,"time":2983,"open":1173,"high":1258,"low":2984,"close":2985},"2024-05-07",65.77,65.92,{"symbol":5,"time":2987,"open":2988,"high":1938,"low":1947,"close":2989},"2024-05-06",66,65.61,{"symbol":5,"time":2991,"open":2992,"high":1316,"low":2707,"close":2981},"2024-05-03",67.64,{"symbol":5,"time":2994,"open":1988,"high":1332,"low":2995,"close":2996},"2024-05-02",65.83,66.98,{"symbol":5,"time":2998,"open":1319,"high":1158,"low":2999,"close":1831},"2024-05-01",65.49,{"symbol":5,"time":3001,"open":1422,"high":3002,"low":3003,"close":3004},"2024-04-30",70.66,67.22,67.92,{"symbol":5,"time":3006,"open":2988,"high":1446,"low":2988,"close":1998},"2024-04-29",{"symbol":5,"time":3008,"open":1853,"high":3009,"low":3010,"close":3011},"2024-04-26",66.3,63.75,65.96,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":2938},"2024-04-25",63.47,64.4,62.95,{"symbol":5,"time":3018,"open":1124,"high":3019,"low":3020,"close":3021},"2024-04-24",65.09,64.02,64.84,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":2953},"2024-04-23",63.38,64.7,63.2,{"symbol":5,"time":3028,"open":2899,"high":3029,"low":3030,"close":2967},"2024-04-22",63.64,62.48,{"symbol":5,"time":3032,"open":1892,"high":1869,"low":1063,"close":110},"2024-04-19",{"symbol":5,"time":3034,"open":2948,"high":3035,"low":2922,"close":1061},"2024-04-18",64.03,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":1078,"close":3040},"2024-04-17",63.78,63.97,63.26,{"symbol":5,"time":3042,"open":2905,"high":3043,"low":1071,"close":2870},"2024-04-16",64.21,{"symbol":5,"time":3045,"open":2690,"high":3046,"low":3047,"close":3048},"2024-04-15",65.47,63.25,63.51,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":2970},"2024-04-12",65.38,65.97,64.16,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2711,"close":2878},"2024-04-11",65.85,66.38,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-04-10",65.12,66.19,65.05,65.88,{"symbol":5,"time":3065,"open":1303,"high":1325,"low":2691,"close":1319},"2024-04-09",{"symbol":5,"time":3067,"open":2957,"high":1988,"low":1132,"close":2014},"2024-04-08",{"symbol":5,"time":3069,"open":3025,"high":3046,"low":3070,"close":1131},"2024-04-05",64.06,{"symbol":5,"time":3072,"open":1842,"high":1936,"low":3073,"close":3074},"2024-04-04",64.34,64.54,{"symbol":5,"time":3076,"open":2949,"high":2868,"low":2874,"close":1858},"2024-04-03",{"symbol":5,"time":3078,"open":1910,"high":3021,"low":2710,"close":2692},"2024-04-02",{"symbol":5,"time":3080,"open":1319,"high":3081,"low":2738,"close":3082},"2024-04-01",67.36,65.03,{"symbol":5,"time":3084,"open":3085,"high":1820,"low":3086,"close":1998},"2024-03-28",66.87,66.43,{"symbol":5,"time":3088,"open":1820,"high":1165,"low":1831,"close":1511},"2024-03-27",{"symbol":5,"time":3090,"open":1328,"high":1481,"low":2882,"close":3091},"2024-03-26",66.67,{"symbol":5,"time":3093,"open":2705,"high":2691,"low":2705,"close":2988},"2024-03-25",{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":1863},"2024-03-22",66.44,67.25,64.75,{"symbol":5,"time":3100,"open":3101,"high":1998,"low":3062,"close":1831},"2024-03-21",65.3,{"symbol":5,"time":3103,"open":2721,"high":3104,"low":2862,"close":3062},"2024-03-20",65.36,{"symbol":5,"time":3106,"open":2943,"high":3107,"low":3108,"close":3109},"2024-03-19",64.05,62.8,63.01,{"symbol":5,"time":3111,"open":2862,"high":3112,"low":1924,"close":3113},"2024-03-18",64.76,64.23,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":1049,"close":1066},"2024-03-15",62.6,63.83,{"symbol":5,"time":3119,"open":1050,"high":3120,"low":3121,"close":3122},"2024-03-14",64.2,62.21,63,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":957,"close":1904},"2024-03-13",59.98,63.3,{"symbol":5,"time":3128,"open":2848,"high":3129,"low":173,"close":2805},"2024-03-12",60.48,{"symbol":5,"time":3131,"open":180,"high":3132,"low":3133,"close":1034},"2024-03-11",60.22,58.95,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":1102,"close":168},"2024-03-08",58.72,59.56,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":2744},"2024-03-07",58.46,59.06,57.95,{"symbol":5,"time":3144,"open":2770,"high":1005,"low":201,"close":3145},"2024-03-06",58.12,{"symbol":5,"time":3147,"open":3148,"high":1098,"low":214,"close":945},"2024-03-05",59.51,{"symbol":5,"time":3150,"open":1068,"high":2720,"low":939,"close":3125},"2024-03-04",{"symbol":5,"time":3152,"open":1899,"high":1114,"low":149,"close":3153},"2024-03-01",60.54,{"symbol":5,"time":3155,"open":2720,"high":3156,"low":2813,"close":3157},"2024-02-29",61.87,60.34,{"symbol":5,"time":3159,"open":2801,"high":3160,"low":179,"close":2784},"2024-02-28",60.9,{"symbol":5,"time":3162,"open":2837,"high":1878,"low":179,"close":1040},"2024-02-27",{"symbol":5,"time":3164,"open":3165,"high":1016,"low":3166,"close":990},"2024-02-26",58.93,58.71,{"symbol":5,"time":3168,"open":3169,"high":2793,"low":3170,"close":1111},"2024-02-23",58.85,58.23,{"symbol":5,"time":3172,"open":944,"high":3173,"low":3174,"close":230},"2024-02-22",58.64,57.37,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":901,"close":3179},"2024-02-21",58.08,58.45,57.48,{"symbol":5,"time":3181,"open":3170,"high":970,"low":3182,"close":2806},"2024-02-20",58.19,{"symbol":5,"time":3184,"open":939,"high":166,"low":3178,"close":3185},"2024-02-16",59.14,{"symbol":5,"time":3187,"open":939,"high":2784,"low":3188,"close":2801},"2024-02-15",58.06,{"symbol":5,"time":3190,"open":3191,"high":168,"low":3192,"close":3193},"2024-02-14",58.6,57.63,58.87,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":920,"close":950},"2024-02-13",57.88,58.73,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":2802,"close":3202},"2024-02-12",58.61,60.62,60.09,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-02-09",56.21,59.22,56.16,58.91,{"symbol":5,"time":3210,"open":2758,"high":3211,"low":3212,"close":75},"2024-02-08",58.59,55.77,{"symbol":5,"time":3214,"open":3074,"high":3215,"low":1066,"close":3216},"2024-02-07",64.9,63.24,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":127,"close":3221},"2024-02-06",62.03,63.73,63.71,{"symbol":5,"time":3223,"open":1892,"high":3224,"low":3225,"close":2865},"2024-02-05",62.08,61.3,{"symbol":5,"time":3227,"open":1035,"high":1866,"low":1031,"close":3228},"2024-02-02",62.42,{"symbol":5,"time":3230,"open":3231,"high":116,"low":2855,"close":2780},"2024-02-01",61.51,{"symbol":5,"time":3233,"open":3122,"high":1943,"low":3234,"close":3235},"2024-01-31",61.19,61.35,{"symbol":5,"time":3237,"open":1073,"high":3238,"low":3239,"close":3240},"2024-01-30",64.5,62.07,63.68,{"symbol":5,"time":3242,"open":3243,"high":2930,"low":3160,"close":2889},"2024-01-29",61.2,{"symbol":5,"time":3245,"open":1010,"high":124,"low":2813,"close":3246},"2024-01-26",61.78,{"symbol":5,"time":3248,"open":2702,"high":3249,"low":2798,"close":3250},"2024-01-25",64.33,60.71,{"symbol":5,"time":3252,"open":1842,"high":2988,"low":3253,"close":3254},"2024-01-24",62.96,63.02,{"symbol":5,"time":3256,"open":2941,"high":3257,"low":3258,"close":1154},"2024-01-23",65.73,64.18,{"symbol":5,"time":3260,"open":3261,"high":1165,"low":3262,"close":3263},"2024-01-22",68.02,63.22,63.74,{"symbol":5,"time":3265,"open":3122,"high":1160,"low":3266,"close":1852},"2024-01-19",62.26,{"symbol":5,"time":3268,"open":1038,"high":3269,"low":1006,"close":3270},"2024-01-18",62.47,62.09,{"symbol":5,"time":3272,"open":3273,"high":3125,"low":3274,"close":3275},"2024-01-17",57.42,56.47,59.89,{"symbol":5,"time":3277,"open":3278,"high":1878,"low":196,"close":3178},"2024-01-16",60.05,{"symbol":5,"time":3280,"open":3281,"high":1873,"low":1027,"close":1031},"2024-01-12",61.8,{"symbol":5,"time":3283,"open":3284,"high":1045,"low":1034,"close":3235},"2024-01-11",60.65,{"symbol":5,"time":3286,"open":140,"high":3287,"low":1879,"close":1103},"2024-01-10",61.43,{"symbol":5,"time":3289,"open":3290,"high":2780,"low":1006,"close":2915},"2024-01-09",60.28,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-01-08",60.4,61.92,60.06,61.74,{"symbol":5,"time":3298,"open":919,"high":2854,"low":3299,"close":1006},"2024-01-05",57.64,{"symbol":5,"time":3301,"open":943,"high":3141,"low":3302,"close":3178},"2024-01-04",57.44,{"symbol":5,"time":3304,"open":1115,"high":1044,"low":230,"close":2806},"2024-01-03",{"symbol":5,"time":3306,"open":1094,"high":1088,"low":152,"close":134},"2024-01-02",{"symbol":5,"time":3308,"open":3122,"high":3309,"low":3310,"close":3311},"2023-12-29",63.16,61.15,61.41,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":1904,"close":3316},"2023-12-28",62.62,63.5,63.08,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":133},"2023-12-27",62.67,62.84,62.11,{"symbol":5,"time":3323,"open":2922,"high":1084,"low":3324,"close":3325},"2023-12-26",61.86,62.56,{"symbol":5,"time":3327,"open":1868,"high":139,"low":2927,"close":2775},"2023-12-22",{"symbol":5,"time":3329,"open":3121,"high":1904,"low":2913,"close":116},"2023-12-21",{"symbol":5,"time":3331,"open":3016,"high":3039,"low":1055,"close":3296},"2023-12-20",{"symbol":5,"time":3333,"open":1035,"high":3334,"low":3335,"close":3109},"2023-12-19",63.28,61.72,{"symbol":5,"time":3337,"open":1875,"high":1063,"low":1092,"close":112},"2023-12-18",{"symbol":5,"time":3339,"open":3340,"high":3340,"low":3341,"close":117},"2023-12-15",62.37,60.82,{"symbol":5,"time":3343,"open":1056,"high":1853,"low":3344,"close":3156},"2023-12-14",61.21,{"symbol":5,"time":3346,"open":3197,"high":1121,"low":208,"close":1063},"2023-12-13",{"symbol":5,"time":3348,"open":3349,"high":3349,"low":967,"close":3350},"2023-12-12",59.39,58.89,{"symbol":5,"time":3352,"open":977,"high":2848,"low":3353,"close":971},"2023-12-11",58.96,{"symbol":5,"time":3355,"open":950,"high":2834,"low":223,"close":997},"2023-12-08",{"symbol":5,"time":3357,"open":2796,"high":3358,"low":3145,"close":2830},"2023-12-07",59.15,{"symbol":5,"time":3360,"open":3361,"high":2727,"low":3362,"close":3363},"2023-12-06",57.83,57.75,59.53,{"symbol":5,"time":3365,"open":991,"high":228,"low":1920,"close":3366},"2023-12-05",57.92,{"symbol":5,"time":3368,"open":2793,"high":3369,"low":3370,"close":980},"2023-12-04",60.38,59.24,{"symbol":5,"time":3372,"open":3192,"high":957,"low":3373,"close":3374},"2023-12-01",57.45,59.65,{"symbol":5,"time":3376,"open":3377,"high":196,"low":3378,"close":934},"2023-11-30",58.05,57.05,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":201,"close":3383},"2023-11-29",59.23,60.2,57.97,{"symbol":5,"time":3385,"open":3274,"high":3386,"low":75,"close":3387},"2023-11-28",58.7,58.47,{"symbol":5,"time":3389,"open":252,"high":914,"low":3390,"close":3391},"2023-11-27",55.71,56.39,{"symbol":5,"time":3393,"open":252,"high":75,"low":3394,"close":3395},"2023-11-24",55.55,55.76,{"symbol":5,"time":3397,"open":3398,"high":921,"low":3399,"close":3400},"2023-11-22",55.79,55.62,56.34,{"symbol":5,"time":3402,"open":900,"high":885,"low":269,"close":3403},"2023-11-21",55.4,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":894},"2023-11-20",56.54,57.24,56.26,{"symbol":5,"time":3410,"open":3411,"high":82,"low":3412,"close":3406},"2023-11-17",56.87,56.35,{"symbol":5,"time":3414,"open":3415,"high":945,"low":900,"close":84},"2023-11-16",57.96,{"symbol":5,"time":3417,"open":3418,"high":206,"low":894,"close":212},"2023-11-15",57,{"symbol":5,"time":3420,"open":879,"high":3421,"low":3422,"close":3423},"2023-11-14",57.19,55.42,56.68,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2023-11-13",54.44,54.72,53.98,54.39,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2023-11-10",54.34,54.83,53.87,54.77,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2023-11-09",55.8,56.03,54.15,54.28,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":52,"close":910},"2023-11-08",54.33,55.83,{"symbol":5,"time":3447,"open":3426,"high":3448,"low":3449,"close":3450},"2023-11-07",55.04,54.05,54.63,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2023-11-06",56.65,56.72,54.19,54.62,{"symbol":5,"time":3458,"open":3422,"high":926,"low":3459,"close":3460},"2023-11-03",55.38,56.1,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-11-02",55.05,55.43,52.55,55.06,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2023-11-01",51.91,52.2,51.1,51.66,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":62,"close":3477},"2023-10-31",51.09,51.89,51.8,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":61},"2023-10-30",50.95,51.7,50.58,{"symbol":5,"time":3484,"open":598,"high":3485,"low":3486,"close":544},"2023-10-27",51.67,50.25,{"symbol":5,"time":3488,"open":3489,"high":29,"low":542,"close":3490},"2023-10-26",51.5,51.75,{"symbol":5,"time":3492,"open":3465,"high":3493,"low":3494,"close":3495},"2023-10-25",52.78,51.23,51.49,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":45},"2023-10-24",53.88,54.61,53.59,{"symbol":5,"time":3502,"open":93,"high":3503,"low":3504,"close":3505},"2023-10-23",54.13,52.65,53.45,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":97},"2023-10-20",53.99,54.47,53.34,{"symbol":5,"time":3512,"open":3513,"high":924,"low":3514,"close":81},"2023-10-19",55.66,54.7,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3390,"close":3438},"2023-10-18",56.53,57.1,{"symbol":5,"time":3520,"open":1909,"high":3521,"low":267,"close":268},"2023-10-17",57.59,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3418},"2023-10-16",56.11,57.08,55.81,{"symbol":5,"time":3528,"open":884,"high":3529,"low":3530,"close":3531},"2023-10-13",56.88,55.53,55.75,{"symbol":5,"time":3533,"open":3534,"high":1108,"low":915,"close":238},"2023-10-12",58.09,{"symbol":5,"time":3536,"open":1108,"high":3350,"low":3537,"close":2745},"2023-10-11",57.58,{"symbol":5,"time":3539,"open":3415,"high":2744,"low":1913,"close":3540},"2023-10-10",57.72,{"symbol":5,"time":3542,"open":3418,"high":3534,"low":3543,"close":3415},"2023-10-09",56.32,{"symbol":5,"time":3545,"open":893,"high":212,"low":3546,"close":944},"2023-10-06",55.86,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3179},"2023-10-05",58.39,58.66,57.26,{"symbol":5,"time":3553,"open":1108,"high":3550,"low":3554,"close":3555},"2023-10-04",57.31,58.57,{"symbol":5,"time":3557,"open":174,"high":2726,"low":889,"close":930},"2023-10-03",{"symbol":5,"time":3559,"open":3560,"high":2814,"low":960,"close":206},"2023-10-02",58.62,{"symbol":5,"time":3562,"open":3169,"high":990,"low":2745,"close":3140},"2023-09-29",{"symbol":5,"time":3564,"open":1913,"high":3140,"low":3565,"close":3566},"2023-09-28",57.02,58.18,{"symbol":5,"time":3568,"open":3569,"high":2837,"low":3517,"close":213},"2023-09-27",59.05,{"symbol":5,"time":3571,"open":3572,"high":3381,"low":3170,"close":3165},"2023-09-26",58.3,{"symbol":5,"time":3574,"open":3575,"high":2798,"low":3576,"close":939},"2023-09-25",57.54,57.51,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3196},"2023-09-22",59.02,59.19,57.84,{"symbol":5,"time":3583,"open":1874,"high":2859,"low":3200,"close":3560},"2023-09-21",[3585,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3646,3651,3655,3660,3665,3670,3675,3680,3685,3688,3693,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3851,3856,3860,3865,3870,3874,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3937,3942,3947,3951,3956,3961,3965,3970,3975,3980,3985,3990,3995,4000,4004,4009,4014,4019,4023,4027,4032,4037,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4324,4329,4334,4339,4344,4349,4354,4359,4363,4368,4372,4377,4382,4387,4392,4397,4402,4406,4409,4414,4419,4423,4427,4430,4434,4438,4443,4446,4451,4456,4461,4466,4470,4475,4480,4484,4488,4492,4497,4502,4507,4511,4516,4520,4525,4530,4535,4540,4545,4549,4554,4559,4564,4569,4574,4579,4584,4589,4593,4597,4602,4605,4610,4615,4620,4625,4629,4631,4635,4640,4645,4649,4654,4658,4663,4668,4673,4676,4681,4686,4691,4696,4699,4704,4709,4714,4718,4723,4727,4732,4736,4741,4746,4751,4756,4761,4766,4771,4775,4779,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4832,4837,4842,4847,4852,4856],{"symbol":3586,"time":26,"open":3587,"high":3588,"low":3589,"close":3590},"SPY",761.31,762,757.97,761.69,{"symbol":3586,"time":32,"open":3592,"high":3593,"low":3594,"close":3595},763.15,763.57,759.96,762.6,{"symbol":3586,"time":37,"open":3597,"high":3598,"low":3599,"close":3600},759.5,761.67,749.6,754.05,{"symbol":3586,"time":43,"open":3602,"high":3603,"low":3604,"close":3605},760.12,760.35,756.15,757.39,{"symbol":3586,"time":49,"open":3607,"high":3608,"low":3609,"close":3610},759,763.52,757.93,760.88,{"symbol":3586,"time":55,"open":3612,"high":3613,"low":3614,"close":3615},764.72,766.38,763.6,764.29,{"symbol":3586,"time":60,"open":3617,"high":3618,"low":3619,"close":3620},758.03,760.11,756.64,757.83,{"symbol":3586,"time":64,"open":3622,"high":3623,"low":3624,"close":3625},764.08,764.47,760.94,762.4,{"symbol":3586,"time":70,"open":3627,"high":3628,"low":3629,"close":3630},769.07,769.7,765.14,765.96,{"symbol":3586,"time":74,"open":3632,"high":3633,"low":3634,"close":3635},772.01,772.87,769,770.19,{"symbol":3586,"time":80,"open":3637,"high":3638,"low":3639,"close":3640},767.9,774.03,767.45,773.17,{"symbol":3586,"time":86,"open":3642,"high":3643,"low":3644,"close":3645},762.45,766.43,761.73,765.16,{"symbol":3586,"time":91,"open":3647,"high":3648,"low":3649,"close":3650},762.01,764.67,759.48,761.78,{"symbol":3586,"time":96,"open":3652,"high":3653,"low":3612,"close":3654},767.33,768,767.05,{"symbol":3586,"time":102,"open":3656,"high":3657,"low":3658,"close":3659},771.76,775.3,768.31,769.35,{"symbol":3586,"time":108,"open":3661,"high":3662,"low":3663,"close":3664},768.5,772.36,767.16,771.1,{"symbol":3586,"time":114,"open":3666,"high":3667,"low":3668,"close":3669},764.73,767.35,763.93,766.08,{"symbol":3586,"time":120,"open":3671,"high":3672,"low":3673,"close":3674},766.16,766.78,763.05,765.91,{"symbol":3586,"time":126,"open":3676,"high":3677,"low":3678,"close":3679},764.78,765.22,762.08,763.47,{"symbol":3586,"time":131,"open":3681,"high":3682,"low":3683,"close":3684},766.05,767.85,764.17,765.72,{"symbol":3586,"time":137,"open":3630,"high":3686,"low":3687,"close":3595},768.15,762.04,{"symbol":3586,"time":143,"open":3689,"high":3690,"low":3691,"close":3692},770.36,772.47,768.1,769.06,{"symbol":3586,"time":148,"open":3694,"high":3695,"low":3696,"close":3639},768.7,769.5,766.92,{"symbol":3586,"time":154,"open":3698,"high":3699,"low":3700,"close":3701},776.18,776.78,772.51,772.67,{"symbol":3586,"time":160,"open":3703,"high":3704,"low":3705,"close":3706},778.54,778.8,775.43,776.34,{"symbol":3586,"time":165,"open":3708,"high":3709,"low":3710,"close":3711},774.87,779.37,774.11,777.88,{"symbol":3586,"time":171,"open":3713,"high":3714,"low":3715,"close":3716},774.71,774.9,771.28,772.49,{"symbol":3586,"time":177,"open":3718,"high":3719,"low":3720,"close":3721},774.53,774.61,769.2,770.56,{"symbol":3586,"time":182,"open":3723,"high":3724,"low":3725,"close":3726},772.6,775.05,771.62,773.03,{"symbol":3586,"time":188,"open":3728,"high":3729,"low":3730,"close":3731},771.02,773.92,769.61,773.26,{"symbol":3586,"time":193,"open":3733,"high":3734,"low":3735,"close":3736},770.21,771.82,767.46,768.56,{"symbol":3586,"time":199,"open":3738,"high":3739,"low":3740,"close":3741},775.85,776.85,769.51,769.79,{"symbol":3586,"time":204,"open":3743,"high":3744,"low":3745,"close":3746},760.63,773.41,760.52,771.33,{"symbol":3586,"time":210,"open":3748,"high":3749,"low":3750,"close":3751},749.44,758.58,748.8,757.67,{"symbol":3586,"time":216,"open":3753,"high":3754,"low":3755,"close":3756},744.68,748.9,737.68,747.03,{"symbol":3586,"time":222,"open":3758,"high":3759,"low":3760,"close":3761},736.05,742.45,734.59,741.69,{"symbol":3586,"time":227,"open":3763,"high":3764,"low":3765,"close":3766},739.97,742.68,729.1,729.46,{"symbol":3586,"time":232,"open":3768,"high":3769,"low":3770,"close":3771},739.19,742.79,735.98,740.86,{"symbol":3586,"time":237,"open":3773,"high":3774,"low":3775,"close":3776},744.91,745.53,735.87,739.09,{"symbol":3586,"time":243,"open":3778,"high":3779,"low":3780,"close":3781},738.51,743.72,737.29,738.93,{"symbol":3586,"time":249,"open":3783,"high":3784,"low":3785,"close":3786},739.37,742.56,735.21,738.18,{"symbol":3586,"time":254,"open":3788,"high":3789,"low":3790,"close":3791},746.62,750.02,746.37,747.41,{"symbol":3586,"time":260,"open":3793,"high":3794,"low":3795,"close":3796},746.29,749.04,744.18,748.28,{"symbol":3586,"time":266,"open":3798,"high":3799,"low":3800,"close":3801},747.06,748.73,741.51,742.09,{"symbol":3586,"time":271,"open":3803,"high":3804,"low":3805,"close":3806},742.08,747.29,740.8,743.29,{"symbol":3586,"time":276,"open":3808,"high":3809,"low":3810,"close":3811},752.76,754.57,747.88,750.72,{"symbol":3586,"time":281,"open":3813,"high":3814,"low":3815,"close":3816},754.24,755.58,750.2,754.81,{"symbol":3586,"time":287,"open":3818,"high":3819,"low":3820,"close":3821},750.91,753.34,748.66,751.83,{"symbol":3586,"time":293,"open":3823,"high":3824,"low":3825,"close":3826},752.47,753.91,748,749.17,{"symbol":3586,"time":299,"open":3828,"high":3829,"low":3830,"close":3831},752.05,755.42,748.1,754.95,{"symbol":3586,"time":305,"open":3833,"high":3834,"low":3835,"close":3836},747.35,751.97,745.59,751.71,{"symbol":3586,"time":311,"open":3838,"high":3839,"low":3840,"close":3841},743.16,746.15,739.51,745.4,{"symbol":3586,"time":317,"open":3843,"high":3844,"low":3845,"close":3846},750.22,750.96,745.21,747.71,{"symbol":3586,"time":322,"open":3848,"high":3849,"low":3791,"close":3850},748.74,752.41,751.28,{"symbol":3586,"time":327,"open":3852,"high":3853,"low":3854,"close":3855},747.4,751.31,740.03,744.78,{"symbol":3586,"time":332,"open":3857,"high":3748,"low":3858,"close":3859},745,742.38,745.76,{"symbol":3586,"time":338,"open":3861,"high":3862,"low":3863,"close":3864},741.29,748.02,740.89,746.77,{"symbol":3586,"time":343,"open":3866,"high":3867,"low":3868,"close":3869},736.53,741.56,732.09,741,{"symbol":3586,"time":349,"open":3871,"high":3866,"low":3872,"close":3873},728.95,716.58,728.99,{"symbol":3586,"time":354,"open":3875,"high":3783,"low":3876,"close":3877},738.91,729.6,734.3,{"symbol":3586,"time":360,"open":3879,"high":3880,"low":3881,"close":3882},735.17,739.95,730.84,733.24,{"symbol":3586,"time":365,"open":3884,"high":3885,"low":3886,"close":3887},733.81,739.63,732.3,733.58,{"symbol":3586,"time":371,"open":3889,"high":3890,"low":3891,"close":3892},747.7,750.18,743.13,744.39,{"symbol":3586,"time":377,"open":3894,"high":3895,"low":3896,"close":3897},747.76,748.23,743.86,746.74,{"symbol":3586,"time":382,"open":3899,"high":3900,"low":3901,"close":3902},751.29,752.15,739.22,740.96,{"symbol":3586,"time":386,"open":3904,"high":3905,"low":3906,"close":3907},754.55,755.44,749.88,750.33,{"symbol":3586,"time":392,"open":3909,"high":3910,"low":3911,"close":3912},751.85,756.68,751.76,754.83,{"symbol":3586,"time":398,"open":3914,"high":3915,"low":3916,"close":3917},740.71,744.44,735.03,741.75,{"symbol":3586,"time":404,"open":3919,"high":3920,"low":3921,"close":3922},728.76,740,724.41,737.76,{"symbol":3586,"time":410,"open":3924,"high":3925,"low":3926,"close":3927},733.39,738.38,725.33,725.43,{"symbol":3586,"time":415,"open":3929,"high":3930,"low":3931,"close":3932},743.63,746.9,722.59,737.05,{"symbol":3586,"time":420,"open":3934,"high":3935,"low":3936,"close":3901},743.36,745.34,738.19,{"symbol":3586,"time":424,"open":3938,"high":3939,"low":3940,"close":3941},752.31,752.82,735.53,737.55,{"symbol":3586,"time":429,"open":3943,"high":3944,"low":3945,"close":3946},752.1,758.31,751.47,757.09,{"symbol":3586,"time":433,"open":3948,"high":3949,"low":3950,"close":3813},758.15,758.8,753.57,{"symbol":3586,"time":438,"open":3952,"high":3953,"low":3954,"close":3955},757.03,760.4,756.75,759.57,{"symbol":3586,"time":442,"open":3957,"high":3958,"low":3959,"close":3960},755.36,760.28,754.69,758.54,{"symbol":3586,"time":447,"open":3962,"high":3963,"low":3959,"close":3964},755.9,758.08,756.48,{"symbol":3586,"time":453,"open":3966,"high":3967,"low":3968,"close":3969},750.25,755.15,749.23,754.6,{"symbol":3586,"time":459,"open":3971,"high":3972,"low":3973,"close":3974},750.88,751.38,748.22,750.46,{"symbol":3586,"time":464,"open":3976,"high":3977,"low":3978,"close":3979},750.01,752.13,748.37,750.59,{"symbol":3586,"time":468,"open":3981,"high":3982,"low":3983,"close":3984},746.24,748.94,744.48,745.64,{"symbol":3586,"time":474,"open":3986,"high":3987,"low":3988,"close":3989},738.64,744.87,737.03,742.72,{"symbol":3586,"time":479,"open":3991,"high":3992,"low":3993,"close":3994},735.71,741.87,733.89,741.25,{"symbol":3586,"time":483,"open":3996,"high":3997,"low":3998,"close":3999},734.78,737.65,731.53,733.73,{"symbol":3586,"time":487,"open":4001,"high":4002,"low":3924,"close":4003},739.83,741.42,738.65,{"symbol":3586,"time":492,"open":4005,"high":4006,"low":4007,"close":4008},741.79,743.46,737.96,739.17,{"symbol":3586,"time":496,"open":4010,"high":4011,"low":4012,"close":4013},743.65,749.53,743.56,748.17,{"symbol":3586,"time":501,"open":4015,"high":4016,"low":4017,"close":4018},738.47,743.91,735.47,742.31,{"symbol":3586,"time":506,"open":4020,"high":4021,"low":4022,"close":3786},736.89,738.84,731.83,{"symbol":3586,"time":512,"open":4024,"high":4025,"low":4024,"close":4026},736.45,740.79,739.3,{"symbol":3586,"time":518,"open":4028,"high":4029,"low":4030,"close":4031},734.93,738.08,734.57,737.62,{"symbol":3586,"time":524,"open":4033,"high":4034,"low":4035,"close":4036},735.05,736.13,729.75,731.58,{"symbol":3586,"time":529,"open":4038,"high":3760,"low":4039,"close":4040},728.16,727.82,733.83,{"symbol":3586,"time":535,"open":4042,"high":4043,"low":4044,"close":4045},721.77,725.04,721.49,723.77,{"symbol":3586,"time":540,"open":4047,"high":4048,"low":4049,"close":4050},720.07,722.12,714.99,718.01,{"symbol":3586,"time":546,"open":4052,"high":4053,"low":4054,"close":4055},721.25,724.87,720.47,720.65,{"symbol":3586,"time":552,"open":4057,"high":4058,"low":4059,"close":4060},714.63,719.79,710.45,718.66,{"symbol":3586,"time":558,"open":4062,"high":4063,"low":4064,"close":4065},711,712.2,708.37,711.58,{"symbol":3586,"time":564,"open":4067,"high":4068,"low":4069,"close":4070},711.82,712.88,709.25,711.69,{"symbol":3586,"time":570,"open":4072,"high":4073,"low":4074,"close":4075},713.17,715.63,712.3,715.17,{"symbol":3586,"time":575,"open":4077,"high":4078,"low":4079,"close":4080},710.75,714.47,709.01,713.94,{"symbol":3586,"time":579,"open":4082,"high":4083,"low":4084,"close":4085},709.5,712.36,702.28,708.45,{"symbol":3586,"time":585,"open":4087,"high":4088,"low":4089,"close":4090},709.15,711.45,708.22,711.21,{"symbol":3586,"time":591,"open":4092,"high":4093,"low":4094,"close":4095},710.28,711.28,702.64,704.08,{"symbol":3586,"time":596,"open":4097,"high":4098,"low":4099,"close":4100},708.78,709.91,706.14,708.72,{"symbol":3586,"time":600,"open":4099,"high":4102,"low":4103,"close":4104},712.39,705.76,710.14,{"symbol":3586,"time":605,"open":4106,"high":4107,"low":4108,"close":4109},701.06,702.78,698.53,701.66,{"symbol":3586,"time":611,"open":4111,"high":4112,"low":4113,"close":4114},695.26,700.28,694.2,699.94,{"symbol":3586,"time":617,"open":4116,"high":4117,"low":4118,"close":4119},687.69,694.58,687.66,694.46,{"symbol":3586,"time":623,"open":4121,"high":4122,"low":4123,"close":4124},677.41,686.3,676.58,686.1,{"symbol":3586,"time":629,"open":4126,"high":4127,"low":4128,"close":4129},681.32,682.03,678.45,679.46,{"symbol":3586,"time":634,"open":4131,"high":4132,"low":4133,"close":4134},674.84,681.16,673.77,679.91,{"symbol":3586,"time":640,"open":4136,"high":4137,"low":4138,"close":4139},676.39,677.08,671.46,676.01,{"symbol":3586,"time":645,"open":4141,"high":4142,"low":4143,"close":4144},656.65,659.61,651.06,659.22,{"symbol":3586,"time":650,"open":4146,"high":4147,"low":4148,"close":4149},655.86,659.72,655.52,658.93,{"symbol":3586,"time":655,"open":4151,"high":4152,"low":4153,"close":4154},646.42,658.2,645.11,655.83,{"symbol":3586,"time":660,"open":4156,"high":4157,"low":4158,"close":4159},653.9,658.52,653,655.24,{"symbol":3586,"time":666,"open":4161,"high":4162,"low":4163,"close":4164},638.94,651.54,637.98,650.34,{"symbol":3586,"time":669,"open":4166,"high":4167,"low":4168,"close":4169},640.11,640.37,629.28,631.97,{"symbol":3586,"time":674,"open":4171,"high":4172,"low":4173,"close":4174},642.5,642.66,633.11,634.09,{"symbol":3586,"time":678,"open":4176,"high":4177,"low":4178,"close":4179},652.06,654.85,644.82,645.09,{"symbol":3586,"time":683,"open":4181,"high":4182,"low":4183,"close":4184},658.67,660.89,654.24,656.82,{"symbol":3586,"time":688,"open":4186,"high":4187,"low":4188,"close":4189},651.32,657.03,649.88,653.18,{"symbol":3586,"time":693,"open":4191,"high":4192,"low":4193,"close":4194},658.07,662.62,653.94,655.38,{"symbol":3586,"time":696,"open":4196,"high":4197,"low":4198,"close":4199},656.51,656.69,644.72,648.57,{"symbol":3586,"time":700,"open":4201,"high":4202,"low":4203,"close":4204},656.97,662.98,655.17,659.8,{"symbol":3586,"time":704,"open":4206,"high":4207,"low":4208,"close":4209},668.36,669.72,661.19,661.43,{"symbol":3586,"time":706,"open":4211,"high":4212,"low":4213,"close":4214},672.39,674.44,669.7,670.79,{"symbol":3586,"time":711,"open":4216,"high":4217,"low":4218,"close":4219},668.38,672.07,667.12,669.03,{"symbol":3586,"time":715,"open":4221,"high":4222,"low":4223,"close":4224},669.27,672.34,661.36,662.29,{"symbol":3586,"time":719,"open":4226,"high":4227,"low":4228,"close":4229},671.16,671.65,665.87,666.06,{"symbol":3586,"time":724,"open":4231,"high":4232,"low":4233,"close":4234},677.58,680.08,673.34,676.33,{"symbol":3586,"time":730,"open":4236,"high":4237,"low":4238,"close":4239},677.72,683.36,674.76,677.18,{"symbol":3586,"time":735,"open":4241,"high":4242,"low":4243,"close":4244},666.39,679.92,662.39,678.27,{"symbol":3586,"time":740,"open":4246,"high":4247,"low":4248,"close":4249},673.41,676.11,669.76,672.38,{"symbol":3586,"time":746,"open":4251,"high":4252,"low":4253,"close":4254},682.08,685.53,675.61,681.31,{"symbol":3586,"time":750,"open":4256,"high":4257,"low":4258,"close":4259},681.63,687.09,679.62,685.13,{"symbol":3586,"time":755,"open":4261,"high":4262,"low":4263,"close":4264},675.06,682.61,669.66,680.33,{"symbol":3586,"time":760,"open":4266,"high":4267,"low":4268,"close":4269},678.7,688.62,678.02,686.38,{"symbol":3586,"time":764,"open":4271,"high":4272,"low":4273,"close":4274},683.09,686.86,681.64,685.99,{"symbol":3586,"time":768,"open":4276,"high":4277,"low":4278,"close":4279},693.28,693.3,684.35,689.3,{"symbol":3586,"time":772,"open":4281,"high":4282,"low":4283,"close":4284},690.18,693.68,690.1,693.15,{"symbol":3586,"time":777,"open":4286,"high":4287,"low":4288,"close":4289},681.9,688.35,680,687.35,{"symbol":3586,"time":783,"open":4291,"high":4292,"low":4293,"close":4294},687.83,690,680.37,682.39,{"symbol":3586,"time":789,"open":4296,"high":4297,"low":4298,"close":4299},682.32,690.06,681.73,689.43,{"symbol":3586,"time":794,"open":4301,"high":4302,"low":4303,"close":4304},683.84,686.18,681.55,684.48,{"symbol":3586,"time":800,"open":4306,"high":4307,"low":4308,"close":4309},684.02,689.15,682.83,686.29,{"symbol":3586,"time":806,"open":4311,"high":4312,"low":4313,"close":4314},680.14,684.94,675.78,682.85,{"symbol":3586,"time":812,"open":4316,"high":4317,"low":4318,"close":4319},681.69,686.28,677.52,681.75,{"symbol":3586,"time":817,"open":4321,"high":4322,"low":4293,"close":4323},694.24,695.35,681.27,{"symbol":3586,"time":821,"open":4325,"high":4326,"low":4327,"close":4328},696.39,697.14,689.18,691.96,{"symbol":3586,"time":827,"open":4330,"high":4331,"low":4332,"close":4333},694.95,696.54,691.66,692.12,{"symbol":3586,"time":832,"open":4335,"high":4336,"low":4337,"close":4338},689.42,695.87,688.34,693.95,{"symbol":3586,"time":838,"open":4340,"high":4341,"low":4342,"close":4343},681.46,692.31,680.85,690.62,{"symbol":3586,"time":844,"open":4345,"high":4346,"low":4347,"close":4348},680.94,683.69,675.79,677.62,{"symbol":3586,"time":850,"open":4350,"high":4351,"low":4352,"close":4353},690.35,691.45,681.76,686.19,{"symbol":3586,"time":855,"open":4355,"high":4356,"low":4357,"close":4358},696.21,696.96,684.03,689.53,{"symbol":3586,"time":860,"open":4360,"high":4361,"low":4335,"close":4362},689.58,696.93,695.41,{"symbol":3586,"time":865,"open":4364,"high":4365,"low":4366,"close":4367},691.79,694.21,687.12,691.97,{"symbol":3586,"time":871,"open":4325,"high":4369,"low":4370,"close":4371},697.06,684.83,694.04,{"symbol":3586,"time":877,"open":4373,"high":4374,"low":4375,"close":4376},697.05,697.84,693.94,695.42,{"symbol":3586,"time":883,"open":4378,"high":4379,"low":4380,"close":4381},694.18,696.53,693.57,695.49,{"symbol":3586,"time":888,"open":4383,"high":4384,"low":4385,"close":4386},690.49,694.13,689.92,692.73,{"symbol":3586,"time":892,"open":4388,"high":4389,"low":4390,"close":4391},688.15,690.96,687.16,689.23,{"symbol":3586,"time":898,"open":4393,"high":4394,"low":4395,"close":4396},689.85,691.13,686.92,688.98,{"symbol":3586,"time":903,"open":4398,"high":4399,"low":4400,"close":4401},679.65,688.74,678.13,685.4,{"symbol":3586,"time":908,"open":4403,"high":4404,"low":4405,"close":4231},681.49,684.77,676.57,{"symbol":3586,"time":912,"open":4407,"high":4408,"low":4283,"close":4332},693.66,694.25,{"symbol":3586,"time":918,"open":4410,"high":4411,"low":4412,"close":4413},694.57,695.45,691.25,692.24,{"symbol":3586,"time":923,"open":4415,"high":4416,"low":4417,"close":4418},691,691.72,686.04,690.36,{"symbol":3586,"time":929,"open":4381,"high":4420,"low":4421,"close":4422},696.09,691.35,693.77,{"symbol":3586,"time":933,"open":4424,"high":4420,"low":4425,"close":4426},690.68,690.63,695.16,{"symbol":3586,"time":938,"open":4425,"high":4428,"low":4327,"close":4429},695.31,694.07,{"symbol":3586,"time":942,"open":4431,"high":4343,"low":4432,"close":4433},688.82,687.49,689.51,{"symbol":3586,"time":947,"open":4435,"high":4436,"low":4437,"close":4360},692.19,693.96,689.32,{"symbol":3586,"time":953,"open":4439,"high":4440,"low":4441,"close":4442},687.93,692.32,687.78,691.81,{"symbol":3586,"time":959,"open":4444,"high":4299,"low":4269,"close":4445},686.54,687.72,{"symbol":3586,"time":965,"open":4447,"high":4448,"low":4449,"close":4450},685.71,686.87,679.82,683.17,{"symbol":3586,"time":969,"open":4452,"high":4453,"low":4454,"close":4455},687.14,687.36,681.71,681.92,{"symbol":3586,"time":974,"open":4457,"high":4458,"low":4459,"close":4460},687.45,688.56,686.58,687.01,{"symbol":3586,"time":979,"open":4462,"high":4463,"low":4464,"close":4465},687.54,689.2,686.07,687.85,{"symbol":3586,"time":984,"open":4467,"high":4332,"low":4468,"close":4469},690.64,689.27,690.31,{"symbol":3586,"time":989,"open":4471,"high":4472,"low":4473,"close":4474},687.95,690.83,687.8,690.38,{"symbol":3586,"time":994,"open":4476,"high":4477,"low":4478,"close":4479},683.92,688.2,683.87,687.96,{"symbol":3586,"time":1000,"open":4481,"high":4482,"low":4483,"close":4370},683.94,685.36,680.59,{"symbol":3586,"time":1004,"open":4485,"high":4486,"low":4487,"close":4483},676.59,681.09,676.47,{"symbol":3586,"time":1008,"open":4489,"high":4490,"low":4491,"close":4487},677.6,680.74,674.9,{"symbol":3586,"time":1012,"open":4493,"high":4494,"low":4495,"close":4496},679.89,680.44,671.2,671.4,{"symbol":3586,"time":1018,"open":4498,"high":4499,"low":4500,"close":4501},679.23,681.08,674.98,678.87,{"symbol":3586,"time":1023,"open":4503,"high":4504,"low":4505,"close":4506},685.74,685.76,679.25,680.73,{"symbol":3586,"time":1029,"open":4508,"high":4509,"low":4510,"close":4352},688.17,688.88,679.17,{"symbol":3586,"time":1033,"open":4512,"high":4513,"low":4514,"close":4515},685.14,689.25,682.17,689.17,{"symbol":3586,"time":1037,"open":4517,"high":4518,"low":4254,"close":4519},682.56,688.97,687.57,{"symbol":3586,"time":1043,"open":4521,"high":4522,"low":4523,"close":4524},683.15,685.39,682.59,683.04,{"symbol":3586,"time":1048,"open":4526,"high":4527,"low":4528,"close":4529},686.59,686.64,681.57,683.63,{"symbol":3586,"time":1054,"open":4531,"high":4532,"low":4533,"close":4534},685.47,688.39,684.58,685.69,{"symbol":3586,"time":1059,"open":4536,"high":4537,"low":4538,"close":4539},685.3,685.37,681.34,684.39,{"symbol":3586,"time":1065,"open":4541,"high":4542,"low":4543,"close":4544},680.57,684.91,679.69,683.89,{"symbol":3586,"time":1070,"open":4455,"high":4546,"low":4547,"close":4548},683.82,679.33,681.53,{"symbol":3586,"time":1075,"open":4550,"high":4551,"low":4552,"close":4553},678.81,682.99,678.74,680.27,{"symbol":3586,"time":1080,"open":4555,"high":4556,"low":4557,"close":4558},680.86,683.67,680.5,683.39,{"symbol":3586,"time":1086,"open":4560,"high":4561,"low":4562,"close":4563},677.63,681.7,676.72,679.68,{"symbol":3586,"time":1091,"open":4565,"high":4566,"low":4567,"close":4568},668.63,676.21,664.48,675.02,{"symbol":3586,"time":1096,"open":4570,"high":4571,"low":4572,"close":4573},662.69,670.06,661.59,668.73,{"symbol":3586,"time":1101,"open":4575,"high":4576,"low":4577,"close":4578},655.05,664.55,650.85,659.03,{"symbol":3586,"time":1106,"open":4580,"high":4581,"low":4582,"close":4583},672.91,675.56,651.89,652.53,{"symbol":3586,"time":1110,"open":4585,"high":4586,"low":4587,"close":4588},660.78,667.34,658.75,662.63,{"symbol":3586,"time":1113,"open":4590,"high":4591,"low":4146,"close":4592},662.1,665.12,660.08,{"symbol":3586,"time":1117,"open":4213,"high":4594,"low":4595,"close":4596},673.71,662.17,665.67,{"symbol":3586,"time":1123,"open":4598,"high":4599,"low":4600,"close":4601},665.38,675.66,663.27,671.93,{"symbol":3586,"time":1128,"open":4557,"high":4555,"low":4603,"close":4604},670.52,672.04,{"symbol":3586,"time":1134,"open":4606,"high":4607,"low":4608,"close":4609},684.79,684.96,680.95,683.38,{"symbol":3586,"time":1140,"open":4611,"high":4612,"low":4613,"close":4614},679.95,683.57,678.73,683,{"symbol":3586,"time":1146,"open":4616,"high":4617,"low":4618,"close":4619},677.24,682.18,675.03,681.44,{"symbol":3586,"time":1151,"open":4621,"high":4622,"low":4623,"close":4624},667.91,671.08,661.21,670.97,{"symbol":3586,"time":1157,"open":4487,"high":4626,"low":4627,"close":4628},677.38,668.72,670.31,{"symbol":3586,"time":1163,"open":4500,"high":4555,"low":4630,"close":4231},674.17,{"symbol":3586,"time":1169,"open":4247,"high":4632,"low":4633,"close":4634},679.96,674.58,675.24,{"symbol":3586,"time":1175,"open":4636,"high":4637,"low":4638,"close":4639},685.67,685.8,679.94,683.34,{"symbol":3586,"time":1181,"open":4641,"high":4642,"low":4643,"close":4644},685.04,685.08,679.24,682.06,{"symbol":3586,"time":1187,"open":4646,"high":4647,"low":4648,"close":4648},683.9,685.94,679.83,{"symbol":3586,"time":1193,"open":4650,"high":4651,"low":4652,"close":4653},688.72,689.7,682.87,687.39,{"symbol":3586,"time":1199,"open":4655,"high":4656,"low":4370,"close":4657},687.05,688.91,687.06,{"symbol":3586,"time":1205,"open":4659,"high":4660,"low":4661,"close":4662},682.73,685.54,682.12,685.24,{"symbol":3586,"time":1211,"open":4664,"high":4665,"low":4666,"close":4667},676.46,678.47,675.65,677.25,{"symbol":3586,"time":1217,"open":4669,"high":4670,"low":4671,"close":4672},668.12,672.71,667.8,671.76,{"symbol":3586,"time":1222,"open":4674,"high":4674,"low":4675,"close":4671},672,663.3,{"symbol":3586,"time":1227,"open":4677,"high":4678,"low":4679,"close":4680},671.44,672.99,669.98,671.29,{"symbol":3586,"time":1233,"open":4682,"high":4683,"low":4684,"close":4685},667.32,672.21,667.27,671.3,{"symbol":3586,"time":1239,"open":4687,"high":4688,"low":4689,"close":4690},659.5,665.76,658.14,664.39,{"symbol":3586,"time":1244,"open":4692,"high":4693,"low":4694,"close":4695},666.82,668.71,657.11,660.64,{"symbol":3586,"time":1250,"open":4692,"high":4697,"low":4149,"close":4698},670.23,665.17,{"symbol":3586,"time":1256,"open":4700,"high":4701,"low":4702,"close":4703},657.17,665.83,653.17,662.23,{"symbol":3586,"time":1261,"open":4705,"high":4706,"low":4707,"close":4708},660.65,665.13,659.77,663.04,{"symbol":3586,"time":1267,"open":4710,"high":4711,"low":4712,"close":4713},672.13,673.95,652.84,653.02,{"symbol":3586,"time":1272,"open":4715,"high":4716,"low":4717,"close":4226},673.53,673.94,669.21,{"symbol":3586,"time":1278,"open":4719,"high":4720,"low":4721,"close":4722},670.25,673.21,669.42,673.11,{"symbol":3586,"time":1284,"open":4724,"high":4678,"low":4725,"close":4726},672.54,667.67,669.12,{"symbol":3586,"time":1290,"open":4728,"high":4729,"low":4730,"close":4731},671.62,672.51,669.46,671.61,{"symbol":3586,"time":1295,"open":4733,"high":4734,"low":4735,"close":4717},669.99,672.68,668.16,{"symbol":3586,"time":1300,"open":4737,"high":4738,"low":4739,"close":4740},670.45,670.57,666.78,669.22,{"symbol":3586,"time":1306,"open":4742,"high":4743,"low":4744,"close":4745},663.17,669.37,663.06,668.45,{"symbol":3586,"time":1309,"open":4747,"high":4748,"low":4749,"close":4750},662.93,666.65,661.61,666.18,{"symbol":3586,"time":1313,"open":4752,"high":4753,"low":4754,"close":4755},664.36,665.28,661.86,663.68,{"symbol":3586,"time":1318,"open":4757,"high":4758,"low":4759,"close":4760},659.51,662.37,657.88,661.82,{"symbol":3586,"time":1324,"open":4762,"high":4763,"low":4764,"close":4765},657.94,659.41,654.41,658.05,{"symbol":3586,"time":1330,"open":4767,"high":4768,"low":4769,"close":4770},664.51,664.61,659.67,661.1,{"symbol":3586,"time":1335,"open":4772,"high":4586,"low":4773,"close":4774},666.72,661.98,663.21,{"symbol":3586,"time":1341,"open":4776,"high":4777,"low":4595,"close":4778},662.2,667.29,666.84,{"symbol":3586,"time":1346,"open":4780,"high":4576,"low":4781,"close":4782},662.33,660.37,663.7,{"symbol":3586,"time":1351,"open":4784,"high":4785,"low":4786,"close":4787},661.89,664.89,660.27,662.26,{"symbol":3586,"time":1357,"open":4789,"high":4790,"low":4791,"close":4792},660.01,661.72,654.3,659.18,{"symbol":3586,"time":1361,"open":4794,"high":4795,"low":4796,"close":4797},661.47,661.78,659.21,660,{"symbol":3586,"time":1365,"open":4799,"high":4800,"low":4801,"close":4802},659.64,661.04,659.34,660.91,{"symbol":3586,"time":1370,"open":4804,"high":4805,"low":4806,"close":4807},657.6,659.11,656.9,657.41,{"symbol":3586,"time":1375,"open":4809,"high":4810,"low":4811,"close":4812},654.18,658.33,653.59,657.63,{"symbol":3586,"time":1381,"open":4814,"high":4815,"low":4816,"close":4817},653.62,654.55,650.63,652.21,{"symbol":3586,"time":1387,"open":4819,"high":4820,"low":4821,"close":4822},648.97,650.86,647.22,650.33,{"symbol":3586,"time":1391,"open":4824,"high":4825,"low":4826,"close":4827},648.62,649.84,647.23,648.83,{"symbol":3586,"time":1396,"open":4829,"high":4817,"low":4830,"close":4831},651.48,643.33,647.24,{"symbol":3586,"time":1402,"open":4833,"high":4834,"low":4835,"close":4836},644.42,649.15,643.51,649.12,{"symbol":3586,"time":1406,"open":4838,"high":4839,"low":4840,"close":4841},642.67,644.21,640.46,643.74,{"symbol":3586,"time":1412,"open":4843,"high":4844,"low":4845,"close":4846},637.5,640.49,634.92,640.27,{"symbol":3586,"time":1416,"open":4848,"high":4849,"low":4850,"close":4851},647.47,647.84,643.14,645.05,{"symbol":3586,"time":1421,"open":4831,"high":4853,"low":4854,"close":4855},649.48,645.34,648.92,{"symbol":3586,"time":1425,"open":4857,"high":4858,"low":4833,"close":4859},644.57,647.37,646.63,[4861,4866,4870,4873,4875,4877,4880,4882,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4905,4907,4909,4911,4913,4915,4917,4919,4921,4923,4925,4927,4929,4931,4933,4935,4937,4939,4941,4943,4945,4947,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4972,4974],{"time":32,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4864,"datetime":4865},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4868,"datetime":4869},"BULLISH","RSI","2026-09-02 00:00:00",{"time":102,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4871,"datetime":4872},"BollingerBands","2026-08-28 00:00:00",{"time":102,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4872},"ADX",{"time":102,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4876,"datetime":4872},"CCI",{"time":199,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4879},"MACD","2026-08-05 00:00:00",{"time":204,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4868,"datetime":4881},"2026-08-04 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4864,"datetime":4883},"2026-07-15 00:00:00",{"time":327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4871,"datetime":4885},"2026-07-02 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4876,"datetime":4887},"2026-06-29 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4889},"2026-06-17 00:00:00",{"time":386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4891},"2026-06-16 00:00:00",{"time":433,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4893},"2026-06-03 00:00:00",{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4895},"2026-06-01 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4868,"datetime":4897},"2026-05-28 00:00:00",{"time":468,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4864,"datetime":4899},"2026-05-22 00:00:00",{"time":518,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4871,"datetime":4901},"2026-05-08 00:00:00",{"time":535,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4903},"2026-05-05 00:00:00",{"time":535,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4876,"datetime":4903},{"time":540,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4906},"2026-05-04 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4908},"2026-04-21 00:00:00",{"time":623,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4871,"datetime":4910},"2026-04-13 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4864,"datetime":4912},"2026-04-09 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4876,"datetime":4914},"2026-04-06 00:00:00",{"time":696,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4876,"datetime":4916},"2026-03-20 00:00:00",{"time":711,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4918},"2026-03-16 00:00:00",{"time":755,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4876,"datetime":4920},"2026-03-03 00:00:00",{"time":768,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4868,"datetime":4922},"2026-02-26 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4924},"2026-02-24 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4926},"2026-02-19 00:00:00",{"time":877,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4928},"2026-01-28 00:00:00",{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4930},"2026-01-23 00:00:00",{"time":933,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4932},"2026-01-12 00:00:00",{"time":959,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4934},"2026-01-05 00:00:00",{"time":965,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4936},"2026-01-02 00:00:00",{"time":1012,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4938},"2025-12-17 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4940},"2025-12-11 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4942},"2025-12-01 00:00:00",{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4868,"datetime":4944},"2025-11-24 00:00:00",{"time":1110,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4946},"2025-11-19 00:00:00",{"time":1123,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4871,"datetime":4948},"2025-11-14 00:00:00",{"time":1157,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4864,"datetime":4950},"2025-11-06 00:00:00",{"time":1169,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4876,"datetime":4952},"2025-11-04 00:00:00",{"time":1187,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4954},"2025-10-30 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4878,"datetime":4956},"2025-10-28 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4958},"2025-10-20 00:00:00",{"time":1239,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4960},"2025-10-17 00:00:00",{"time":1250,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4878,"datetime":4962},"2025-10-15 00:00:00",{"time":1267,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4868,"datetime":4964},"2025-10-10 00:00:00",{"time":1272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4864,"datetime":4966},"2025-10-09 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4871,"datetime":4968},"2025-10-06 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4970},"2025-09-29 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4876,"datetime":4970},{"time":1324,"symbol":5,"current_signal":4862,"signal_change":23,"signal_type":4863,"trading_system":4874,"datetime":4973},"2025-09-25 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4867,"trading_system":4874,"datetime":4975},"2025-09-24 00:00:00",[4977,4983,4989,4994,4999,5004,5009,5015,5020,5025,5030,5035,5040,5045,5050,5055,5060,5065,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5211,5217,5223,5229,5235,5241,5247,5253,5259,5265,5271,5277,5284,5290,5296,5301,5307,5313,5319,5325,5331,5337,5343,5349,5355,5361,5367,5373,5379,5385,5390,5396,5402,5408,5414,5420,5426,5432],{"symbol":5,"form":4978,"filingdate":683,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"8-K","pypl-20260320.htm","0001633917-26-000059","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000059/pypl-20260320.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000059/0001633917-26-000059-index.htm",{"symbol":5,"form":4984,"filingdate":855,"primarydocument":4985,"accessionnumber":4986,"filing_url":4987,"sec_url":4988},"10-K","pypl-20251231.htm","0001633917-26-000024","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000024/pypl-20251231.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000024/0001633917-26-000024-index.htm",{"symbol":5,"form":4978,"filingdate":855,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"pypl-20260203.htm","0001633917-26-000021","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000021/pypl-20260203.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000021/0001633917-26-000021-index.htm",{"symbol":5,"form":4978,"filingdate":855,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"d68718d8k.htm","0001193125-26-035860","https://www.sec.gov/Archives/edgar/data/1633917/000119312526035860/d68718d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526035860/0001193125-26-035860-index.htm",{"symbol":5,"form":4978,"filingdate":1117,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"d93754d8k.htm","0001193125-25-284822","https://www.sec.gov/Archives/edgar/data/1633917/000119312525284822/d93754d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525284822/0001193125-25-284822-index.htm",{"symbol":5,"form":4978,"filingdate":1123,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"d60784d8k.htm","0001193125-25-283161","https://www.sec.gov/Archives/edgar/data/1633917/000119312525283161/d60784d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525283161/0001193125-25-283161-index.htm",{"symbol":5,"form":5010,"filingdate":1199,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"10-Q","pypl-20250930.htm","0001633917-25-000196","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000196/pypl-20250930.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000196/0001633917-25-000196-index.htm",{"symbol":5,"form":4978,"filingdate":1199,"primarydocument":5016,"accessionnumber":5017,"filing_url":5018,"sec_url":5019},"pypl-20251028.htm","0001633917-25-000194","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000194/pypl-20251028.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000194/0001633917-25-000194-index.htm",{"symbol":5,"form":5010,"filingdate":1520,"primarydocument":5021,"accessionnumber":5022,"filing_url":5023,"sec_url":5024},"pypl-20250630.htm","0001633917-25-000161","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000161/pypl-20250630.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000161/0001633917-25-000161-index.htm",{"symbol":5,"form":4978,"filingdate":1520,"primarydocument":5026,"accessionnumber":5027,"filing_url":5028,"sec_url":5029},"pypl-20250729.htm","0001633917-25-000158","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000158/pypl-20250729.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000158/0001633917-25-000158-index.htm",{"symbol":5,"form":4978,"filingdate":1656,"primarydocument":5031,"accessionnumber":5032,"filing_url":5033,"sec_url":5034},"pypl-20250623.htm","0001633917-25-000124","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000124/pypl-20250623.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000124/0001633917-25-000124-index.htm",{"symbol":5,"form":4978,"filingdate":1708,"primarydocument":5036,"accessionnumber":5037,"filing_url":5038,"sec_url":5039},"pypl-20250605.htm","0001633917-25-000105","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000105/pypl-20250605.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000105/0001633917-25-000105-index.htm",{"symbol":5,"form":5010,"filingdate":1846,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"pypl-20250331.htm","0001633917-25-000064","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000064/pypl-20250331.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000064/0001633917-25-000064-index.htm",{"symbol":5,"form":4978,"filingdate":1846,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"pypl-20250429.htm","0001633917-25-000062","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000062/pypl-20250429.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000062/0001633917-25-000062-index.htm",{"symbol":5,"form":4978,"filingdate":1915,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"d36783d8k.htm","0001193125-25-074696","https://www.sec.gov/Archives/edgar/data/1633917/000119312525074696/d36783d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525074696/0001193125-25-074696-index.htm",{"symbol":5,"form":4978,"filingdate":1997,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"d905717d8k.htm","0001193125-25-050929","https://www.sec.gov/Archives/edgar/data/1633917/000119312525050929/d905717d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525050929/0001193125-25-050929-index.htm",{"symbol":5,"form":4978,"filingdate":2003,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"d924683d8k.htm","0001193125-25-048492","https://www.sec.gov/Archives/edgar/data/1633917/000119312525048492/d924683d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525048492/0001193125-25-048492-index.htm",{"symbol":5,"form":4978,"filingdate":2033,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"d919560d8k.htm","0001193125-25-034283","https://www.sec.gov/Archives/edgar/data/1633917/000119312525034283/d919560d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525034283/0001193125-25-034283-index.htm",{"symbol":5,"form":4984,"filingdate":2102,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"pypl-20241231.htm","0001633917-25-000019","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000019/pypl-20241231.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000019/0001633917-25-000019-index.htm",{"symbol":5,"form":4978,"filingdate":2102,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"pypl-20250204.htm","0001633917-25-000017","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000017/pypl-20250204.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000017/0001633917-25-000017-index.htm",{"symbol":5,"form":4978,"filingdate":2151,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"d929750d8k.htm","0001193125-25-010401","https://www.sec.gov/Archives/edgar/data/1633917/000119312525010401/d929750d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525010401/0001193125-25-010401-index.htm",{"symbol":5,"form":5010,"filingdate":2449,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"pypl-20240930.htm","0001633917-24-000110","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000110/pypl-20240930.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000110/0001633917-24-000110-index.htm",{"symbol":5,"form":4978,"filingdate":2449,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"pypl-20241029.htm","0001633917-24-000108","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000108/pypl-20241029.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000108/0001633917-24-000108-index.htm",{"symbol":5,"form":5010,"filingdate":2740,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"pypl-20240630.htm","0001633917-24-000098","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000098/pypl-20240630.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000098/0001633917-24-000098-index.htm",{"symbol":5,"form":4978,"filingdate":2740,"primarydocument":5101,"accessionnumber":5102,"filing_url":5103,"sec_url":5104},"pypl-20240730.htm","0001633917-24-000096","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000096/pypl-20240730.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000096/0001633917-24-000096-index.htm",{"symbol":5,"form":4978,"filingdate":2751,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"d809666d8k.htm","0001193125-24-184940","https://www.sec.gov/Archives/edgar/data/1633917/000119312524184940/d809666d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524184940/0001193125-24-184940-index.htm",{"symbol":5,"form":4978,"filingdate":2825,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"pypl-20240625.htm","0001633917-24-000084","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000084/pypl-20240625.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000084/0001633917-24-000084-index.htm",{"symbol":5,"form":4978,"filingdate":2898,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"pypl-20240529.htm","0001633917-24-000075","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000075/pypl-20240529.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000075/0001633917-24-000075-index.htm",{"symbol":5,"form":4978,"filingdate":2917,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"pypl-20240522.htm","0001633917-24-000073","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000073/pypl-20240522.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000073/0001633917-24-000073-index.htm",{"symbol":5,"form":4978,"filingdate":2917,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"d733562d8k.htm","0001193125-24-148078","https://www.sec.gov/Archives/edgar/data/1633917/000119312524148078/d733562d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524148078/0001193125-24-148078-index.htm",{"symbol":5,"form":4978,"filingdate":2935,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"d106373d8k.htm","0001193125-24-144012","https://www.sec.gov/Archives/edgar/data/1633917/000119312524144012/d106373d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524144012/0001193125-24-144012-index.htm",{"symbol":5,"form":4978,"filingdate":3001,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"d831310d8k.htm","0001193125-24-123690","https://www.sec.gov/Archives/edgar/data/1633917/000119312524123690/d831310d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524123690/0001193125-24-123690-index.htm",{"symbol":5,"form":5010,"filingdate":3001,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"pypl-20240331.htm","0001633917-24-000048","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000048/pypl-20240331.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000048/0001633917-24-000048-index.htm",{"symbol":5,"form":4978,"filingdate":3084,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"d787879d8k.htm","0001193125-24-080896","https://www.sec.gov/Archives/edgar/data/1633917/000119312524080896/d787879d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524080896/0001193125-24-080896-index.htm",{"symbol":5,"form":4978,"filingdate":3199,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"d782639d8k.htm","0001193125-24-032073","https://www.sec.gov/Archives/edgar/data/1633917/000119312524032073/d782639d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524032073/0001193125-24-032073-index.htm",{"symbol":5,"form":4984,"filingdate":3210,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"pypl-20231231.htm","0001633917-24-000024","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000024/pypl-20231231.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000024/0001633917-24-000024-index.htm",{"symbol":5,"form":4978,"filingdate":3214,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"pypl-20240207.htm","0001633917-24-000022","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000022/pypl-20240207.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000022/0001633917-24-000022-index.htm",{"symbol":5,"form":4978,"filingdate":3292,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"d701671d8k.htm","0001193125-24-004471","https://www.sec.gov/Archives/edgar/data/1633917/000119312524004471/d701671d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524004471/0001193125-24-004471-index.htm",{"symbol":5,"form":4978,"filingdate":3327,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"d538539d8k.htm","0001193125-23-302230","https://www.sec.gov/Archives/edgar/data/1633917/000119312523302230/d538539d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523302230/0001193125-23-302230-index.htm",{"symbol":5,"form":4978,"filingdate":3343,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"pypl-20231213.htm","0001633917-23-000176","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000176/pypl-20231213.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000176/0001633917-23-000176-index.htm",{"symbol":5,"form":4978,"filingdate":3360,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"pypl-20231203.htm","0001633917-23-000171","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000171/pypl-20231203.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000171/0001633917-23-000171-index.htm",{"symbol":5,"form":5010,"filingdate":3462,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"pypl-20230930.htm","0001633917-23-000156","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000156/pypl-20230930.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000156/0001633917-23-000156-index.htm",{"symbol":5,"form":4978,"filingdate":3468,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"pypl-20231101.htm","0001633917-23-000154","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000154/pypl-20231101.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000154/0001633917-23-000154-index.htm",{"symbol":5,"form":4978,"filingdate":3468,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"d560139d8k.htm","0001193125-23-268244","https://www.sec.gov/Archives/edgar/data/1633917/000119312523268244/d560139d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523268244/0001193125-23-268244-index.htm",{"symbol":5,"form":4978,"filingdate":3559,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"pypl-20230927.htm","0001633917-23-000143","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000143/pypl-20230927.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000143/0001633917-23-000143-index.htm",{"symbol":5,"form":4978,"filingdate":5206,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"2023-08-14","d475247d8k.htm","0001193125-23-212353","https://www.sec.gov/Archives/edgar/data/1633917/000119312523212353/d475247d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523212353/0001193125-23-212353-index.htm",{"symbol":5,"form":4978,"filingdate":5212,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"2023-08-08","d405271d8k.htm","0001193125-23-206286","https://www.sec.gov/Archives/edgar/data/1633917/000119312523206286/d405271d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523206286/0001193125-23-206286-index.htm",{"symbol":5,"form":5010,"filingdate":5218,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"2023-08-03","pypl-20230630.htm","0001633917-23-000117","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000117/pypl-20230630.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000117/0001633917-23-000117-index.htm",{"symbol":5,"form":4978,"filingdate":5224,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"2023-08-02","pypl-20230802.htm","0001633917-23-000115","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000115/pypl-20230802.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000115/0001633917-23-000115-index.htm",{"symbol":5,"form":4978,"filingdate":5230,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"2023-06-22","d466046d8k.htm","0001193125-23-172688","https://www.sec.gov/Archives/edgar/data/1633917/000119312523172688/d466046d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523172688/0001193125-23-172688-index.htm",{"symbol":5,"form":4978,"filingdate":5236,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"2023-06-13","d444307d8k.htm","0001193125-23-165556","https://www.sec.gov/Archives/edgar/data/1633917/000119312523165556/d444307d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523165556/0001193125-23-165556-index.htm",{"symbol":5,"form":4978,"filingdate":5242,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"2023-06-09","d495603d8k.htm","0001193125-23-163898","https://www.sec.gov/Archives/edgar/data/1633917/000119312523163898/d495603d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523163898/0001193125-23-163898-index.htm",{"symbol":5,"form":4978,"filingdate":5248,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"2023-06-02","d489115d8k.htm","0001193125-23-159431","https://www.sec.gov/Archives/edgar/data/1633917/000119312523159431/d489115d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523159431/0001193125-23-159431-index.htm",{"symbol":5,"form":4978,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2023-05-31","pypl-20230524.htm","0001633917-23-000099","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000099/pypl-20230524.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000099/0001633917-23-000099-index.htm",{"symbol":5,"form":5010,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2023-05-09","pypl-20230331.htm","0001633917-23-000072","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000072/pypl-20230331.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000072/0001633917-23-000072-index.htm",{"symbol":5,"form":4978,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2023-05-08","pypl-20230508.htm","0001633917-23-000070","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000070/pypl-20230508.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000070/0001633917-23-000070-index.htm",{"symbol":5,"form":4978,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2023-03-07","d348386d8k.htm","0001193125-23-062959","https://www.sec.gov/Archives/edgar/data/1633917/000119312523062959/d348386d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523062959/0001193125-23-062959-index.htm",{"symbol":5,"form":5278,"filingdate":5279,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"8-K/A","2023-02-16","pypl-20220802.htm","0001633917-23-000038","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000038/pypl-20220802.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000038/0001633917-23-000038-index.htm",{"symbol":5,"form":4984,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"2023-02-10","pypl-20221231.htm","0001633917-23-000033","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000033/pypl-20221231.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000033/0001633917-23-000033-index.htm",{"symbol":5,"form":4978,"filingdate":5291,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"2023-02-09","pypl-20230209.htm","0001633917-23-000031","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000031/pypl-20230209.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391723000031/0001633917-23-000031-index.htm",{"symbol":5,"form":4978,"filingdate":5291,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"d460672d8k.htm","0001193125-23-030104","https://www.sec.gov/Archives/edgar/data/1633917/000119312523030104/d460672d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523030104/0001193125-23-030104-index.htm",{"symbol":5,"form":4978,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"2023-01-09","d407451d8k.htm","0001193125-23-004782","https://www.sec.gov/Archives/edgar/data/1633917/000119312523004782/d407451d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312523004782/0001193125-23-004782-index.htm",{"symbol":5,"form":5010,"filingdate":5308,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"2022-11-04","pypl-20220930.htm","0001633917-22-000167","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000167/pypl-20220930.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000167/0001633917-22-000167-index.htm",{"symbol":5,"form":4978,"filingdate":5314,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"2022-11-03","pypl-20221103.htm","0001633917-22-000165","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000165/pypl-20221103.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000165/0001633917-22-000165-index.htm",{"symbol":5,"form":4978,"filingdate":5320,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"2022-10-03","pypl-20220927.htm","0001633917-22-000150","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000150/pypl-20220927.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000150/0001633917-22-000150-index.htm",{"symbol":5,"form":4978,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-09-14","d404833d8k.htm","0001193125-22-244735","https://www.sec.gov/Archives/edgar/data/1633917/000119312522244735/d404833d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522244735/0001193125-22-244735-index.htm",{"symbol":5,"form":5010,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2022-08-03","pypl-20220630.htm","0001633917-22-000137","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000137/pypl-20220630.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000137/0001633917-22-000137-index.htm",{"symbol":5,"form":4978,"filingdate":5338,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"2022-08-02","pypl-20220713.htm","0001633917-22-000135","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000135/pypl-20220713.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000135/0001633917-22-000135-index.htm",{"symbol":5,"form":4978,"filingdate":5344,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"2022-06-17","pypl-20220615.htm","0001633917-22-000129","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000129/pypl-20220615.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000129/0001633917-22-000129-index.htm",{"symbol":5,"form":4978,"filingdate":5350,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"2022-06-06","d343629d8k.htm","0001193125-22-168382","https://www.sec.gov/Archives/edgar/data/1633917/000119312522168382/d343629d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522168382/0001193125-22-168382-index.htm",{"symbol":5,"form":4978,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2022-05-23","d307111d8k.htm","0001193125-22-157463","https://www.sec.gov/Archives/edgar/data/1633917/000119312522157463/d307111d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522157463/0001193125-22-157463-index.htm",{"symbol":5,"form":4978,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2022-05-20","d324584d8k.htm","0001193125-22-156247","https://www.sec.gov/Archives/edgar/data/1633917/000119312522156247/d324584d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522156247/0001193125-22-156247-index.htm",{"symbol":5,"form":4978,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2022-05-17","d349951d8k.htm","0001193125-22-153037","https://www.sec.gov/Archives/edgar/data/1633917/000119312522153037/d349951d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522153037/0001193125-22-153037-index.htm",{"symbol":5,"form":4978,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2022-05-16","d256861d8k.htm","0001193125-22-151010","https://www.sec.gov/Archives/edgar/data/1633917/000119312522151010/d256861d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522151010/0001193125-22-151010-index.htm",{"symbol":5,"form":5278,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2022-04-28","d347830d8ka.htm","0001193125-22-127875","https://www.sec.gov/Archives/edgar/data/1633917/000119312522127875/d347830d8ka.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522127875/0001193125-22-127875-index.htm",{"symbol":5,"form":5010,"filingdate":5380,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"pypl-20220331.htm","0001633917-22-000088","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000088/pypl-20220331.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000088/0001633917-22-000088-index.htm",{"symbol":5,"form":4978,"filingdate":5391,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"2022-04-27","pypl-20220427.htm","0001633917-22-000086","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000086/pypl-20220427.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000086/0001633917-22-000086-index.htm",{"symbol":5,"form":4978,"filingdate":5397,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"2022-04-12","d323910d8k.htm","0001193125-22-102973","https://www.sec.gov/Archives/edgar/data/1633917/000119312522102973/d323910d8k.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312522102973/0001193125-22-102973-index.htm",{"symbol":5,"form":4978,"filingdate":5403,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"2022-03-08","pypl-20220308.htm","0001633917-22-000075","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000075/pypl-20220308.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000075/0001633917-22-000075-index.htm",{"symbol":5,"form":4984,"filingdate":5409,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"2022-02-03","pypl-20211231.htm","0001633917-22-000027","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000027/pypl-20211231.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000027/0001633917-22-000027-index.htm",{"symbol":5,"form":4978,"filingdate":5415,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"2022-02-01","pypl-20220201.htm","0001633917-22-000021","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000021/pypl-20220201.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391722000021/0001633917-22-000021-index.htm",{"symbol":5,"form":4978,"filingdate":5421,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"2021-11-15","pypl-20211110.htm","0001633917-21-000173","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000173/pypl-20211110.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000173/0001633917-21-000173-index.htm",{"symbol":5,"form":5010,"filingdate":5427,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"2021-11-09","pypl-20210930.htm","0001633917-21-000169","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000169/pypl-20210930.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000169/0001633917-21-000169-index.htm",{"symbol":5,"form":4978,"filingdate":5433,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"2021-11-08","pypl-20211108.htm","0001633917-21-000167","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000167/pypl-20211108.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391721000167/0001633917-21-000167-index.htm",[5439,5459,5472,5491,5504,5519,5531,5542,5561,5583,5595,5609,5620,5634,5646,5654,5662,5670,5685,5695,5706,5714,5722,5730,5738,5745,5757,5771,5783,5795,5811,5824,5831,5843],{"symbol":5,"accessionnumber":5440,"filingdate":232,"sec_url":5441,"tags":5442,"headline":5447,"summary":5448,"sector":5449,"industry":5450,"date_processed":5451,"impact_score":5452,"exhibits":5453,"isLocked":5458},"0001633917-26-000080","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000080/0001633917-26-000080-index.htm",{"events":5443},[5444,5445,5446],"Earnings Beat","Dividend Announced","Raised Guidance","PayPal Reports Q2 2026 Results and Raises Full-Year Guidance","PayPal Holdings, Inc. reported its financial results for the second quarter of 2026, showing a 5% increase in net revenues to $8.7 billion. The company also announced a cash dividend of $0.14 per share, payable on September 25, 2026. Additionally, PayPal raised its full-year non-GAAP guidance, reflecting confidence in its growth trajectory. Despite a slight decline in GAAP and non-GAAP operating income, the company's transaction volume and active accounts continued to grow, indicating strong underlying performance.","Trade & Services","Services-Business Services, NEC","2026-07-28 11:03:44","HIGH",[5454],{"exhibit_number":5455,"htm_reference":5456,"full_url":5457},"EX-99.1","pypl2q-26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000080/pypl2q-26earningsrelease.htm",false,{"symbol":5,"accessionnumber":5460,"filingdate":474,"sec_url":5461,"tags":5462,"headline":5468,"summary":5469,"sector":5449,"industry":5450,"date_processed":5470,"impact_score":5452,"exhibits":5471,"isLocked":5458},"0001633917-26-000076","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000076/0001633917-26-000076-index.htm",{"events":5463},[5464,5465,5466,5467],"CEO Resignation","New CEO Appointed","Equity Plan Approved","Director Elections Results","PayPal Announces Executive Departure and New Equity Plan Approval","PayPal Holdings, Inc. announced that Diego Scotti, EVP and General Manager of the Consumer Group, will depart effective June 2, 2026. In connection with his departure, a separation and release agreement was entered into, providing severance payments and benefits. Additionally, at the 2026 Annual Meeting of Stockholders, the company's 2026 Equity Incentive Award Plan was approved to replace the 2015 Plan, authorizing the issuance of up to 39,100,000 shares of common stock. The meeting also saw the election of 11 director nominees, approval of named executive officer compensation, and ratification of PricewaterhouseCoopers LLP as the independent auditor for 2026.","2026-05-21 21:14:40",[],{"symbol":5,"accessionnumber":5473,"filingdate":492,"sec_url":5474,"tags":5475,"headline":5478,"summary":5479,"sector":5449,"industry":5450,"date_processed":5480,"impact_score":5481,"exhibits":5482,"isLocked":5458},"0001193125-26-226653","https://www.sec.gov/Archives/edgar/data/1633917/000119312526226653/0001193125-26-226653-index.htm",{"events":5476},[5477],"New Debt Issued","PayPal Issues $2.0 Billion in Senior Notes","On May 15, 2026, PayPal Holdings, Inc. issued $2.0 billion aggregate principal amount of senior notes due in 2028, 2031, and 2036. The notes carry interest rates of 4.550%, 4.950%, and 5.550% respectively. The issuance is part of the company's financing strategy and is detailed in the Indenture dated September 26, 2019.","2026-05-15 20:11:45","MEDIUM",[5483,5487],{"exhibit_number":5484,"htm_reference":5485,"full_url":5486},"EX-4.2","d930458dex42.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526226653/d930458dex42.htm",{"exhibit_number":5488,"htm_reference":5489,"full_url":5490},"EX-5.1","d930458dex51.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526226653/d930458dex51.htm",{"symbol":5,"accessionnumber":5492,"filingdate":535,"sec_url":5493,"tags":5494,"headline":5497,"summary":5498,"sector":5449,"industry":5450,"date_processed":5499,"impact_score":5481,"exhibits":5500,"isLocked":5458},"0001633917-26-000065","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000065/0001633917-26-000065-index.htm",{"events":5495},[5444,5445,5496],"General Statement","PayPal Reports Q1 2026 Financial Results with Revenue Growth and Margin Compression","PayPal Holdings, Inc. reported its financial results for the first quarter of 2026, showing a 7% increase in net revenues to $8.4 billion. Despite the revenue growth, GAAP operating income decreased by 3% to $1.5 billion, and GAAP operating margin contracted by 182 basis points to 17.8%. Non-GAAP operating income decreased by 5% to $1.5 billion, and non-GAAP operating margin contracted by 229 basis points to 18.4%. GAAP EPS decreased by 6% to $1.21, while non-GAAP EPS increased by 1% to $1.34. The company also announced a cash dividend of $0.14 per share, payable on June 25, 2026. PayPal reiterated its full-year guidance, anticipating a mid-single-digit decline in GAAP EPS and a low-single-digit decline to slightly positive change in non-GAAP EPS.","2026-05-05 11:03:56",[5501],{"exhibit_number":5455,"htm_reference":5502,"full_url":5503},"pypl1q-26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000065/pypl1q-26earningsrelease.htm",{"symbol":5,"accessionnumber":5505,"filingdate":552,"sec_url":5506,"tags":5507,"headline":5512,"summary":5513,"sector":5449,"industry":5450,"date_processed":5514,"impact_score":5452,"exhibits":5515,"isLocked":5458},"0001193125-26-197533","https://www.sec.gov/Archives/edgar/data/1633917/000119312526197533/0001193125-26-197533-index.htm",{"events":5508},[5509,5510,5511],"Executive Employment Agreement","Key Executive Departure","Strategic Partnership","PayPal Announces Departure of Key Executives and Strategic Reorganization","On April 29, 2026, PayPal Holdings, Inc. announced a strategic reorganization of its business and executive leadership team. Michelle Gill, EVP, General Manager, Small Business and Financial Services, and Diego Scotti, EVP, General Manager, Consumer Group, will cease to serve in their roles effective June 2, 2026. The reorganization includes a transition to a simplified three-business operating model: Checkout Solutions & PayPal, Consumer Financial Services & Venmo, and Payment Services & Crypto. The company also announced several leadership appointments to drive the new model. The strategic changes aim to accelerate growth, streamline decision-making, and drive innovation.","2026-04-30 20:34:40",[5516],{"exhibit_number":5455,"htm_reference":5517,"full_url":5518},"d128781dex991.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526197533/d128781dex991.htm",{"symbol":5,"accessionnumber":4980,"filingdate":683,"sec_url":4982,"tags":5520,"headline":5524,"summary":5525,"sector":5449,"industry":5450,"date_processed":5526,"impact_score":5481,"exhibits":5527,"isLocked":5458},{"events":5521},[5522,5523],"Board Member Appointed","Board Member Departure","PayPal Appoints Former Block CEO Alyssa Henry to Board","PayPal Holdings, Inc. announced on March 25, 2026, the appointment of Alyssa H. Henry, former CEO of Block Inc.'s Square business, to its Board of Directors, effective immediately. Henry, who brings over three decades of experience in scaling global commerce and payments platforms, will fill a vacancy created by an increase in the Board size from 11 to 12. Simultaneously, Gail J. McGovern, who has served on the Board since 2015, informed the Company that she will not stand for re-election at the 2026 Annual Meeting, leading to a reduction in the Board size to 11 directors. Henry's expertise in software-driven merchant solutions and global platform expansion is expected to be valuable as PayPal continues to advance its growth strategy.","2026-03-25 21:02:58",[5528],{"exhibit_number":5455,"htm_reference":5529,"full_url":5530},"ahpr.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000059/ahpr.htm",{"symbol":5,"accessionnumber":4991,"filingdate":855,"sec_url":4993,"tags":5532,"headline":5535,"summary":5536,"sector":5449,"industry":5450,"date_processed":5537,"impact_score":5481,"exhibits":5538,"isLocked":5458},{"events":5533},[5444,5534,5496],"Executive Compensation Detail","PayPal Reports Q4 and FY 2025 Results and Announces New CEO","PayPal Holdings, Inc. reported its financial results for the fourth quarter and full year ending December 31, 2025, showing a 4% increase in net revenues to $8.7 billion and a 38% rise in GAAP earnings per share (EPS) to $1.53. For the full year, net revenues increased by 4% to $33.2 billion, and GAAP EPS rose by 35% to $5.41. The company also announced the appointment of Enrique Lores as its new President and CEO, effective immediately, to address execution issues and accelerate growth initiatives.","2026-02-03 12:08:42",[5539],{"exhibit_number":5455,"htm_reference":5540,"full_url":5541},"pypl4q-25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391726000021/pypl4q-25earningsrelease.htm",{"symbol":5,"accessionnumber":4996,"filingdate":855,"sec_url":4998,"tags":5543,"headline":5546,"summary":5547,"sector":5449,"industry":5450,"date_processed":5548,"impact_score":5452,"exhibits":5549,"isLocked":5458},{"events":5544},[5465,5509,5545],"Press Release Furnished","PayPal Appoints Enrique Lores as New CEO","PayPal Holdings, Inc. announced on February 3, 2026, that its Board of Directors appointed Enrique Lores as President and Chief Executive Officer, effective March 1, 2026. Lores, previously Chair of the Board and CEO of HP Inc., will succeed Alex Chriss, who resigned as CEO and Board member on February 2, 2026. Jamie Miller, the Company's Chief Financial and Operating Officer, will serve as Interim CEO until Lores assumes the role. The appointment follows a Board evaluation that found the company's pace of change and execution did not meet expectations. Lores brings over 30 years of technology and commercial experience and has a strong track record of leading complex transformations and disciplined execution on a global basis.","2026-02-03 22:15:41",[5550,5554,5558],{"exhibit_number":5551,"htm_reference":5552,"full_url":5553},"EX-10.1","d68718dex101.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526035860/d68718dex101.htm",{"exhibit_number":5555,"htm_reference":5556,"full_url":5557},"EX-10.2","d68718dex102.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526035860/d68718dex102.htm",{"exhibit_number":5455,"htm_reference":5559,"full_url":5560},"d68718dex991.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312526035860/d68718dex991.htm",{"symbol":5,"accessionnumber":5001,"filingdate":1117,"sec_url":5003,"tags":5562,"headline":5570,"summary":5571,"sector":5449,"industry":5450,"date_processed":5572,"impact_score":5481,"exhibits":5573,"isLocked":5458},{"1.01":5563,"2.03":5565,"8.01":5566,"9.01":5568},[5564],"New Major Contract",[5477],[5567],"Corporate Update",[5569],"Exhibits Furnished","PayPal and KKR Renew Agreement for European Buy Now, Pay Later Receivables","On November 11, 2025, PayPal Holdings, Inc. entered into a receivables purchase agreement with Alps 2.0 Partners S.à r.l. and others to sell up to €65 billion of UK and European buy now, pay later (BNPL) loan receivables originated by PayPal. The transaction is expected to close in the fourth quarter of 2025 and is part of PayPal's strategy to manage its balance sheet while continuing to grow its BNPL portfolio in Europe. The agreement includes a receivables management agreement and is already contemplated in PayPal's 2025 guidance.","2025-11-17 22:20:41",[5574,5577,5580],{"exhibit_number":5551,"htm_reference":5575,"full_url":5576},"d93754dex101.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525284822/d93754dex101.htm",{"exhibit_number":5555,"htm_reference":5578,"full_url":5579},"d93754dex102.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525284822/d93754dex102.htm",{"exhibit_number":5455,"htm_reference":5581,"full_url":5582},"d93754dex991.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525284822/d93754dex991.htm",{"symbol":5,"accessionnumber":5006,"filingdate":1123,"sec_url":5008,"tags":5584,"headline":5588,"summary":5589,"sector":5449,"industry":5450,"date_processed":5590,"impact_score":5481,"exhibits":5591,"isLocked":5458},{"1.01":5585,"2.03":5587},[5586],"Financial Instrument Agreement",[5477],"PayPal Establishes Commercial Paper Program","PayPal Holdings, Inc. has established a commercial paper program to issue short-term, unsecured commercial paper notes up to $5.0 billion for general corporate purposes. The notes will be sold in the U.S. commercial paper market and are not registered under the Securities Act. The revolving credit facility will serve as a liquidity backstop.","2025-11-14 21:41:45",[5592],{"exhibit_number":5551,"htm_reference":5593,"full_url":5594},"d60784dex101.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525283161/d60784dex101.htm",{"symbol":5,"accessionnumber":5017,"filingdate":1199,"sec_url":5019,"tags":5596,"headline":5601,"summary":5602,"sector":5449,"industry":5450,"date_processed":5603,"impact_score":5604,"exhibits":5605,"isLocked":5458},{"2.02":5597,"7.01":5598,"9.01":5600},[5496],[5599],"Regulation FD Disclosure",[5569],"PayPal Announces Third Quarter 2025 Results and Initiates Dividend Program","PayPal Holdings, Inc. reported its third quarter 2025 financial results, showcasing a 7% increase in net revenues to $8.4 billion and an 8% rise in total payment volume to $458.1 billion. The company also announced a quarterly cash dividend program, with an initial dividend of $0.14 per share, payable on December 10, 2025. The Board approved the dividend, contingent on market conditions and future approval.","2025-10-28 21:01:12","LOW",[5606],{"exhibit_number":5455,"htm_reference":5607,"full_url":5608},"pypl3q-25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000194/pypl3q-25earningsrelease.htm",{"symbol":5,"accessionnumber":5027,"filingdate":1520,"sec_url":5029,"tags":5610,"headline":5613,"summary":5614,"sector":5449,"industry":5450,"date_processed":5615,"impact_score":5452,"exhibits":5616,"isLocked":5458},{"2.02":5611,"9.01":5612},[5444,5446],[5569],"PayPal Reports Strong Q2 2025 Results and Raises Guidance","PayPal Holdings, Inc. announced robust second quarter 2025 financial results, with net revenues increasing 5% to $8.3 billion and a GAAP EPS increase of 20% to $1.29. The company raised its full-year transaction margin dollar and EPS guidance, driven by strong performance across its strategic initiatives. Active accounts grew to 438 million, and total payment volume increased 6% to $443.5 billion. The company repurchased approximately 22 million shares of common stock in the quarter.","2025-08-22 02:59:51",[5617],{"exhibit_number":5455,"htm_reference":5618,"full_url":5619},"pypl2q-25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000158/pypl2q-25earningsrelease.htm",{"symbol":5,"accessionnumber":5032,"filingdate":1656,"sec_url":5034,"tags":5621,"headline":5626,"summary":5627,"sector":5449,"industry":5450,"date_processed":5628,"impact_score":5481,"exhibits":5629,"isLocked":5458},{"5.02":5622,"7.01":5623,"9.01":5624},[5522],[5599],[5625],"No viable tag","PayPal Announces New Board Member and Reorganizes Board Committees","On June 23, 2025, PayPal Holdings, Inc. announced the reorganization of its Board committee structure, disbanding its Audit, Risk and Compliance Committee and establishing two new Committees, an Audit and Finance Committee and a Risk and Compliance Committee. Additionally, the Board appointed Deirdre Stanley as a new member, effective June 24, 2025. Ms. Stanley, former Executive Vice President and General Counsel of The Estée Lauder Companies, Inc., will serve on the Corporate Governance and Nominating Committee and Risk and Compliance Committee.","2025-08-22 07:57:19",[5630],{"exhibit_number":5631,"htm_reference":5632,"full_url":5633},"EX-99.11","dspr.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000124/dspr.htm",{"symbol":5,"accessionnumber":5037,"filingdate":1708,"sec_url":5039,"tags":5635,"headline":5639,"summary":5640,"sector":5449,"industry":5450,"date_processed":5641,"impact_score":5452,"exhibits":5642,"isLocked":5458},{"5.02":5636,"5.07":5638},[5637,5534],"Key Executive Appointment",[5467,5466],"PayPal Stockholders Approve Key Amendments and Re-elect Directors","At the 2025 Annual Meeting of Stockholders, PayPal Holdings, Inc. stockholders approved the amendment and restatement of the 2015 Equity Incentive Award Plan, increasing the share reserve by 15 million. The meeting also saw the re-election of all 11 director nominees, the advisory approval of named executive officer compensation, and the ratification of PricewaterhouseCoopers LLP as the independent auditor for 2025. Two stockholder proposals, one on charitable giving and another on reducing the threshold to call a special meeting, were not approved.","2025-08-22 15:50:11",[5643],{"exhibit_number":5551,"htm_reference":5644,"full_url":5645},"a2015equityincentiveawardp.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000105/a2015equityincentiveawardp.htm",{"symbol":5,"accessionnumber":5047,"filingdate":1846,"sec_url":5049,"tags":5647,"headline":5650,"summary":5651,"sector":5449,"industry":5450,"date_processed":5652,"impact_score":5481,"exhibits":5653,"isLocked":5458},{"2.02":5648,"9.01":5649},[5444],[5569],"PayPal Reports Strong First Quarter 2025 Results with Profitable Growth","PayPal Holdings, Inc. reported strong financial results for the first quarter of 2025, achieving a 1% increase in net revenues to $7.8 billion. The company saw a 31% rise in GAAP operating income and a 56% increase in GAAP earnings per diluted share (EPS) to $1.29. Non-GAAP operating income increased by 16%, and non-GAAP EPS rose by 23% to $1.33. Total payment volume (TPV) increased by 3% to $417.2 billion, while active accounts grew by 2% to 436 million. The company also repurchased $1.5 billion worth of its common stock during the quarter.","2025-08-23 13:31:23",[],{"symbol":5,"accessionnumber":5052,"filingdate":1915,"sec_url":5054,"tags":5655,"headline":5658,"summary":5659,"sector":5449,"industry":5450,"date_processed":5660,"impact_score":5481,"exhibits":5661,"isLocked":5458},{"5.02":5656,"9.01":5657},[5523],[5625],"PayPal Board Member Rodney Adkins to Retire","PayPal Holdings, Inc. announced that Rodney C. Adkins, a Board member since 2017, will retire and not stand for re-election at the 2025 Annual Meeting of Stockholders. Adkins has served on the Audit, Risk and Compliance Committee and the Corporate Governance and Nominating Committee. The Board will reduce its size to 11 directors. PayPal's Chair and CEO expressed gratitude for Adkins' contributions to the company's growth and transformation.","2025-08-23 16:53:10",[],{"symbol":5,"accessionnumber":5057,"filingdate":1997,"sec_url":5059,"tags":5663,"headline":5666,"summary":5667,"sector":5449,"industry":5450,"date_processed":5668,"impact_score":5481,"exhibits":5669,"isLocked":5458},{"5.02":5664,"9.01":5665},[5522],[5569],"PayPal Appoints Joy Chik to Board of Directors","On March 10, 2025, PayPal Holdings, Inc. appointed Joy Chik, currently President of Identity and Network Access at Microsoft, to its Board of Directors. Ms. Chik brings over 26 years of experience in technology and AI and will serve on the Audit, Risk and Compliance Committee. This appointment is part of the Board's expansion from 11 to 12 members. The announcement highlights Ms. Chik's expertise in technology and AI, which will support PayPal's strategic shift towards full-stack commerce and integration of AI across its product suite.","2025-08-23 21:15:39",[],{"symbol":5,"accessionnumber":5062,"filingdate":2003,"sec_url":5064,"tags":5671,"headline":5675,"summary":5676,"sector":5449,"industry":5450,"date_processed":5677,"impact_score":5481,"exhibits":5678,"isLocked":5458},{"8.01":5672,"9.01":5674},[5673],"Convertible Notes Offering",[5569],"PayPal Announces $1.5 Billion Senior Notes Offering","On March 6, 2025, PayPal Holdings, Inc. issued and sold $1.5 billion aggregate principal amount of senior notes due in 2028 and 2035. The Notes consist of floating rate notes, 4.450% notes due 2028, and 5.100% notes due 2035. The offering was made pursuant to an indenture dated September 26, 2019, and a Registration Statement on Form S-3 filed with the SEC on February 5, 2025.","2025-11-11 23:09:18",[5679,5682],{"exhibit_number":5484,"htm_reference":5680,"full_url":5681},"d924683dex42.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525048492/d924683dex42.htm",{"exhibit_number":5488,"htm_reference":5683,"full_url":5684},"d924683dex51.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312525048492/d924683dex51.htm",{"symbol":5,"accessionnumber":5067,"filingdate":2033,"sec_url":5069,"tags":5686,"headline":5691,"summary":5692,"sector":5449,"industry":5450,"date_processed":5693,"impact_score":5452,"exhibits":5694,"isLocked":5458},{"5.02":5687,"7.01":5688,"9.01":5689},[5465],[5599],[5690],"Pro Forma Financial Information","PayPal Appoints New CFO and Unveils Growth Strategy at Investor Day","On February 25, 2025, PayPal Holdings, Inc. announced that Jamie Miller, the Company's Executive Vice President and Chief Financial Officer, has been appointed to the expanded role of Chief Financial and Operating Officer, effective the same day. The announcement was made in conjunction with the Company's Investor Day event, where PayPal provided its medium-term growth outlook (2025 to 2027) and longer-term ambitions. The company expects high single-digit transaction margin dollar growth and low teens+ non-GAAP EPS growth by 2027. PayPal also introduced a new unified merchant offering, PayPal Open, and announced strategic partnerships with Verifone and J.P. Morgan Payments to expand its omnichannel payment solutions.","2025-08-24 00:18:43",[],{"symbol":5,"accessionnumber":5077,"filingdate":2102,"sec_url":5079,"tags":5696,"headline":5699,"summary":5700,"sector":5449,"industry":5450,"date_processed":5701,"impact_score":5604,"exhibits":5702,"isLocked":5458},{"2.02":5697,"9.01":5698},[5496],[5569],"PayPal Reports Fourth Quarter and Full Year 2024 Results with Strong Momentum","PayPal Holdings, Inc. reported solid financial results for Q4 and the full year of 2024, with a 4% increase in net revenues to $8.4 billion for Q4 and a 7% increase to $31.8 billion for the full year. The company also announced a new $15 billion share repurchase authorization. Active accounts grew by 2.1% to 434 million, and total payment volume increased by 7% for Q4 and 10% for the full year. Non-GAAP EPS for Q4 increased by 5% to $1.19 and by 21% for the full year to $4.65.","2025-11-16 22:37:56",[5703],{"exhibit_number":5455,"htm_reference":5704,"full_url":5705},"pypl4q-24earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391725000017/pypl4q-24earningsrelease.htm",{"symbol":5,"accessionnumber":5082,"filingdate":2151,"sec_url":5084,"tags":5707,"headline":5710,"summary":5711,"sector":5449,"industry":5450,"date_processed":5712,"impact_score":5452,"exhibits":5713,"isLocked":5458},{"5.02":5708},[5510,5709],"Severance Agreement","PayPal Executive VP and Chief Product Officer to Depart","On January 20, 2025, PayPal, Inc. announced the departure of John Kim, its Executive Vice President and Chief Product Officer, effective March 31, 2025. The separation is in accordance with the terms of the PayPal Holdings, Inc. Executive Change in Control and Severance Plan, providing Mr. Kim with severance pay, Annual Incentive Plan bonus, health benefits, equity award treatment, and outplacement services. This event qualifies as a 'Qualifying Termination' under the Plan.","2025-11-18 23:23:50",[],{"symbol":5,"accessionnumber":5092,"filingdate":2449,"sec_url":5094,"tags":5715,"headline":5718,"summary":5719,"sector":5449,"industry":5450,"date_processed":5720,"impact_score":5452,"exhibits":5721,"isLocked":5458},{"2.02":5716,"9.01":5717},[5444,5446],[5569],"PayPal Reports Strong Q3 2024 Financial Results","PayPal Holdings, Inc. reported strong financial results for Q3 2024, with net revenues increasing by 6% to $7.8 billion and non-GAAP EPS rising 22% to $1.20. The company raised its full-year non-GAAP guidance, driven by robust performance across its business. Total payment volume grew 9% to $422.6 billion, while active accounts increased by 0.9% to 432 million. Free cash flow stood at $1.4 billion, and adjusted free cash flow was $1.5 billion, reflecting the net timing impact between originating European BNPL receivables as held for sale and the subsequent sale of these receivables.","2025-08-24 21:25:41",[],{"symbol":5,"accessionnumber":5102,"filingdate":2740,"sec_url":5104,"tags":5723,"headline":5726,"summary":5727,"sector":5449,"industry":5450,"date_processed":5728,"impact_score":5452,"exhibits":5729,"isLocked":5458},{"2.02":5724,"9.01":5725},[5444,5446],[5569],"PayPal Reports Strong Q2 2024 Results and Raises Guidance","PayPal Holdings, Inc. reported robust second-quarter 2024 results, with net revenues increasing by 8% year-over-year to $7.9 billion and GAAP EPS rising 17% to $1.08. The company also raised its full-year 2024 guidance, reflecting confidence in its strategic transformation and operational efficiencies. Transaction margin dollars and operating income saw significant growth, while total payment volume and active accounts also expanded. Free cash flow and adjusted free cash flow improved, and the company repurchased $1.5 billion of its common stock during the quarter.","2025-08-23 16:33:30",[],{"symbol":5,"accessionnumber":5107,"filingdate":2751,"sec_url":5109,"tags":5731,"headline":5734,"summary":5735,"sector":5449,"industry":5450,"date_processed":5736,"impact_score":5481,"exhibits":5737,"isLocked":5458},{"5.02":5732,"9.01":5733},[5523,5522],[5625],"PayPal Appoints New Board Chair, Revises Severance Plan","On July 23, 2024, John Donahoe resigned as Chair and member of PayPal's Board of Directors, with Enrique Lores appointed as his successor. Effective immediately, the Board size was reduced to eleven directors. Additionally, on July 24, 2024, the Compensation Committee approved an amendment and restatement of the Executive Change in Control and Severance Plan, making several changes to the severance terms for executives.","2025-08-23 15:48:04",[],{"symbol":5,"accessionnumber":5112,"filingdate":2825,"sec_url":5114,"tags":5739,"headline":5741,"summary":5742,"sector":5449,"industry":5450,"date_processed":5743,"impact_score":5481,"exhibits":5744,"isLocked":5458},{"5.02":5740},[5522],"PayPal Appoints New Board Member","On June 25, 2024, PayPal Holdings, Inc. announced the appointment of Carmine Di Sibio as a new member of its Board of Directors, effective July 1, 2024. This appointment follows the Board's decision to increase its size from 11 to 12 members and is part of the Company's ongoing efforts to strengthen its governance structure. Mr. Di Sibio will serve on the Audit, Risk and Compliance Committee and will be entitled to compensation as outlined in the Company's proxy statement filed on April 9, 2024.","2025-08-23 13:25:02",[],{"symbol":5,"accessionnumber":5117,"filingdate":2898,"sec_url":5119,"tags":5746,"headline":5750,"summary":5751,"sector":5449,"industry":5450,"date_processed":5752,"impact_score":5481,"exhibits":5753,"isLocked":5458},{"5.02":5747,"9.01":5749},[5748],"New CAO Appointed",[5625],"PayPal Appoints New Chief Accounting Officer","PayPal Holdings, Inc. announced on June 3, 2024, the appointment of Christopher Natali as its Vice President and Chief Accounting Officer, effective June 20, 2024. Mr. Natali, previously serving as Chief Accounting Officer and Interim Chief Financial Officer of Alteryx, Inc., will receive an annual base salary of $400,000, a one-time sign-on bonus of $1,000,000, and eligible for an annual target bonus of 45% of his annual base salary. Additionally, he will receive restricted stock units with a targeted grant date value of $2,000,000. The appointment is pursuant to an offer letter attached as Exhibit 10.1.","2025-08-22 23:16:09",[5754],{"exhibit_number":5551,"htm_reference":5755,"full_url":5756},"offerletter-christophernat.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000075/offerletter-christophernat.htm",{"symbol":5,"accessionnumber":5127,"filingdate":2917,"sec_url":5129,"tags":5758,"headline":5761,"summary":5762,"sector":5449,"industry":5450,"date_processed":5763,"impact_score":5481,"exhibits":5764,"isLocked":5458},{"8.01":5759,"9.01":5760},[5673],[5569],"PayPal Issues $1.25 Billion in Senior Notes","On May 28, 2024, PayPal Holdings, Inc. issued and sold $1.25 billion aggregate principal amount of senior notes due 2034 and 2054, under its Registration Statement on Form S-3. The issuance of the notes was made pursuant to the Indenture dated September 26, 2019, between PayPal and Computershare Trust Company, N.A. The notes will be unsecured senior obligations of PayPal, subject to certain covenants and default provisions.","2025-08-22 22:35:19",[5765,5768],{"exhibit_number":5484,"htm_reference":5766,"full_url":5767},"d733562dex42.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524148078/d733562dex42.htm",{"exhibit_number":5488,"htm_reference":5769,"full_url":5770},"d733562dex51.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524148078/d733562dex51.htm",{"symbol":5,"accessionnumber":5122,"filingdate":2917,"sec_url":5124,"tags":5772,"headline":5776,"summary":5777,"sector":5449,"industry":5450,"date_processed":5778,"impact_score":5481,"exhibits":5779,"isLocked":5458},{"5.02":5773,"5.07":5774,"9.01":5775},[5534],[5466],[5625],"PayPal Stockholders Approve Equity Plan Amendment and Restatement","At the 2024 Annual Meeting of Stockholders, PayPal Holdings, Inc. stockholders approved the amendment and restatement of the 2015 Equity Incentive Award Plan, increasing the number of shares reserved for issuance by an additional 20 million. The stockholders also elected 11 directors, approved the compensation of named executive officers on an advisory basis, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and did not approve two stockholder proposals.","2025-08-22 22:31:27",[5780],{"exhibit_number":5551,"htm_reference":5781,"full_url":5782},"a2015equityplan_amendedx20.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000073/a2015equityplan_amendedx20.htm",{"symbol":5,"accessionnumber":5132,"filingdate":2935,"sec_url":5134,"tags":5784,"headline":5787,"summary":5788,"sector":5449,"industry":5450,"date_processed":5789,"impact_score":5481,"exhibits":5790,"isLocked":5458},{"8.01":5785,"9.01":5786},[5445],[5569],"PayPal Announces New Senior Notes Issuance","On May 20, 2024, PayPal Holdings, Inc. entered into an Underwriting Agreement for the issuance and sale of $1.25 billion aggregate principal amount of senior notes, due 2034 and 2054. The offering is expected to close on May 28, 2024, subject to customary closing conditions.","2025-08-22 21:40:14",[5791],{"exhibit_number":5792,"htm_reference":5793,"full_url":5794},"EX-1.1","d106373dex11.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524144012/d106373dex11.htm",{"symbol":5,"accessionnumber":5137,"filingdate":3001,"sec_url":5139,"tags":5796,"headline":5800,"summary":5801,"sector":5449,"industry":5450,"date_processed":5802,"impact_score":5452,"exhibits":5803,"isLocked":5458},{"2.02":5797,"9.01":5798},[5444,5446,5496],[5569,5799],"Acquired Business Financial Statements","PayPal Q1 2024 Earnings Beat and Adjusted Non-GAAP Reporting","On April 30, 2024, PayPal Holdings, Inc. reported Q1 2024 financial results, with GAAP EPS increasing 18% to $0.83 and non-GAAP EPS increasing 27% to $1.08. Total net revenue rose 9% to $7.7 billion. Additionally, the company introduced changes to its non-GAAP financial reporting to include the impact of stock-based compensation expense and related employer payroll taxes. Cash flow from operations increased by 64%, and free cash flow rose to $1.76 billion. The press release also furnished reconciliation tables for the adjustments and provided financial guidance for the next quarter and the full year.","2025-08-22 16:30:44",[5804,5807],{"exhibit_number":5455,"htm_reference":5805,"full_url":5806},"d831310dex991.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524123690/d831310dex991.htm",{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-99.2","d831310dex992.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524123690/d831310dex992.htm",{"symbol":5,"accessionnumber":5147,"filingdate":3084,"sec_url":5149,"tags":5812,"headline":5817,"summary":5818,"sector":5449,"industry":5450,"date_processed":5819,"impact_score":5481,"exhibits":5820,"isLocked":5458},{"5.02":5813,"8.01":5814,"9.01":5816},[5523],[5567,5815],"Strategic Partnership Announced",[5625],"PayPal Announces Planned Board Changes","PayPal Holdings, Inc. announced on March 28, 2024, that Belinda Johnson will not stand for re-election to the Board of Directors at the 2024 Annual Meeting, and plans to appoint Carmine Di Sibio as a new independent director effective July 1, 2024. Johnson's decision is not due to any disagreement with the company, and the Board intends to reduce its size to 11 directors before the Annual Meeting. Di Sibio, EY's outgoing Global Chair and CEO, will join PayPal's Board after retiring from EY in June 2024, in line with EY's policy.","2025-08-22 09:25:30",[5821],{"exhibit_number":5455,"htm_reference":5822,"full_url":5823},"d787879dex991.htm","https://www.sec.gov/Archives/edgar/data/1633917/000119312524080896/d787879dex991.htm",{"symbol":5,"accessionnumber":5152,"filingdate":3199,"sec_url":5154,"tags":5825,"headline":5827,"summary":5828,"sector":5449,"industry":5450,"date_processed":5829,"impact_score":5452,"exhibits":5830,"isLocked":5458},{"5.02":5826},[5510],"PayPal's EVP to Depart on April 30, 2024","On February 7, 2024, PayPal Holdings, Inc. announced that Aaron Karczmer, the Company's Executive Vice President and Chief Enterprise Services Officer, will depart on April 30, 2024. His departure qualifies him for severance benefits, an AIP bonus, health benefits, equity awards, and outplacement services under the company's Executive Change in Control and Severance Plan. The separation is formalized through a Separation Agreement.","2025-08-22 03:01:01",[],{"symbol":5,"accessionnumber":5162,"filingdate":3214,"sec_url":5164,"tags":5832,"headline":5836,"summary":5837,"sector":5449,"industry":5450,"date_processed":5838,"impact_score":5452,"exhibits":5839,"isLocked":5458},{"2.02":5833,"9.01":5835},[5444,5496,5834],"Earnings Miss",[5569],"PayPal Reports Solid Q4 and FY 2023 Financial Results","PayPal Holdings, Inc. announced its financial results for the quarter and year ended December 31, 2023. The company reported a 9% increase in net revenues for Q4 to $8.0 billion and an 8% increase for the full year to $29.8 billion. GAAP EPS for Q4 was $1.29 and $3.84 for FY 2023, both showing significant growth from the prior year. Non-GAAP EPS for Q4 was $1.48 and $5.10 for FY 2023. The company also provided guidance for Q1 2024, expecting net revenues to increase by approximately 6.5% to 7% on a foreign-currency neutral basis. Free cash flow for Q4 was $2.469 billion and $4.220 billion for FY 2023.","2025-08-22 02:32:18",[5840],{"exhibit_number":5455,"htm_reference":5841,"full_url":5842},"q423paypalearningsreleas.htm","https://www.sec.gov/Archives/edgar/data/1633917/000163391724000022/q423paypalearningsreleas.htm",{"symbol":5,"accessionnumber":5167,"filingdate":3292,"sec_url":5169,"tags":5844,"headline":5846,"summary":5847,"sector":5449,"industry":5450,"date_processed":5848,"impact_score":5452,"exhibits":5849,"isLocked":5458},{"5.02":5845},[5510],"PayPal Announces Departure of Executive Vice President","On January 8, 2024, PayPal Holdings, Inc. announced the departure of Peggy Alford, its Executive Vice President, Global Sales and Merchant Services. The departure, which is effective January 31, 2024, includes a separation agreement that entitles Ms. Alford to severance pay, bonus treatment, equity awards, and health benefits under the company's Executive Change in Control and Severance Plan.","2025-08-21 23:01:37",[],null,1789889825559]