[{"data":1,"prerenderedAt":5876},["ShallowReactive",2],{"company-overview-RBLX":3},{"company_profile":4,"ohlc":24,"spy":3824,"trading_signals":5100,"company_actions":5222,"filings_8k":5570,"report_history":5875,"insider_summary":5875,"filings_summary":5875,"financials_summary":5875,"institutional_summary":5875,"seo_links":5875},{"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},"RBLX","Roblox Corporation","NYSE","XNYS","Communication Services","Electronic Gaming & Multimedia",2474,"https://corp.roblox.com","Roblox Corporation operates an online entertainment platform that allows users to create, share, and experience games and interactive content created by users. At the core of its offering is the Roblox platform, where millions of players and developers converge to create immersive 3D worlds and games. This ecosystem not only fosters creativity and social interaction but also provides developers with monetization opportunities through the virtual currency, Robux. Roblox largely appeals to a younger demographic and serves as a pioneering example of user-generated content in the gaming industry. With its expansive catalog of experiences across various genres, Roblox Corporation plays a significant role in the gaming and tech sectors, illustrating a shift towards community-driven and virtual interactive experiences. As it continues to expand its user base and platform capabilities, Roblox Corporation remains a key player in shaping the future of digital entertainment and the evolving metaverse landscape.","Common Stock","Mr. David  Baszucki","3150 South Delaware Street","San Mateo",94403,"CA","United States","888 858 2569","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,102,108,113,119,125,130,136,142,148,153,159,165,171,176,182,188,194,200,206,211,216,221,226,231,237,243,248,253,258,264,270,276,282,288,294,300,305,311,316,322,327,333,339,345,351,356,362,367,373,379,384,389,395,401,407,412,418,424,430,436,442,446,452,458,463,469,474,480,486,489,495,501,507,513,518,523,529,534,538,544,550,556,560,566,570,576,582,587,593,599,603,609,615,621,627,633,639,645,650,656,662,668,674,679,684,689,694,700,706,711,715,721,726,731,736,742,748,753,759,763,769,775,781,787,793,799,805,811,817,823,829,835,841,847,852,858,863,869,874,880,886,892,897,903,908,913,919,924,930,936,941,947,952,957,963,968,974,980,986,992,998,1004,1010,1016,1021,1027,1033,1038,1044,1049,1055,1061,1067,1072,1078,1084,1089,1095,1100,1106,1112,1117,1123,1129,1135,1141,1147,1152,1158,1163,1169,1175,1181,1186,1192,1197,1203,1209,1215,1220,1226,1231,1237,1242,1248,1254,1260,1266,1272,1278,1284,1290,1296,1302,1308,1314,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1408,1414,1420,1425,1431,1436,1442,1448,1454,1460,1465,1471,1476,1482,1488,1493,1499,1505,1511,1515,1520,1526,1532,1537,1542,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1606,1611,1617,1621,1626,1632,1638,1644,1650,1656,1661,1667,1673,1679,1684,1688,1693,1699,1705,1711,1716,1722,1728,1734,1739,1744,1750,1756,1762,1768,1774,1779,1784,1789,1795,1801,1805,1811,1817,1822,1828,1833,1839,1845,1850,1856,1860,1866,1870,1876,1882,1888,1894,1900,1904,1910,1916,1922,1927,1933,1939,1945,1951,1957,1963,1969,1975,1981,1987,1992,1998,2004,2009,2015,2020,2025,2031,2035,2039,2042,2046,2051,2056,2062,2067,2073,2079,2084,2090,2094,2098,2103,2109,2112,2118,2121,2126,2132,2137,2140,2144,2148,2152,2157,2162,2168,2173,2179,2185,2190,2195,2200,2205,2209,2213,2218,2223,2226,2230,2235,2240,2246,2252,2258,2263,2267,2272,2277,2283,2288,2292,2298,2302,2307,2313,2316,2321,2327,2332,2336,2340,2346,2351,2356,2360,2364,2369,2374,2377,2382,2388,2392,2396,2400,2405,2408,2412,2415,2419,2424,2430,2436,2439,2443,2447,2451,2456,2461,2467,2473,2478,2484,2489,2493,2499,2505,2510,2516,2522,2527,2533,2536,2542,2547,2551,2557,2563,2568,2574,2578,2584,2590,2593,2599,2604,2608,2613,2618,2623,2627,2633,2639,2644,2650,2654,2658,2663,2668,2674,2679,2682,2688,2692,2696,2702,2707,2711,2717,2722,2727,2731,2737,2741,2746,2751,2754,2759,2763,2768,2772,2777,2783,2789,2792,2797,2801,2806,2810,2815,2819,2822,2824,2826,2831,2835,2840,2844,2850,2855,2861,2867,2872,2878,2881,2887,2890,2896,2900,2904,2908,2911,2916,2920,2923,2926,2930,2936,2940,2943,2948,2952,2957,2963,2968,2973,2977,2983,2988,2994,2998,3002,3006,3012,3018,3023,3028,3033,3037,3043,3048,3053,3059,3063,3067,3071,3074,3080,3085,3091,3097,3103,3109,3114,3120,3125,3131,3137,3143,3149,3153,3158,3163,3169,3175,3179,3181,3184,3189,3194,3199,3205,3209,3214,3218,3222,3227,3231,3237,3241,3244,3248,3252,3256,3260,3264,3268,3271,3274,3278,3281,3286,3289,3292,3296,3299,3303,3308,3313,3317,3322,3326,3329,3333,3336,3340,3345,3349,3354,3358,3361,3363,3365,3369,3373,3378,3382,3386,3389,3393,3397,3401,3404,3409,3415,3419,3423,3426,3430,3433,3437,3441,3445,3450,3453,3459,3461,3465,3469,3474,3477,3480,3483,3485,3488,3491,3495,3499,3504,3509,3511,3514,3516,3521,3527,3532,3535,3539,3542,3544,3549,3553,3557,3561,3565,3567,3569,3572,3576,3578,3581,3585,3588,3592,3595,3598,3601,3603,3608,3610,3613,3617,3621,3625,3629,3633,3636,3639,3641,3644,3649,3654,3658,3663,3668,3674,3680,3686,3692,3697,3701,3707,3711,3716,3722,3727,3731,3736,3741,3746,3750,3755,3761,3766,3772,3778,3783,3788,3794,3800,3806,3812,3818],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",47.55,48.14,46.26,47.82,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",48.15,48.79,46.85,47.5,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",50.11,50.35,47.24,47.43,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",50.52,51.27,49.9,50.24,{"symbol":5,"time":50,"open":36,"high":51,"low":52,"close":53},"2026-09-14",51.3,46.73,51.29,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",45.3,46.5,45.19,45.5,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",45.09,45.77,44.11,44.88,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",44.51,45.05,43.5,44.52,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",44.56,45.76,43.18,44.82,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",41.45,43.46,41.31,43.31,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",41.75,43.28,41.24,41.51,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",39.89,41.28,39.37,41.21,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",40.8,40.99,39.35,40.67,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",38.58,41.58,38.26,41.29,{"symbol":5,"time":109,"open":110,"high":100,"low":111,"close":112},"2026-08-28",38.5,37.98,38.53,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",37.75,38.6,37.31,38.15,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",39.04,39.95,37.41,37.56,{"symbol":5,"time":126,"open":127,"high":122,"low":128,"close":129},"2026-08-25",38.89,38.22,39.12,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",38.56,39.98,38.33,38.76,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",38.74,39.38,38.06,38.37,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",38.54,39.1,37.2,38.63,{"symbol":5,"time":149,"open":140,"high":150,"low":151,"close":152},"2026-08-19",40.19,37.82,38.69,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",37.85,38.78,37.62,37.67,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",38.08,38.64,37.43,37.93,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",38.49,39.14,37.95,38.23,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":169},"2026-08-13",35.89,38.29,35.41,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",36.3,36.58,35.16,35.54,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",36.7,37.46,36.19,36.22,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",37.84,39.68,37.04,37.05,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",36.79,37.99,36.24,37.79,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",35.6,37.08,35.4,36.04,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":186},"2026-08-05",37.45,37.89,35.53,{"symbol":5,"time":212,"open":213,"high":214,"low":213,"close":215},"2026-08-04",36.64,38.28,37,{"symbol":5,"time":217,"open":218,"high":197,"low":219,"close":220},"2026-08-03",35.58,35.03,36.67,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":202},"2026-07-31",38.88,40,33.88,{"symbol":5,"time":227,"open":228,"high":229,"low":36,"close":230},"2026-07-30",49.46,50.92,48.67,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",49.37,51.05,48.6,50.13,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",48.61,50.69,47.37,49.5,{"symbol":5,"time":244,"open":245,"high":246,"low":75,"close":247},"2026-07-27",48.37,48.78,48.42,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":27},"2026-07-24",48.16,48.66,47.14,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":27},"2026-07-23",48.7,49,47.13,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",52.41,52.54,49.61,49.64,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",52.82,53.96,52.44,52.5,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",52,55.42,51.74,53.25,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",52.18,52.8,50.56,51.68,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",56.91,57.48,53.63,54.01,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",56,57.23,55.09,57.07,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",54.87,55.36,53.89,54.47,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":304},"2026-07-13",55.53,57.55,55.03,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",57.66,58.1,54.2,55.35,{"symbol":5,"time":312,"open":313,"high":314,"low":313,"close":315},"2026-07-09",54.37,56.45,56.43,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",55.84,55.92,53.56,55.12,{"symbol":5,"time":323,"open":324,"high":308,"low":325,"close":326},"2026-07-07",57.38,56.2,56.71,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-06",55.11,58.4,54.98,57.03,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",54.4,56.05,53.3,55.41,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",55.46,58.43,55.01,57.95,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",54.52,55.99,53.9,54.38,{"symbol":5,"time":352,"open":353,"high":310,"low":354,"close":355},"2026-06-29",50.9,50.79,54.34,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",45.94,47.69,44.7,47.56,{"symbol":5,"time":363,"open":364,"high":364,"low":365,"close":366},"2026-06-25",47.74,45.15,46.39,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",47,49.54,46.6,47.94,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",46.7,49.48,46.28,47.11,{"symbol":5,"time":380,"open":381,"high":242,"low":382,"close":383},"2026-06-22",48.2,46.02,47.27,{"symbol":5,"time":385,"open":386,"high":387,"low":250,"close":388},"2026-06-18",48.97,53.02,51.53,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",48.89,50.84,47.61,48.02,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-16",45.9,49.66,45.53,49.34,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",44.09,45.82,43.56,45.66,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":83},"2026-06-12",43.63,44,41.64,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-11",41.25,43.6,40.68,43.49,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",42.04,43.15,41.41,41.5,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",42.07,44.57,41.6,43,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",41.67,42.88,40.95,42.3,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",43.26,43.84,41.07,41.82,{"symbol":5,"time":443,"open":444,"high":69,"low":438,"close":445},"2026-06-04",44.36,43.35,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",44.39,44.81,42.69,43.68,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",46.87,48,44.35,45,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":369},"2026-06-01",47.76,47.99,45.83,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",46.52,47.84,46.24,47.15,{"symbol":5,"time":470,"open":63,"high":471,"low":472,"close":473},"2026-05-28",47.67,45.41,46.83,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-27",45.88,46.95,45.61,45.63,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-26",48.25,48.53,44.9,46,{"symbol":5,"time":487,"open":488,"high":245,"low":488,"close":250},"2026-05-22",46.36,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",45.24,46.93,44.93,46.14,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-20",45.2,45.97,43.78,45.79,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",47.08,47.53,43.88,44.45,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",42.82,47.6,42.65,46.98,{"symbol":5,"time":514,"open":515,"high":516,"low":426,"close":517},"2026-05-15",43.79,44.19,42.85,{"symbol":5,"time":519,"open":520,"high":521,"low":82,"close":522},"2026-05-14",42.05,43.94,43.72,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",41.12,42.24,40.15,41.96,{"symbol":5,"time":530,"open":420,"high":531,"low":532,"close":533},"2026-05-12",43.48,41.46,41.54,{"symbol":5,"time":535,"open":536,"high":537,"low":434,"close":82},"2026-05-11",41.27,42.38,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-08",44.13,44.49,41.66,41.91,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-07",44.29,45.98,44.17,44.78,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-06",44.21,44.64,43.36,43.76,{"symbol":5,"time":557,"open":257,"high":558,"low":70,"close":559},"2026-05-05",47.58,44.04,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",44.92,48.43,44.6,47.57,{"symbol":5,"time":567,"open":537,"high":568,"low":86,"close":569},"2026-05-01",47.44,45.13,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-30",55.71,56.82,54.91,55.26,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-29",55.65,56.89,53.91,56.28,{"symbol":5,"time":583,"open":584,"high":585,"low":319,"close":586},"2026-04-28",57.06,58.89,56.11,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-27",55.73,57.86,55.45,57.52,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-24",54.85,56.19,52.62,56.09,{"symbol":5,"time":600,"open":601,"high":601,"low":602,"close":591},"2026-04-23",58.46,53.97,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",62.31,63,59.63,59.64,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-21",62.01,64.42,60.84,61.26,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-20",60,62.28,59.69,61.83,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-17",61.74,62.99,59.66,60.34,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-16",61.36,62.11,59.5,60.44,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-15",59,61.2,58.88,59.79,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-14",57.94,59.09,56.68,58.3,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":307},"2026-04-13",55.51,58.96,55.5,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-10",55.22,55.77,52.72,55.59,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-09",54.8,55.75,53.2,55.17,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-08",60.11,60.54,55.16,55.43,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-07",56.83,57.71,55.91,57.5,{"symbol":5,"time":675,"open":638,"high":676,"low":677,"close":678},"2026-04-06",60.66,56.87,57.2,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":664},"2026-04-02",56.37,60.23,55.8,{"symbol":5,"time":685,"open":584,"high":686,"low":687,"close":688},"2026-04-01",58.91,56.47,57.63,{"symbol":5,"time":690,"open":691,"high":692,"low":279,"close":693},"2026-03-31",53.06,57.34,56.56,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-30",52.28,52.91,51.23,51.91,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",53.19,53.41,51.72,52.31,{"symbol":5,"time":707,"open":649,"high":708,"low":709,"close":710},"2026-03-26",56.65,53.48,53.85,{"symbol":5,"time":712,"open":713,"high":714,"low":649,"close":708},"2026-03-25",56.59,57.98,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-24",56.85,57.01,54.33,55,{"symbol":5,"time":722,"open":584,"high":723,"low":724,"close":725},"2026-03-23",57.84,55.81,56.84,{"symbol":5,"time":727,"open":728,"high":729,"low":666,"close":730},"2026-03-20",57.08,57.3,56.96,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":592},"2026-03-19",57.65,59.26,56.16,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-18",57.35,59.78,57,58.27,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-17",58.81,60.56,57.25,57.79,{"symbol":5,"time":749,"open":750,"high":751,"low":573,"close":752},"2026-03-16",56.88,59.49,59.17,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-13",56.99,58.01,55.85,56.42,{"symbol":5,"time":760,"open":638,"high":761,"low":762,"close":762},"2026-03-12",60.13,56.3,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-11",59.45,60.76,58.7,60.39,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-10",63.55,64,58.73,58.83,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-09",62.46,64.09,61.67,62.65,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-06",64.29,64.65,62.82,63.53,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-05",67.78,69.91,65.04,66.08,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-04",65.63,68.92,65.32,67.4,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-03",64.67,67.69,63.26,66.97,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-02",66.5,68.11,65.22,67.44,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-27",69.72,71.19,68.15,68.66,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-26",68.14,71.53,67.83,71.4,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-25",66.99,68.34,66.2,68.07,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-24",61.85,67.23,60.64,67.09,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",61.7,62.84,59.7,62.43,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-20",63.62,63.65,60.33,62,{"symbol":5,"time":848,"open":606,"high":849,"low":850,"close":851},"2026-02-19",65.51,62.81,64.44,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-18",62.74,65.8,62.5,63.06,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":606},"2026-02-17",63.88,64.6,62.49,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-13",64.01,64.54,62.78,63.17,{"symbol":5,"time":870,"open":826,"high":871,"low":872,"close":873},"2026-02-12",68.79,61.61,63.15,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-11",71.7,73.16,66.93,68.99,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-10",74.7,76.58,71.15,71.94,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-09",68.76,74.43,68.28,73.45,{"symbol":5,"time":893,"open":894,"high":895,"low":626,"close":896},"2026-02-06",67.41,69.2,66.42,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-05",62.8,64.84,60.07,60.57,{"symbol":5,"time":904,"open":905,"high":906,"low":620,"close":907},"2026-02-04",64.5,65.06,63.07,{"symbol":5,"time":909,"open":910,"high":910,"low":911,"close":912},"2026-02-03",66.95,63.13,65.4,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-02",67.02,69.41,66.31,67.48,{"symbol":5,"time":920,"open":921,"high":922,"low":866,"close":923},"2026-01-30",74.33,75.33,65.76,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-29",75.13,75.75,72.43,75.73,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-28",73.46,76.5,72.02,75.27,{"symbol":5,"time":937,"open":938,"high":939,"low":934,"close":940},"2026-01-27",74.72,75.16,72.14,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-26",73.25,74.3,70.55,74.01,{"symbol":5,"time":948,"open":949,"high":949,"low":950,"close":951},"2026-01-23",75.11,73.07,74.12,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":882},"2026-01-22",76.48,77.23,73.41,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-21",78.67,78.84,75.12,75.68,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":960},"2026-01-20",84.55,84.76,78.35,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-16",86,91.09,85.26,87.28,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-15",83.85,88.23,82.9,84.65,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-14",86.75,87.25,82.15,82.87,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-13",76.93,85.48,76.59,84.8,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-12",73.05,77,72.83,76.72,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-09",73.75,74,72.06,73.27,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-08",74.86,74.98,71.78,73.89,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-07",76.27,77.63,75.4,76.42,{"symbol":5,"time":1017,"open":1018,"high":1018,"low":1019,"close":1020},"2026-01-06",79.37,74.95,75.83,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-05",81.4,82.38,79.88,81.04,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-02",81.45,81.78,78.8,80.95,{"symbol":5,"time":1034,"open":1035,"high":1035,"low":1036,"close":1037},"2025-12-31",81.76,80.61,81.03,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-30",81.68,82.56,81.36,81.81,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1032,"close":1048},"2025-12-29",81.12,82.14,81.52,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-26",81.72,82.34,80.87,82.22,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-24",80.69,82.12,80.42,81.88,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-23",81.77,82.04,80.3,80.99,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1023,"close":1071},"2025-12-22",82.42,83.19,81.98,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-19",84.1,84.2,81.25,81.94,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-18",86.68,87.27,83.52,83.91,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":972,"close":1088},"2025-12-17",87.5,89.19,85.91,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-16",87.18,87.86,86.15,87.44,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1088,"close":1099},"2025-12-15",87.96,88.37,86.96,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-12",90.88,91.88,88.06,88.51,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-11",94.19,96.27,93.07,94.34,{"symbol":5,"time":1113,"open":1114,"high":1114,"low":1115,"close":1116},"2025-12-10",99.98,94.35,94.36,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-09",97.32,99.27,96.78,99,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-08",96.22,97.69,94.78,97.64,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-05",95.67,97.92,94.15,96.28,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-04",92.6,96.14,91.18,95.21,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-03",92.16,93.8,91.06,92.1,{"symbol":5,"time":1148,"open":1108,"high":1149,"low":1150,"close":1151},"2025-12-02",95.36,93.45,93.7,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-01",93.01,94.17,90.65,93.79,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1110,"close":1162},"2025-11-28",93.61,95.74,95.03,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-26",92.17,94.74,92.01,92.73,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-25",89.76,91.25,87.94,91.07,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-24",87.89,90.7,87.08,90.58,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":977,"close":1185},"2025-11-21",92.12,93.27,89.25,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-20",98.13,98.52,91.33,91.7,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1111,"close":1196},"2025-11-19",100.33,100.56,97.37,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-18",100.47,103.22,99.96,101.73,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-17",102.25,103.78,99.81,101.27,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-14",99.08,103.37,98.05,102.28,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1208},"2025-11-13",104,104.21,99.4,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-12",104.88,105.3,102.63,104.34,{"symbol":5,"time":1227,"open":1222,"high":1228,"low":1229,"close":1230},"2025-11-11",105.53,103.55,104.68,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-10",108.03,108.29,105.26,105.36,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1239,"close":1241},"2025-11-07",101.77,107.42,106.84,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-06",102,103.98,100.6,101.28,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-05",104.6,104.83,102.11,102.24,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-04",104.93,105.74,102.65,104.13,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-03",112.94,113.6,106.1,107.66,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-31",118.6,119.85,111.2,113.72,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-30",125.55,126.28,111.87,113,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",131.5,134.67,130.08,133.74,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",131.45,134.34,130.62,131.72,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",129.65,131.25,127.67,128.49,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-24",131.41,132.5,127.65,127.71,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-23",129.13,130.83,127.12,129.24,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-22",133.12,133.41,125.81,128,{"symbol":5,"time":1315,"open":1316,"high":1316,"low":1317,"close":1318},"2025-10-21",135,129.6,133.16,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",133.91,135.85,130.49,134.84,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-17",133.69,135.68,131.06,132.92,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-16",138.73,139.01,133,134.49,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-15",138.69,141.95,136.66,138.56,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-14",129.5,137.43,124.96,133.28,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-13",129.06,129.72,124.58,128.24,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-10",126.45,130.2,125.67,126.8,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-09",125.59,126.95,124.5,126.43,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-08",128.34,128.5,124.3,125.97,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-07",125.57,126.1,122.44,124.99,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-06",124,127.11,122.23,126.27,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-03",125.22,127.99,120.56,122.69,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-02",135.25,137,131.81,133.5,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-01",136.13,137.95,134,134.07,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1310,"close":1407},"2025-09-30",141,141.45,138.52,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-29",140.71,142,137.7,141.56,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-26",132.22,135.24,130.66,135.06,{"symbol":5,"time":1421,"open":1422,"high":1396,"low":1423,"close":1424},"2025-09-25",130.97,128.75,132.04,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-24",133.88,135.87,132.18,133.13,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1416},"2025-09-23",137.42,137.84,132.2,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-22",136.14,138.43,134.1,136.84,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-19",136.3,137.83,134.79,135.18,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-18",136.5,137.98,133.83,135.54,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-17",135.75,136,129.56,135.38,{"symbol":5,"time":1461,"open":1462,"high":1333,"low":1463,"close":1464},"2025-09-16",138.29,135.15,135.84,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-15",134.32,139.97,134.23,137.25,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1299,"close":1475},"2025-09-12",133.64,136.2,133.31,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-11",134.83,136.39,131.91,132.96,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-10",132.52,132.97,130.76,132.84,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1490,"close":1492},"2025-09-09",129.9,134.38,131.79,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-08",129.74,130.63,127.21,128.47,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-05",131.84,132.13,124.95,127.69,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-04",134.2,135.67,127.59,129.79,{"symbol":5,"time":1512,"open":1513,"high":1321,"low":1369,"close":1514},"2025-09-03",129.11,133.46,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1498},"2025-09-02",121.21,129.01,119.16,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",125.99,126.7,122.6,124.59,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-28",123.73,128.14,123.22,126.88,{"symbol":5,"time":1533,"open":1378,"high":1534,"low":1535,"close":1536},"2025-08-27",125.06,121.28,122.7,{"symbol":5,"time":1538,"open":1539,"high":1364,"low":1540,"close":1541},"2025-08-26",123.63,122.63,124.76,{"symbol":5,"time":1543,"open":1530,"high":1544,"low":1545,"close":1546},"2025-08-25",127.55,122,124.81,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-22",115.78,119.41,114.12,117.52,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-21",116.39,118,113.7,114.85,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-20",117.7,120.31,114.87,118.49,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-19",118.35,119.93,115.73,118.28,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-18",115.46,121.3,112.12,119.95,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-15",113.83,117.63,112,117.34,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-14",126.91,129.27,124.97,125.28,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-13",129.81,130.23,123.1,126.78,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",131,133.62,128.73,129.53,{"symbol":5,"time":1602,"open":1370,"high":1603,"low":1604,"close":1605},"2025-08-11",132.58,127.01,130.74,{"symbol":5,"time":1607,"open":1608,"high":1481,"low":1609,"close":1610},"2025-08-08",130.85,128.37,128.71,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-07",134.31,135.08,127.38,129.63,{"symbol":5,"time":1618,"open":1531,"high":1619,"low":1523,"close":1620},"2025-08-06",134.35,134.14,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1382},"2025-08-05",129.14,130.72,126.31,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-04",126.15,132.79,125.1,130.7,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-01",132.41,133.37,124.44,125.03,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-31",149.6,150.59,135.65,137.79,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-30",118.14,125.51,117.76,124.94,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-29",121.51,122.01,116.51,118.33,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1659},"2025-07-28",119.83,120.96,118.16,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-25",118.57,121.79,117.84,118.82,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-24",119.36,120.25,117.82,118.12,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-23",118.4,119.65,113.95,118.63,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1268,"close":1683},"2025-07-22",123.52,124.2,120.2,{"symbol":5,"time":1685,"open":1686,"high":1388,"low":1687,"close":1365},"2025-07-21",123.75,121.55,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1365},"2025-07-18",122.88,124.6,121.35,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-17",118.89,123.33,118.31,122.17,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-16",112.4,120.16,112.23,119.02,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-15",110.61,113.07,110.21,112.48,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1713,"close":1715},"2025-07-14",106.35,111.96,111.83,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-11",104.95,108.1,104.81,105.69,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-10",106.9,107.37,102.73,105.03,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-09",105.48,106.71,104.3,106.68,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1200,"close":1738},"2025-07-08",106.49,106.85,104.94,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1205,"close":1743},"2025-07-07",102.92,108,107.76,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-03",102.41,104.32,102.32,103.59,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-02",100.58,103.88,100,102.4,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-01",104.61,105.28,100.06,100.65,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-30",105.79,106.17,103.06,105.2,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-27",105,105.87,103.69,105.59,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1770},"2025-06-26",103.34,105.8,102.55,{"symbol":5,"time":1780,"open":1781,"high":1223,"low":1782,"close":1783},"2025-06-25",104.99,102.74,102.84,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1766,"close":1788},"2025-06-24",104.23,105.22,104.78,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-23",101.98,104.63,101.33,103.49,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-20",103.2,103.57,100.9,102.09,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1803,"close":1258},"2025-06-18",101.75,103.03,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-17",100.42,101.45,100.04,101.12,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-16",98.34,100.76,98.02,100.44,{"symbol":5,"time":1818,"open":1144,"high":1819,"low":1820,"close":1821},"2025-06-13",97.58,93.73,97.17,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-12",96.19,98.15,94.59,95.11,{"symbol":5,"time":1829,"open":1820,"high":1830,"low":1831,"close":1832},"2025-06-11",96.45,93.67,96.17,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-10",92.99,94.79,91.65,93.72,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-09",94.24,94.89,91.81,93.42,{"symbol":5,"time":1846,"open":1847,"high":1134,"low":1848,"close":1849},"2025-06-06",94.83,94.6,95.8,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-05",92,94.21,91.15,94.2,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1858,"close":1174},"2025-06-04",89.61,91.68,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-03",90.2,90.41,88.75,89.95,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1091,"close":1865},"2025-06-02",87.2,90,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-30",85.8,87.16,84.42,86.98,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-29",85.04,85.32,83.74,84.79,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-28",85.06,85.98,84.58,84.64,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-27",83.2,85.47,83,85.43,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-23",80.5,82.96,80.13,82.26,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1037,"close":1043},"2025-05-22",81.1,82.94,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-21",81.05,83.04,80.6,81.16,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-20",81.67,81.9,80.06,81.71,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-19",79.13,81.97,78.66,81.21,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1924,"close":1926},"2025-05-16",80.43,82.02,81.27,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-15",79.74,80.9,78.69,80.77,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-14",77.4,79.5,77.26,79.45,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-13",73.93,77.24,73.38,77.02,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-12",73.01,74.6,70.96,73.49,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-09",70.21,72.47,70.17,71.88,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-08",70.87,71.61,69.88,70.05,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-07",71.03,71.87,70.09,70.44,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-06",70,71.58,68.55,70.77,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-05",71.98,72.95,71.27,71.82,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-02",71.38,74.24,71.2,74.09,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":807,"close":1991},"2025-05-01",70.11,71.6,69,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-30",63.95,67.07,63.5,67.05,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-29",66.43,66.84,65.54,66.4,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2000},"2025-04-28",66.38,67.1,65.65,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-25",65.56,66.9,65.42,66.58,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2017,"close":2019},"2025-04-24",62.79,65.99,65.69,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":780,"close":2024},"2025-04-23",64.07,64.63,63.48,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-22",60.63,62.72,60.61,62.15,{"symbol":5,"time":2032,"open":2033,"high":745,"low":773,"close":2034},"2025-04-21",59.6,59.91,{"symbol":5,"time":2036,"open":2037,"high":2027,"low":686,"close":2038},"2025-04-17",59.3,59.71,{"symbol":5,"time":2040,"open":2041,"high":617,"low":590,"close":642},"2025-04-16",58.12,{"symbol":5,"time":2043,"open":678,"high":2044,"low":2045,"close":637},"2025-04-15",59.9,57.16,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":284},"2025-04-14",58.48,58.8,56.03,{"symbol":5,"time":2052,"open":652,"high":2053,"low":2054,"close":2055},"2025-04-11",57.73,55.2,57.26,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-10",57.11,57.13,54.14,56.12,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":392,"close":2066},"2025-04-09",51.18,57.4,57.31,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-08",54.51,55.24,50.28,51.22,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-07",50.51,56.08,50.1,52.53,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":46,"close":2083},"2025-04-04",55.89,56.5,52.96,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-03",57.89,59.53,57.49,58.22,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":845,"close":872},"2025-04-02",60.42,63.78,{"symbol":5,"time":2095,"open":2096,"high":2096,"low":2089,"close":2097},"2025-04-01",62.23,60.99,{"symbol":5,"time":2099,"open":733,"high":2100,"low":2101,"close":2102},"2025-03-31",58.62,56.32,58.29,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-28",59.25,60.89,58.44,59.07,{"symbol":5,"time":2110,"open":2111,"high":2029,"low":752,"close":631},"2025-03-27",59.75,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-26",61.86,62.13,60.01,60.36,{"symbol":5,"time":2119,"open":837,"high":2120,"low":833,"close":611},"2025-03-25",62.66,{"symbol":5,"time":2122,"open":2123,"high":856,"low":2124,"close":2125},"2025-03-24",61.93,60.79,61.18,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-21",58.21,61.44,57.1,61.16,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":291,"close":2136},"2025-03-20",57.74,59.4,57.92,{"symbol":5,"time":2138,"open":2061,"high":2139,"low":683,"close":308},"2025-03-19",58.77,{"symbol":5,"time":2141,"open":573,"high":2058,"low":2142,"close":2143},"2025-03-18",54.97,55.98,{"symbol":5,"time":2145,"open":314,"high":714,"low":2146,"close":2147},"2025-03-17",56.22,56.97,{"symbol":5,"time":2149,"open":2150,"high":2107,"low":649,"close":2151},"2025-03-14",57.36,56.51,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":589},"2025-03-13",57.82,57.85,54.57,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":341,"close":2161},"2025-03-12",56.67,57.54,56.86,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-11",53.46,55.37,52.56,54.75,{"symbol":5,"time":2169,"open":2170,"high":2143,"low":2171,"close":2172},"2025-03-10",55.94,52.3,53.77,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-07",58.2,59.33,53.58,57.17,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-06",62.04,62.38,58.37,58.57,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":614,"close":2189},"2025-03-05",62.87,63.58,63.31,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2120},"2025-03-04",60.8,63.27,58.6,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2114,"close":2199},"2025-03-03",64.4,65.17,62.18,{"symbol":5,"time":2201,"open":2202,"high":851,"low":2203,"close":2204},"2025-02-28",62.4,61.8,63.64,{"symbol":5,"time":2206,"open":614,"high":2017,"low":2207,"close":2208},"2025-02-27",60.28,60.43,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2108,"close":739},"2025-02-26",59.39,61.05,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2135},"2025-02-25",60.5,60.58,58.51,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2044,"close":2222},"2025-02-24",61.3,61.84,61.07,{"symbol":5,"time":2224,"open":785,"high":606,"low":2181,"close":2225},"2025-02-21",62.51,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":766,"close":785},"2025-02-20",63.47,63.59,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2204},"2025-02-19",66.19,66.88,63.63,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":801,"close":2239},"2025-02-18",66.83,67.17,66.1,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-14",65.48,67.18,65.25,66.75,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-13",63.82,65.6,63.22,65.53,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-12",65.37,66.28,63.96,64.2,{"symbol":5,"time":2259,"open":2260,"high":807,"low":2261,"close":2262},"2025-02-11",64.15,63.75,66.05,{"symbol":5,"time":2264,"open":2265,"high":2018,"low":2234,"close":2266},"2025-02-10",64.78,65.05,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2255},"2025-02-07",66.69,69.15,64.34,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2116,"close":2276},"2025-02-06",60.14,67.86,67.12,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-05",74.21,75.74,73.47,75.47,{"symbol":5,"time":2284,"open":885,"high":2285,"low":2286,"close":2287},"2025-02-04",73.86,71.31,73.79,{"symbol":5,"time":2289,"open":2290,"high":876,"low":2290,"close":2291},"2025-02-03",69.63,70.68,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-31",71.5,71.89,70.25,71.07,{"symbol":5,"time":2299,"open":1962,"high":2300,"low":2301,"close":1983},"2025-01-30",71.77,69.5,{"symbol":5,"time":2303,"open":2304,"high":2291,"low":2305,"close":2306},"2025-01-29",68.85,68.06,70.08,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-28",67.47,69.12,66.91,68.43,{"symbol":5,"time":2314,"open":2315,"high":2275,"low":860,"close":2238},"2025-01-27",64.32,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":1995},"2025-01-24",67.2,67.43,66.52,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-23",64.77,67.32,64.1,67.11,{"symbol":5,"time":2328,"open":2320,"high":2329,"low":2330,"close":2331},"2025-01-22",66.85,65.21,66,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":795,"close":2239},"2025-01-21",66.37,66.86,{"symbol":5,"time":2337,"open":2255,"high":2338,"low":2339,"close":2251},"2025-01-17",66.45,65.13,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-16",64.53,66.51,64.3,65.26,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2017,"close":2350},"2025-01-15",63.52,64.43,63.74,{"symbol":5,"time":2352,"open":2030,"high":2353,"low":2354,"close":2355},"2025-01-14",62.98,61.33,62.26,{"symbol":5,"time":2357,"open":902,"high":2358,"low":2211,"close":2359},"2025-01-13",61.42,61.37,{"symbol":5,"time":2361,"open":629,"high":2362,"low":761,"close":2363},"2025-01-10",62.2,61.82,{"symbol":5,"time":2365,"open":2366,"high":2188,"low":2367,"close":2368},"2025-01-08",62.83,60.71,62.05,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2220},"2025-01-07",62.41,62.48,59.96,{"symbol":5,"time":2375,"open":2367,"high":2376,"low":902,"close":2123},"2025-01-06",62.42,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2379,"close":2381},"2025-01-03",59.13,61,60.47,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-02",58.5,59.11,57.02,58.84,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":671,"close":590},"2024-12-31",58.52,58.78,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":729,"close":2048},"2024-12-30",58.13,59.21,{"symbol":5,"time":2397,"open":2398,"high":2398,"low":2399,"close":765},"2024-12-27",59.95,58.33,{"symbol":5,"time":2401,"open":635,"high":2402,"low":2403,"close":2404},"2024-12-26",60.1,58.85,59.93,{"symbol":5,"time":2406,"open":752,"high":607,"low":2086,"close":2407},"2024-12-24",59.56,{"symbol":5,"time":2409,"open":632,"high":2027,"low":2410,"close":2411},"2024-12-23",59.05,59.27,{"symbol":5,"time":2413,"open":2136,"high":2414,"low":2088,"close":664},"2024-12-20",60.17,{"symbol":5,"time":2416,"open":2399,"high":2417,"low":2418,"close":686},"2024-12-19",59.57,57.88,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2049},"2024-12-18",60.83,61.53,58.24,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-12-17",60.85,61.35,59.32,61.25,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-16",58.87,61.77,58.42,61.45,{"symbol":5,"time":2437,"open":617,"high":2438,"low":2391,"close":2033},"2024-12-13",60.22,{"symbol":5,"time":2440,"open":2441,"high":2212,"low":2194,"close":2442},"2024-12-12",59.89,59.61,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":733,"close":2441},"2024-12-11",58.41,61.01,{"symbol":5,"time":2448,"open":284,"high":2449,"low":578,"close":2450},"2024-12-10",57.41,56.26,{"symbol":5,"time":2452,"open":2453,"high":2453,"low":2454,"close":2455},"2024-12-09",59.22,55.61,56.93,{"symbol":5,"time":2457,"open":2432,"high":2458,"low":2459,"close":2460},"2024-12-06",59.8,57.76,59.31,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-05",54.94,59.14,54.73,58.94,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-04",53.92,54.61,53.36,54.54,{"symbol":5,"time":2474,"open":2475,"high":286,"low":2476,"close":2477},"2024-12-03",51.76,51.63,53.53,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-02",50.99,52.65,50.94,52.16,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":236},"2024-11-29",49.81,50.73,49.68,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":239,"close":233},"2024-11-27",49.09,50.55,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-26",49.18,50.01,48.93,49.06,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-25",49.13,49.49,47.95,49.16,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":239,"close":2509},"2024-11-22",49.28,50.38,49.38,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-21",51.04,51.4,48.1,49.35,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-20",52.29,52.32,50.6,51.52,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2524,"close":2526},"2024-11-19",50.53,53.16,52.24,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-18",51,51.25,50.21,51.03,{"symbol":5,"time":2534,"open":269,"high":2078,"low":2535,"close":2487},"2024-11-15",50.68,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-11-14",52.37,53.57,51.82,52.73,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":697,"close":2546},"2024-11-13",54.45,54.65,53.14,{"symbol":5,"time":2548,"open":2549,"high":292,"low":2550,"close":350},"2024-11-12",54.15,54.1,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-11",52.45,55.1,52.38,54.56,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-08",52.88,54.07,52.17,52.4,{"symbol":5,"time":2564,"open":2559,"high":2565,"low":2566,"close":2567},"2024-11-07",53.66,51.85,53.11,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-06",51.99,53,50.85,52.9,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":262,"close":2064},"2024-11-05",49.92,51.61,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-04",52.74,53.07,49.97,50,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-01",51.11,52.07,50.66,51.44,{"symbol":5,"time":2591,"open":2592,"high":2481,"low":455,"close":704},"2024-10-31",51.12,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-30",42.72,43.54,42.36,43.14,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":423,"close":2603},"2024-10-29",42.15,42.96,42.61,{"symbol":5,"time":2605,"open":2606,"high":421,"low":2607,"close":435},"2024-10-28",42.59,42.18,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2610},"2024-10-25",42.14,42.5,41.94,{"symbol":5,"time":2614,"open":2615,"high":2612,"low":2616,"close":2617},"2024-10-24",41.43,41.17,41.78,{"symbol":5,"time":2619,"open":2620,"high":429,"low":2621,"close":2622},"2024-10-23",42.4,41.13,41.16,{"symbol":5,"time":2624,"open":2625,"high":542,"low":2626,"close":107},"2024-10-22",40.84,40.57,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-21",39.5,40.37,39.46,40.31,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-18",39.99,40.16,39.3,39.93,{"symbol":5,"time":2640,"open":2641,"high":86,"low":2642,"close":2643},"2024-10-17",41.68,39.83,39.86,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-16",40.74,41.71,40.52,41.39,{"symbol":5,"time":2651,"open":434,"high":2649,"low":2652,"close":2653},"2024-10-15",40.39,40.76,{"symbol":5,"time":2655,"open":542,"high":2656,"low":2638,"close":2657},"2024-10-14",41.72,40.79,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":428},"2024-10-11",41.32,41.65,41.1,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":95,"close":2667},"2024-10-10",41.35,42.13,41.4,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-09",40.61,42.37,40.56,41.74,{"symbol":5,"time":2675,"open":2676,"high":2648,"low":2677,"close":2678},"2024-10-08",37.65,37.5,40.51,{"symbol":5,"time":2680,"open":2681,"high":2612,"low":536,"close":2649},"2024-10-07",41.81,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-04",42.64,42.7,40.88,41.99,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2681,"close":2607},"2024-10-03",43.01,43.32,{"symbol":5,"time":2693,"open":2691,"high":2694,"low":433,"close":2695},"2024-10-02",43.85,43.39,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-01",44.38,44.46,42.86,43.53,{"symbol":5,"time":2703,"open":2704,"high":553,"low":2705,"close":2706},"2024-09-30",44.08,43.9,44.26,{"symbol":5,"time":2708,"open":2709,"high":69,"low":555,"close":2710},"2024-09-27",44.63,44.18,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-26",47.81,47.93,44.61,44.87,{"symbol":5,"time":2718,"open":2719,"high":563,"low":2720,"close":2721},"2024-09-25",47.45,47.26,47.64,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":378},"2024-09-24",45.31,47.21,45.17,{"symbol":5,"time":2728,"open":29,"high":2729,"low":2730,"close":399},"2024-09-23",46.44,45.1,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-20",45.99,46.56,45.54,46.03,{"symbol":5,"time":2738,"open":2739,"high":35,"low":406,"close":2740},"2024-09-19",46.15,46.3,{"symbol":5,"time":2742,"open":2743,"high":494,"low":2744,"close":2745},"2024-09-18",45.75,45.11,45.28,{"symbol":5,"time":2747,"open":2748,"high":512,"low":2749,"close":2750},"2024-09-17",46.42,45.52,45.74,{"symbol":5,"time":2752,"open":404,"high":36,"low":2753,"close":467},"2024-09-16",45.64,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2745,"close":2758},"2024-09-13",45.44,46.12,45.87,{"symbol":5,"time":2760,"open":2761,"high":485,"low":2762,"close":472},"2024-09-12",45.01,44.53,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":439,"close":2767},"2024-09-11",44.37,45.07,44.99,{"symbol":5,"time":2769,"open":2770,"high":484,"low":2771,"close":484},"2024-09-10",43.83,43.65,{"symbol":5,"time":2773,"open":2774,"high":457,"low":2775,"close":2776},"2024-09-09",44.12,43.2,43.62,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-06",44.8,44.96,42.33,43.64,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-05",43.06,43.8,43.02,43.71,{"symbol":5,"time":2790,"open":2791,"high":505,"low":2603,"close":438},"2024-09-04",42.78,{"symbol":5,"time":2793,"open":505,"high":2794,"low":2795,"close":2796},"2024-09-03",44.03,42.49,42.92,{"symbol":5,"time":2798,"open":522,"high":541,"low":2799,"close":2800},"2024-08-30",43.59,43.99,{"symbol":5,"time":2802,"open":506,"high":2803,"low":2804,"close":2805},"2024-08-29",44.85,43.45,43.57,{"symbol":5,"time":2807,"open":2808,"high":68,"low":2809,"close":540},"2024-08-28",44.16,43.73,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2808},"2024-08-27",43.27,44.22,43.09,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2788,"close":521},"2024-08-26",44.05,44.48,{"symbol":5,"time":2820,"open":415,"high":2821,"low":87,"close":2808},"2024-08-23",44.43,{"symbol":5,"time":2823,"open":2804,"high":2794,"low":2598,"close":554},"2024-08-22",{"symbol":5,"time":2825,"open":416,"high":417,"low":101,"close":445},"2024-08-21",{"symbol":5,"time":2827,"open":2828,"high":2646,"low":2829,"close":2830},"2024-08-20",40.5,39.72,40.54,{"symbol":5,"time":2832,"open":2830,"high":2833,"low":2829,"close":2834},"2024-08-19",40.87,40.86,{"symbol":5,"time":2836,"open":2837,"high":2616,"low":2838,"close":2839},"2024-08-16",40.3,40.24,40.59,{"symbol":5,"time":2841,"open":191,"high":2842,"low":2843,"close":2828},"2024-08-15",40.62,39.22,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-14",38.86,39.19,38.65,39.09,{"symbol":5,"time":2851,"open":2852,"high":191,"low":2853,"close":2854},"2024-08-13",38.45,38.05,38.75,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-12",37.14,37.9,36.91,37.32,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-08-09",37.33,37.55,36.77,37.02,{"symbol":5,"time":2868,"open":2869,"high":2860,"low":2870,"close":2871},"2024-08-08",36.49,36.32,37.17,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-07",38.11,38.7,36.07,36.18,{"symbol":5,"time":2879,"open":2880,"high":2874,"low":2877,"close":158},"2024-08-06",36.96,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-05",36.6,37.29,35.3,36.53,{"symbol":5,"time":2888,"open":118,"high":2889,"low":117,"close":121},"2024-08-02",39.26,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-01",40.09,41.04,37.34,38.85,{"symbol":5,"time":2897,"open":2898,"high":420,"low":2893,"close":2899},"2024-07-31",41.49,41.52,{"symbol":5,"time":2901,"open":2902,"high":2649,"low":101,"close":2903},"2024-07-30",40.75,41.03,{"symbol":5,"time":2905,"open":434,"high":2906,"low":2907,"close":2626},"2024-07-29",41,40.2,{"symbol":5,"time":2909,"open":2906,"high":2910,"low":224,"close":2678},"2024-07-26",41.08,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2830},"2024-07-25",40.01,41.14,39.55,{"symbol":5,"time":2917,"open":2918,"high":2910,"low":92,"close":2919},"2024-07-24",40.47,39.96,{"symbol":5,"time":2921,"open":2837,"high":2616,"low":2922,"close":2910},"2024-07-23",40.23,{"symbol":5,"time":2924,"open":99,"high":107,"low":2925,"close":2906},"2024-07-22",40.77,{"symbol":5,"time":2927,"open":2928,"high":2653,"low":2929,"close":2648},"2024-07-19",39.7,39.52,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-18",40.07,40.73,39.56,39.79,{"symbol":5,"time":2937,"open":2938,"high":2903,"low":2939,"close":224},"2024-07-17",40.48,39.53,{"symbol":5,"time":2941,"open":536,"high":2898,"low":2942,"close":93},"2024-07-16",40.7,{"symbol":5,"time":2944,"open":2942,"high":2945,"low":2946,"close":2947},"2024-07-15",41.62,40.25,41.11,{"symbol":5,"time":2949,"open":2643,"high":416,"low":2950,"close":2951},"2024-07-12",39.49,40.53,{"symbol":5,"time":2953,"open":2954,"high":92,"low":2955,"close":2956},"2024-07-11",39.63,38.43,38.52,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-10",39.58,39.77,38.61,39.66,{"symbol":5,"time":2964,"open":2965,"high":2635,"low":2966,"close":2967},"2024-07-09",39.91,39.01,39.39,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":141,"close":2972},"2024-07-08",39,39.92,39.82,{"symbol":5,"time":2974,"open":2975,"high":2875,"low":185,"close":2976},"2024-07-05",37.66,38.68,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-03",37.39,38.47,37.35,37.77,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2857},"2024-07-02",36.75,37.76,36.47,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-01",37.11,37.13,36.37,37.06,{"symbol":5,"time":2995,"open":2991,"high":2677,"low":2996,"close":2997},"2024-06-28",36.97,37.21,{"symbol":5,"time":2999,"open":220,"high":199,"low":3000,"close":3001},"2024-06-27",36.63,37.22,{"symbol":5,"time":3003,"open":3004,"high":2863,"low":3005,"close":2859},"2024-06-26",35.37,35.27,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-06-25",35.25,35.44,34.62,35.43,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-06-24",35.99,36.34,34.9,35.19,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":210,"close":3022},"2024-06-21",35.8,36.27,36.16,{"symbol":5,"time":3024,"open":3025,"high":205,"low":3026,"close":3027},"2024-06-20",35.87,35.35,35.86,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3030},"2024-06-18",35.9,36.13,35.51,{"symbol":5,"time":3034,"open":3035,"high":198,"low":3036,"close":3030},"2024-06-17",34.86,34.41,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-06-14",35.32,35.79,34.89,35.1,{"symbol":5,"time":3044,"open":193,"high":3045,"low":3046,"close":3047},"2024-06-13",37.3,35.38,35.52,{"symbol":5,"time":3049,"open":2987,"high":3050,"low":3051,"close":3052},"2024-06-12",36.61,35.88,36.03,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-11",34.92,35.7,34.76,35.49,{"symbol":5,"time":3060,"open":2885,"high":210,"low":3061,"close":3062},"2024-06-10",34.84,34.99,{"symbol":5,"time":3064,"open":3005,"high":2876,"low":3065,"close":3066},"2024-06-07",35.18,35.63,{"symbol":5,"time":3068,"open":204,"high":3069,"low":3039,"close":3070},"2024-06-06",36.12,35.64,{"symbol":5,"time":3072,"open":3073,"high":3073,"low":3016,"close":202},"2024-06-05",35.91,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-04",34.31,35.02,33.9,35,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":225,"close":3084},"2024-06-03",34,34.51,34.48,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-05-31",33.5,34.1,33.07,33.62,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-05-30",32.92,33.34,32.7,33.15,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-29",32.63,33.31,32.31,33.11,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-28",32.69,33.36,32.3,32.96,{"symbol":5,"time":3110,"open":3111,"high":3105,"low":3112,"close":3113},"2024-05-24",31.88,31.84,32.67,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-23",33.09,33.2,31.59,31.97,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3122,"close":3124},"2024-05-22",32.53,33.56,33.13,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-21",33.1,33.25,32.2,32.55,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-05-20",32.88,33.6,32.84,33.59,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-05-17",32.83,32.97,32.06,32.9,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-05-16",33.01,33.78,32.68,32.76,{"symbol":5,"time":3150,"open":3151,"high":3124,"low":3152,"close":3145},"2024-05-15",32.01,31.55,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3155,"close":3157},"2024-05-14",30.83,32.25,31.66,{"symbol":5,"time":3159,"open":3160,"high":3141,"low":3161,"close":3162},"2024-05-13",31.41,30.95,30.96,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-05-10",30.91,31.98,30.56,31.45,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-09",29.92,31.5,29.55,30.42,{"symbol":5,"time":3176,"open":2919,"high":3177,"low":2966,"close":3178},"2024-05-08",40.35,39.03,{"symbol":5,"time":3180,"open":2829,"high":2893,"low":2829,"close":2830},"2024-05-07",{"symbol":5,"time":3182,"open":2959,"high":2922,"low":3178,"close":3183},"2024-05-06",40.11,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":110,"close":3188},"2024-05-03",38.73,39.47,39.24,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":2894},"2024-05-02",37.15,37.68,36.54,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":179},"2024-05-01",35.66,37.59,35.46,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-04-30",35.67,36.2,35.48,35.56,{"symbol":5,"time":3206,"open":3021,"high":203,"low":3207,"close":3208},"2024-04-29",36,36.56,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3198,"close":3213},"2024-04-26",35.72,36.41,36.01,{"symbol":5,"time":3215,"open":3216,"high":3066,"low":3217,"close":210},"2024-04-25",33.93,33.71,{"symbol":5,"time":3219,"open":3000,"high":196,"low":3220,"close":3221},"2024-04-24",34.42,34.97,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":178},"2024-04-23",36.42,37.52,35.74,{"symbol":5,"time":3228,"open":202,"high":3030,"low":3229,"close":3230},"2024-04-22",34.83,34.96,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-19",35.31,35.82,34.82,35.34,{"symbol":5,"time":3238,"open":2870,"high":179,"low":3239,"close":3240},"2024-04-18",35.28,35.55,{"symbol":5,"time":3242,"open":213,"high":2991,"low":3243,"close":2992},"2024-04-17",36.35,{"symbol":5,"time":3245,"open":2869,"high":3246,"low":3247,"close":213},"2024-04-16",37.1,36.11,{"symbol":5,"time":3249,"open":214,"high":3250,"low":3193,"close":3251},"2024-04-15",38.82,36.66,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":174,"close":141},"2024-04-12",38.99,39.54,{"symbol":5,"time":3257,"open":2972,"high":3258,"low":3259,"close":2889},"2024-04-11",40.08,39.23,{"symbol":5,"time":3261,"open":2938,"high":98,"low":3262,"close":3263},"2024-04-10",39.32,39.8,{"symbol":5,"time":3265,"open":138,"high":3266,"low":3267,"close":2849},"2024-04-09",39.15,38.36,{"symbol":5,"time":3269,"open":3270,"high":2976,"low":151,"close":128},"2024-04-08",38.1,{"symbol":5,"time":3272,"open":2886,"high":2858,"low":3273,"close":151},"2024-04-05",36.52,{"symbol":5,"time":3275,"open":2996,"high":3270,"low":3276,"close":3277},"2024-04-04",36.69,36.8,{"symbol":5,"time":3279,"open":3273,"high":3251,"low":3040,"close":3280},"2024-04-03",36.44,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3030,"close":3285},"2024-04-02",36.82,36.88,36.76,{"symbol":5,"time":3287,"open":197,"high":3288,"low":3045,"close":190},"2024-04-01",38.25,{"symbol":5,"time":3290,"open":111,"high":2966,"low":164,"close":3291},"2024-03-28",38.18,{"symbol":5,"time":3293,"open":3294,"high":2858,"low":2991,"close":3295},"2024-03-27",37.58,37.88,{"symbol":5,"time":3297,"open":2993,"high":3298,"low":213,"close":2884},"2024-03-26",37.61,{"symbol":5,"time":3300,"open":3301,"high":2871,"low":3302,"close":3251},"2024-03-25",37.12,35.97,{"symbol":5,"time":3304,"open":3305,"high":124,"low":3306,"close":3307},"2024-03-22",37.54,36.71,37.26,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3197,"close":3312},"2024-03-21",38,38.38,37.69,{"symbol":5,"time":3314,"open":3224,"high":3315,"low":3316,"close":151},"2024-03-20",37.86,36.31,{"symbol":5,"time":3318,"open":3319,"high":3277,"low":3320,"close":3321},"2024-03-19",36.17,35.85,36.46,{"symbol":5,"time":3323,"open":3324,"high":106,"low":3325,"close":3202},"2024-03-18",37.92,35.95,{"symbol":5,"time":3327,"open":150,"high":101,"low":3328,"close":3188},"2024-03-15",39.11,{"symbol":5,"time":3330,"open":3331,"high":422,"low":2638,"close":3332},"2024-03-14",40.69,40.65,{"symbol":5,"time":3334,"open":2918,"high":2661,"low":3335,"close":2652},"2024-03-13",40.33,{"symbol":5,"time":3337,"open":2657,"high":2947,"low":3338,"close":3339},"2024-03-12",39.73,40.81,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":420},"2024-03-11",39.64,42.66,39.61,{"symbol":5,"time":3346,"open":2838,"high":422,"low":3347,"close":3348},"2024-03-08",39.85,39.94,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":133,"close":3353},"2024-03-07",40.85,41.63,40.12,{"symbol":5,"time":3355,"open":2635,"high":3356,"low":145,"close":3357},"2024-03-06",40.17,39.87,{"symbol":5,"time":3359,"open":127,"high":2929,"low":141,"close":3360},"2024-03-05",38.87,{"symbol":5,"time":3362,"open":2660,"high":533,"low":3342,"close":2962},"2024-03-04",{"symbol":5,"time":3364,"open":2971,"high":532,"low":3347,"close":2660},"2024-03-01",{"symbol":5,"time":3366,"open":2946,"high":3367,"low":3338,"close":3368},"2024-02-29",41.06,39.9,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":2939,"close":2636},"2024-02-28",40.28,40.41,{"symbol":5,"time":3374,"open":93,"high":3375,"low":3376,"close":3377},"2024-02-27",41.34,40.44,40.83,{"symbol":5,"time":3379,"open":3380,"high":2612,"low":3381,"close":107},"2024-02-26",41.47,40.98,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":2615,"close":532},"2024-02-23",42.12,42.89,{"symbol":5,"time":3387,"open":2899,"high":2785,"low":2653,"close":3388},"2024-02-22",42.41,{"symbol":5,"time":3390,"open":2933,"high":3391,"low":3392,"close":2646},"2024-02-21",41.22,40.4,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":98,"close":422},"2024-02-20",42.42,42.97,{"symbol":5,"time":3398,"open":421,"high":3399,"low":450,"close":3400},"2024-02-16",43.91,42.91,{"symbol":5,"time":3402,"open":540,"high":62,"low":540,"close":3403},"2024-02-15",44.44,{"symbol":5,"time":3405,"open":3406,"high":2813,"low":3407,"close":3408},"2024-02-14",42.73,42.51,44.14,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-02-13",41.93,42.98,41.53,42.32,{"symbol":5,"time":3416,"open":68,"high":3417,"low":2788,"close":3418},"2024-02-12",44.69,43.74,{"symbol":5,"time":3420,"open":68,"high":2715,"low":3421,"close":3422},"2024-02-09",43.3,44.4,{"symbol":5,"time":3424,"open":3425,"high":378,"low":2817,"close":2716},"2024-02-08",45.48,{"symbol":5,"time":3427,"open":2715,"high":371,"low":3428,"close":3429},"2024-02-07",42.93,44.74,{"symbol":5,"time":3431,"open":224,"high":2942,"low":2829,"close":3432},"2024-02-06",40.6,{"symbol":5,"time":3434,"open":2951,"high":3435,"low":3436,"close":100},"2024-02-05",40.71,38.57,{"symbol":5,"time":3438,"open":3439,"high":3435,"low":3440,"close":101},"2024-02-02",39.48,39.28,{"symbol":5,"time":3442,"open":129,"high":3443,"low":2854,"close":3444},"2024-02-01",39.75,39.33,{"symbol":5,"time":3446,"open":3447,"high":2972,"low":3448,"close":3449},"2024-01-31",38.77,38.51,38.81,{"symbol":5,"time":3451,"open":2830,"high":3332,"low":3452,"close":168},"2024-01-30",39.07,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-01-29",40.49,41.19,40.22,41.18,{"symbol":5,"time":3460,"open":532,"high":2681,"low":3371,"close":3372},"2024-01-26",{"symbol":5,"time":3462,"open":3367,"high":3463,"low":3464,"close":2660},"2024-01-25",41.7,40.66,{"symbol":5,"time":3466,"open":82,"high":3467,"low":3331,"close":3468},"2024-01-24",41.87,40.82,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":2830,"close":3473},"2024-01-23",41.15,42.35,40.78,{"symbol":5,"time":3475,"open":3266,"high":3476,"low":3266,"close":2938},"2024-01-22",41.2,{"symbol":5,"time":3478,"open":168,"high":168,"low":3479,"close":152},"2024-01-19",38.34,{"symbol":5,"time":3481,"open":127,"high":3482,"low":174,"close":127},"2024-01-18",38.98,{"symbol":5,"time":3484,"open":162,"high":138,"low":2986,"close":2976},"2024-01-17",{"symbol":5,"time":3486,"open":3372,"high":2653,"low":3487,"close":100},"2024-01-16",39.08,{"symbol":5,"time":3489,"open":414,"high":2601,"low":3377,"close":3490},"2024-01-12",40.92,{"symbol":5,"time":3492,"open":2656,"high":3493,"low":89,"close":3494},"2024-01-11",42.74,42.44,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":422,"close":2617},"2024-01-10",42.08,42.48,{"symbol":5,"time":3500,"open":420,"high":3501,"low":3502,"close":3503},"2024-01-09",42.81,41.84,42.28,{"symbol":5,"time":3505,"open":3506,"high":2671,"low":3507,"close":3508},"2024-01-08",42,41.23,42.22,{"symbol":5,"time":3510,"open":2666,"high":3343,"low":428,"close":2673},"2024-01-05",{"symbol":5,"time":3512,"open":3513,"high":3396,"low":3476,"close":3343},"2024-01-04",41.9,{"symbol":5,"time":3515,"open":3508,"high":2603,"low":89,"close":543},"2024-01-03",{"symbol":5,"time":3517,"open":3518,"high":2780,"low":3519,"close":3520},"2024-01-02",44.65,42.8,42.99,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2023-12-29",46.43,47.03,45.69,45.72,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3523},"2023-12-28",46.72,47.2,46.31,{"symbol":5,"time":3533,"open":3523,"high":3534,"low":2739,"close":35},"2023-12-27",46.92,{"symbol":5,"time":3536,"open":382,"high":3537,"low":476,"close":3538},"2023-12-26",46.88,46.38,{"symbol":5,"time":3540,"open":3541,"high":2757,"low":3541,"close":498},"2023-12-22",43.47,{"symbol":5,"time":3543,"open":2710,"high":71,"low":438,"close":2818},"2023-12-21",{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":2770},"2023-12-20",44.72,45.18,43.69,{"symbol":5,"time":3550,"open":3551,"high":484,"low":2706,"close":3552},"2023-12-19",44.58,44.73,{"symbol":5,"time":3554,"open":439,"high":3555,"low":3556,"close":541},"2023-12-18",45.08,43.38,{"symbol":5,"time":3558,"open":2716,"high":69,"low":3559,"close":3560},"2023-12-15",43.33,43.92,{"symbol":5,"time":3562,"open":2786,"high":3563,"low":3564,"close":71},"2023-12-14",44.62,43.61,{"symbol":5,"time":3566,"open":429,"high":2800,"low":526,"close":83},"2023-12-13",{"symbol":5,"time":3568,"open":2839,"high":2607,"low":2632,"close":420},"2023-12-12",{"symbol":5,"time":3570,"open":3473,"high":2903,"low":3571,"close":3455},"2023-12-11",40.13,{"symbol":5,"time":3573,"open":3574,"high":3503,"low":3575,"close":3377},"2023-12-08",41.95,40.02,{"symbol":5,"time":3577,"open":2643,"high":3455,"low":3262,"close":2643},"2023-12-07",{"symbol":5,"time":3579,"open":2657,"high":532,"low":3580,"close":2919},"2023-12-06",39.78,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3177,"close":101},"2023-12-05",40.91,41.33,{"symbol":5,"time":3586,"open":2892,"high":428,"low":3587,"close":3507},"2023-12-04",39.81,{"symbol":5,"time":3589,"open":3590,"high":2938,"low":3254,"close":3591},"2023-12-01",39.13,40.45,{"symbol":5,"time":3593,"open":2976,"high":2915,"low":2976,"close":3594},"2023-11-30",39.31,{"symbol":5,"time":3596,"open":3262,"high":3597,"low":3448,"close":2976},"2023-11-29",39.69,{"symbol":5,"time":3599,"open":110,"high":2889,"low":141,"close":3600},"2023-11-28",39.02,{"symbol":5,"time":3602,"open":190,"high":3487,"low":190,"close":116},"2023-11-27",{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3605,"close":3607},"2023-11-24",37.48,38.32,38.14,{"symbol":5,"time":3609,"open":2990,"high":169,"low":213,"close":151},"2023-11-22",{"symbol":5,"time":3611,"open":2979,"high":163,"low":3015,"close":3612},"2023-11-21",36.72,{"symbol":5,"time":3614,"open":155,"high":3615,"low":3616,"close":3315},"2023-11-20",38.27,37.47,{"symbol":5,"time":3618,"open":3619,"high":3619,"low":2677,"close":3620},"2023-11-17",38.72,37.91,{"symbol":5,"time":3622,"open":3623,"high":3439,"low":3624,"close":3267},"2023-11-16",39.41,37.27,{"symbol":5,"time":3626,"open":3328,"high":3627,"low":3360,"close":3628},"2023-11-15",41.89,39.76,{"symbol":5,"time":3630,"open":3631,"high":3177,"low":3632,"close":3188},"2023-11-14",40.14,39.21,{"symbol":5,"time":3634,"open":2853,"high":3635,"low":3301,"close":2854},"2023-11-13",38.84,{"symbol":5,"time":3637,"open":2853,"high":3439,"low":3620,"close":3638},"2023-11-10",38.42,{"symbol":5,"time":3640,"open":2846,"high":3487,"low":3045,"close":2853},"2023-11-09",{"symbol":5,"time":3642,"open":2922,"high":3643,"low":145,"close":2843},"2023-11-08",42.2,{"symbol":5,"time":3645,"open":3646,"high":2885,"low":3647,"close":3648},"2023-11-07",34.05,33.45,35.07,{"symbol":5,"time":3650,"open":3651,"high":3056,"low":3652,"close":3653},"2023-11-06",35.61,33.37,33.85,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3656,"close":3016},"2023-11-03",33.4,35.13,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3123},"2023-11-02",33,33.82,32.81,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3112},"2023-11-01",31.83,32.12,31.32,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2023-10-31",31.65,32.29,31.23,31.81,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2023-10-30",31.14,31.8,30.97,31.74,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-10-27",31.75,32.07,30.87,30.99,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-10-26",30.98,31.4,30.17,30.55,{"symbol":5,"time":3693,"open":3694,"high":3130,"low":3695,"close":3696},"2023-10-25",32.24,30.58,31.1,{"symbol":5,"time":3698,"open":3688,"high":3699,"low":3688,"close":3700},"2023-10-24",33.19,32.72,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-10-23",31.25,31.63,30.5,30.57,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3155,"close":3682},"2023-10-20",31.13,31.93,{"symbol":5,"time":3712,"open":3713,"high":3683,"low":3714,"close":3715},"2023-10-19",30.41,30.02,31.67,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-10-18",30.64,30.81,30,30.19,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3720,"close":3726},"2023-10-17",30.07,31.21,31,{"symbol":5,"time":3728,"open":3691,"high":3729,"low":3730,"close":3713},"2023-10-16",30.86,29.85,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3174,"close":3735},"2023-10-13",31.46,31.92,30.51,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3704},"2023-10-12",31.87,31.96,31.35,{"symbol":5,"time":3742,"open":3743,"high":3734,"low":3744,"close":3745},"2023-10-11",31.08,31.05,31.76,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3748,"close":3165},"2023-10-10",30.33,31.18,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3752,"close":3754},"2023-10-09",29.63,30.48,30.21,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-10-06",29.4,30.61,29.34,30.46,{"symbol":5,"time":3762,"open":3763,"high":3754,"low":3764,"close":3765},"2023-10-05",29.96,29.08,29.82,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-10-04",28.54,29.62,27.9,29.59,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-10-03",28.29,28.95,28.2,28.42,{"symbol":5,"time":3779,"open":3780,"high":3769,"low":3781,"close":3782},"2023-10-02",28.97,28.47,28.68,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3785,"close":3787},"2023-09-29",28.28,29.09,28.96,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-09-28",27.23,28.25,27.11,27.83,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-09-27",27.17,27.72,26.78,27.39,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-09-26",26,27.03,25.98,27.01,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-09-25",25.24,26.2,24.88,26.14,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-09-22",25.42,25.77,25.18,25.39,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-09-21",25.96,25.99,25.15,25.31,[3825,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3895,3900,3905,3910,3915,3920,3925,3928,3933,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4091,4096,4100,4105,4110,4114,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4177,4182,4187,4191,4196,4201,4205,4210,4215,4220,4225,4230,4235,4240,4244,4249,4254,4259,4263,4267,4272,4277,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4564,4569,4574,4579,4584,4589,4594,4599,4603,4608,4612,4617,4622,4627,4632,4637,4642,4646,4649,4654,4659,4663,4667,4670,4674,4678,4683,4686,4691,4696,4701,4706,4710,4715,4720,4724,4728,4732,4737,4742,4747,4751,4756,4760,4765,4770,4775,4780,4785,4789,4794,4799,4804,4809,4814,4819,4824,4829,4833,4837,4842,4845,4850,4855,4860,4865,4869,4871,4875,4880,4885,4889,4894,4898,4903,4908,4913,4916,4921,4926,4931,4936,4939,4944,4949,4954,4958,4963,4967,4972,4976,4981,4986,4991,4996,5001,5006,5011,5015,5019,5023,5028,5033,5038,5043,5048,5053,5058,5063,5068,5072,5077,5082,5087,5092,5096],{"symbol":3826,"time":26,"open":3827,"high":3828,"low":3829,"close":3830},"SPY",761.31,762,757.97,761.69,{"symbol":3826,"time":32,"open":3832,"high":3833,"low":3834,"close":3835},763.15,763.57,759.96,762.6,{"symbol":3826,"time":38,"open":3837,"high":3838,"low":3839,"close":3840},759.5,761.67,749.6,754.05,{"symbol":3826,"time":44,"open":3842,"high":3843,"low":3844,"close":3845},760.12,760.35,756.15,757.39,{"symbol":3826,"time":50,"open":3847,"high":3848,"low":3849,"close":3850},759,763.52,757.93,760.88,{"symbol":3826,"time":55,"open":3852,"high":3853,"low":3854,"close":3855},764.72,766.38,763.6,764.29,{"symbol":3826,"time":61,"open":3857,"high":3858,"low":3859,"close":3860},758.03,760.11,756.64,757.83,{"symbol":3826,"time":67,"open":3862,"high":3863,"low":3864,"close":3865},764.08,764.47,760.94,762.4,{"symbol":3826,"time":73,"open":3867,"high":3868,"low":3869,"close":3870},769.07,769.7,765.14,765.96,{"symbol":3826,"time":79,"open":3872,"high":3873,"low":3874,"close":3875},772.01,772.87,769,770.19,{"symbol":3826,"time":85,"open":3877,"high":3878,"low":3879,"close":3880},767.9,774.03,767.45,773.17,{"symbol":3826,"time":91,"open":3882,"high":3883,"low":3884,"close":3885},762.45,766.43,761.73,765.16,{"symbol":3826,"time":97,"open":3887,"high":3888,"low":3889,"close":3890},762.01,764.67,759.48,761.78,{"symbol":3826,"time":103,"open":3892,"high":3893,"low":3852,"close":3894},767.33,768,767.05,{"symbol":3826,"time":109,"open":3896,"high":3897,"low":3898,"close":3899},771.76,775.3,768.31,769.35,{"symbol":3826,"time":114,"open":3901,"high":3902,"low":3903,"close":3904},768.5,772.36,767.16,771.1,{"symbol":3826,"time":120,"open":3906,"high":3907,"low":3908,"close":3909},764.73,767.35,763.93,766.08,{"symbol":3826,"time":126,"open":3911,"high":3912,"low":3913,"close":3914},766.16,766.78,763.05,765.91,{"symbol":3826,"time":131,"open":3916,"high":3917,"low":3918,"close":3919},764.78,765.22,762.08,763.47,{"symbol":3826,"time":137,"open":3921,"high":3922,"low":3923,"close":3924},766.05,767.85,764.17,765.72,{"symbol":3826,"time":143,"open":3870,"high":3926,"low":3927,"close":3835},768.15,762.04,{"symbol":3826,"time":149,"open":3929,"high":3930,"low":3931,"close":3932},770.36,772.47,768.1,769.06,{"symbol":3826,"time":154,"open":3934,"high":3935,"low":3936,"close":3879},768.7,769.5,766.92,{"symbol":3826,"time":160,"open":3938,"high":3939,"low":3940,"close":3941},776.18,776.78,772.51,772.67,{"symbol":3826,"time":166,"open":3943,"high":3944,"low":3945,"close":3946},778.54,778.8,775.43,776.34,{"symbol":3826,"time":172,"open":3948,"high":3949,"low":3950,"close":3951},774.87,779.37,774.11,777.88,{"symbol":3826,"time":177,"open":3953,"high":3954,"low":3955,"close":3956},774.71,774.9,771.28,772.49,{"symbol":3826,"time":183,"open":3958,"high":3959,"low":3960,"close":3961},774.53,774.61,769.2,770.56,{"symbol":3826,"time":189,"open":3963,"high":3964,"low":3965,"close":3966},772.6,775.05,771.62,773.03,{"symbol":3826,"time":195,"open":3968,"high":3969,"low":3970,"close":3971},771.02,773.92,769.61,773.26,{"symbol":3826,"time":201,"open":3973,"high":3974,"low":3975,"close":3976},770.21,771.82,767.46,768.56,{"symbol":3826,"time":207,"open":3978,"high":3979,"low":3980,"close":3981},775.85,776.85,769.51,769.79,{"symbol":3826,"time":212,"open":3983,"high":3984,"low":3985,"close":3986},760.63,773.41,760.52,771.33,{"symbol":3826,"time":217,"open":3988,"high":3989,"low":3990,"close":3991},749.44,758.58,748.8,757.67,{"symbol":3826,"time":222,"open":3993,"high":3994,"low":3995,"close":3996},744.68,748.9,737.68,747.03,{"symbol":3826,"time":227,"open":3998,"high":3999,"low":4000,"close":4001},736.05,742.45,734.59,741.69,{"symbol":3826,"time":232,"open":4003,"high":4004,"low":4005,"close":4006},739.97,742.68,729.1,729.46,{"symbol":3826,"time":238,"open":4008,"high":4009,"low":4010,"close":4011},739.19,742.79,735.98,740.86,{"symbol":3826,"time":244,"open":4013,"high":4014,"low":4015,"close":4016},744.91,745.53,735.87,739.09,{"symbol":3826,"time":249,"open":4018,"high":4019,"low":4020,"close":4021},738.51,743.72,737.29,738.93,{"symbol":3826,"time":254,"open":4023,"high":4024,"low":4025,"close":4026},739.37,742.56,735.21,738.18,{"symbol":3826,"time":259,"open":4028,"high":4029,"low":4030,"close":4031},746.62,750.02,746.37,747.41,{"symbol":3826,"time":265,"open":4033,"high":4034,"low":4035,"close":4036},746.29,749.04,744.18,748.28,{"symbol":3826,"time":271,"open":4038,"high":4039,"low":4040,"close":4041},747.06,748.73,741.51,742.09,{"symbol":3826,"time":277,"open":4043,"high":4044,"low":4045,"close":4046},742.08,747.29,740.8,743.29,{"symbol":3826,"time":283,"open":4048,"high":4049,"low":4050,"close":4051},752.76,754.57,747.88,750.72,{"symbol":3826,"time":289,"open":4053,"high":4054,"low":4055,"close":4056},754.24,755.58,750.2,754.81,{"symbol":3826,"time":295,"open":4058,"high":4059,"low":4060,"close":4061},750.91,753.34,748.66,751.83,{"symbol":3826,"time":301,"open":4063,"high":4064,"low":4065,"close":4066},752.47,753.91,748,749.17,{"symbol":3826,"time":306,"open":4068,"high":4069,"low":4070,"close":4071},752.05,755.42,748.1,754.95,{"symbol":3826,"time":312,"open":4073,"high":4074,"low":4075,"close":4076},747.35,751.97,745.59,751.71,{"symbol":3826,"time":317,"open":4078,"high":4079,"low":4080,"close":4081},743.16,746.15,739.51,745.4,{"symbol":3826,"time":323,"open":4083,"high":4084,"low":4085,"close":4086},750.22,750.96,745.21,747.71,{"symbol":3826,"time":328,"open":4088,"high":4089,"low":4031,"close":4090},748.74,752.41,751.28,{"symbol":3826,"time":334,"open":4092,"high":4093,"low":4094,"close":4095},747.4,751.31,740.03,744.78,{"symbol":3826,"time":340,"open":4097,"high":3988,"low":4098,"close":4099},745,742.38,745.76,{"symbol":3826,"time":346,"open":4101,"high":4102,"low":4103,"close":4104},741.29,748.02,740.89,746.77,{"symbol":3826,"time":352,"open":4106,"high":4107,"low":4108,"close":4109},736.53,741.56,732.09,741,{"symbol":3826,"time":357,"open":4111,"high":4106,"low":4112,"close":4113},728.95,716.58,728.99,{"symbol":3826,"time":363,"open":4115,"high":4023,"low":4116,"close":4117},738.91,729.6,734.3,{"symbol":3826,"time":368,"open":4119,"high":4120,"low":4121,"close":4122},735.17,739.95,730.84,733.24,{"symbol":3826,"time":374,"open":4124,"high":4125,"low":4126,"close":4127},733.81,739.63,732.3,733.58,{"symbol":3826,"time":380,"open":4129,"high":4130,"low":4131,"close":4132},747.7,750.18,743.13,744.39,{"symbol":3826,"time":385,"open":4134,"high":4135,"low":4136,"close":4137},747.76,748.23,743.86,746.74,{"symbol":3826,"time":390,"open":4139,"high":4140,"low":4141,"close":4142},751.29,752.15,739.22,740.96,{"symbol":3826,"time":396,"open":4144,"high":4145,"low":4146,"close":4147},754.55,755.44,749.88,750.33,{"symbol":3826,"time":402,"open":4149,"high":4150,"low":4151,"close":4152},751.85,756.68,751.76,754.83,{"symbol":3826,"time":408,"open":4154,"high":4155,"low":4156,"close":4157},740.71,744.44,735.03,741.75,{"symbol":3826,"time":413,"open":4159,"high":4160,"low":4161,"close":4162},728.76,740,724.41,737.76,{"symbol":3826,"time":419,"open":4164,"high":4165,"low":4166,"close":4167},733.39,738.38,725.33,725.43,{"symbol":3826,"time":425,"open":4169,"high":4170,"low":4171,"close":4172},743.63,746.9,722.59,737.05,{"symbol":3826,"time":431,"open":4174,"high":4175,"low":4176,"close":4141},743.36,745.34,738.19,{"symbol":3826,"time":437,"open":4178,"high":4179,"low":4180,"close":4181},752.31,752.82,735.53,737.55,{"symbol":3826,"time":443,"open":4183,"high":4184,"low":4185,"close":4186},752.1,758.31,751.47,757.09,{"symbol":3826,"time":447,"open":4188,"high":4189,"low":4190,"close":4053},758.15,758.8,753.57,{"symbol":3826,"time":453,"open":4192,"high":4193,"low":4194,"close":4195},757.03,760.4,756.75,759.57,{"symbol":3826,"time":459,"open":4197,"high":4198,"low":4199,"close":4200},755.36,760.28,754.69,758.54,{"symbol":3826,"time":464,"open":4202,"high":4203,"low":4199,"close":4204},755.9,758.08,756.48,{"symbol":3826,"time":470,"open":4206,"high":4207,"low":4208,"close":4209},750.25,755.15,749.23,754.6,{"symbol":3826,"time":475,"open":4211,"high":4212,"low":4213,"close":4214},750.88,751.38,748.22,750.46,{"symbol":3826,"time":481,"open":4216,"high":4217,"low":4218,"close":4219},750.01,752.13,748.37,750.59,{"symbol":3826,"time":487,"open":4221,"high":4222,"low":4223,"close":4224},746.24,748.94,744.48,745.64,{"symbol":3826,"time":490,"open":4226,"high":4227,"low":4228,"close":4229},738.64,744.87,737.03,742.72,{"symbol":3826,"time":496,"open":4231,"high":4232,"low":4233,"close":4234},735.71,741.87,733.89,741.25,{"symbol":3826,"time":502,"open":4236,"high":4237,"low":4238,"close":4239},734.78,737.65,731.53,733.73,{"symbol":3826,"time":508,"open":4241,"high":4242,"low":4164,"close":4243},739.83,741.42,738.65,{"symbol":3826,"time":514,"open":4245,"high":4246,"low":4247,"close":4248},741.79,743.46,737.96,739.17,{"symbol":3826,"time":519,"open":4250,"high":4251,"low":4252,"close":4253},743.65,749.53,743.56,748.17,{"symbol":3826,"time":524,"open":4255,"high":4256,"low":4257,"close":4258},738.47,743.91,735.47,742.31,{"symbol":3826,"time":530,"open":4260,"high":4261,"low":4262,"close":4026},736.89,738.84,731.83,{"symbol":3826,"time":535,"open":4264,"high":4265,"low":4264,"close":4266},736.45,740.79,739.3,{"symbol":3826,"time":539,"open":4268,"high":4269,"low":4270,"close":4271},734.93,738.08,734.57,737.62,{"symbol":3826,"time":545,"open":4273,"high":4274,"low":4275,"close":4276},735.05,736.13,729.75,731.58,{"symbol":3826,"time":551,"open":4278,"high":4000,"low":4279,"close":4280},728.16,727.82,733.83,{"symbol":3826,"time":557,"open":4282,"high":4283,"low":4284,"close":4285},721.77,725.04,721.49,723.77,{"symbol":3826,"time":561,"open":4287,"high":4288,"low":4289,"close":4290},720.07,722.12,714.99,718.01,{"symbol":3826,"time":567,"open":4292,"high":4293,"low":4294,"close":4295},721.25,724.87,720.47,720.65,{"symbol":3826,"time":571,"open":4297,"high":4298,"low":4299,"close":4300},714.63,719.79,710.45,718.66,{"symbol":3826,"time":577,"open":4302,"high":4303,"low":4304,"close":4305},711,712.2,708.37,711.58,{"symbol":3826,"time":583,"open":4307,"high":4308,"low":4309,"close":4310},711.82,712.88,709.25,711.69,{"symbol":3826,"time":588,"open":4312,"high":4313,"low":4314,"close":4315},713.17,715.63,712.3,715.17,{"symbol":3826,"time":594,"open":4317,"high":4318,"low":4319,"close":4320},710.75,714.47,709.01,713.94,{"symbol":3826,"time":600,"open":4322,"high":4323,"low":4324,"close":4325},709.5,712.36,702.28,708.45,{"symbol":3826,"time":604,"open":4327,"high":4328,"low":4329,"close":4330},709.15,711.45,708.22,711.21,{"symbol":3826,"time":610,"open":4332,"high":4333,"low":4334,"close":4335},710.28,711.28,702.64,704.08,{"symbol":3826,"time":616,"open":4337,"high":4338,"low":4339,"close":4340},708.78,709.91,706.14,708.72,{"symbol":3826,"time":622,"open":4339,"high":4342,"low":4343,"close":4344},712.39,705.76,710.14,{"symbol":3826,"time":628,"open":4346,"high":4347,"low":4348,"close":4349},701.06,702.78,698.53,701.66,{"symbol":3826,"time":634,"open":4351,"high":4352,"low":4353,"close":4354},695.26,700.28,694.2,699.94,{"symbol":3826,"time":640,"open":4356,"high":4357,"low":4358,"close":4359},687.69,694.58,687.66,694.46,{"symbol":3826,"time":646,"open":4361,"high":4362,"low":4363,"close":4364},677.41,686.3,676.58,686.1,{"symbol":3826,"time":651,"open":4366,"high":4367,"low":4368,"close":4369},681.32,682.03,678.45,679.46,{"symbol":3826,"time":657,"open":4371,"high":4372,"low":4373,"close":4374},674.84,681.16,673.77,679.91,{"symbol":3826,"time":663,"open":4376,"high":4377,"low":4378,"close":4379},676.39,677.08,671.46,676.01,{"symbol":3826,"time":669,"open":4381,"high":4382,"low":4383,"close":4384},656.65,659.61,651.06,659.22,{"symbol":3826,"time":675,"open":4386,"high":4387,"low":4388,"close":4389},655.86,659.72,655.52,658.93,{"symbol":3826,"time":680,"open":4391,"high":4392,"low":4393,"close":4394},646.42,658.2,645.11,655.83,{"symbol":3826,"time":685,"open":4396,"high":4397,"low":4398,"close":4399},653.9,658.52,653,655.24,{"symbol":3826,"time":690,"open":4401,"high":4402,"low":4403,"close":4404},638.94,651.54,637.98,650.34,{"symbol":3826,"time":695,"open":4406,"high":4407,"low":4408,"close":4409},640.11,640.37,629.28,631.97,{"symbol":3826,"time":701,"open":4411,"high":4412,"low":4413,"close":4414},642.5,642.66,633.11,634.09,{"symbol":3826,"time":707,"open":4416,"high":4417,"low":4418,"close":4419},652.06,654.85,644.82,645.09,{"symbol":3826,"time":712,"open":4421,"high":4422,"low":4423,"close":4424},658.67,660.89,654.24,656.82,{"symbol":3826,"time":716,"open":4426,"high":4427,"low":4428,"close":4429},651.32,657.03,649.88,653.18,{"symbol":3826,"time":722,"open":4431,"high":4432,"low":4433,"close":4434},658.07,662.62,653.94,655.38,{"symbol":3826,"time":727,"open":4436,"high":4437,"low":4438,"close":4439},656.51,656.69,644.72,648.57,{"symbol":3826,"time":732,"open":4441,"high":4442,"low":4443,"close":4444},656.97,662.98,655.17,659.8,{"symbol":3826,"time":737,"open":4446,"high":4447,"low":4448,"close":4449},668.36,669.72,661.19,661.43,{"symbol":3826,"time":743,"open":4451,"high":4452,"low":4453,"close":4454},672.39,674.44,669.7,670.79,{"symbol":3826,"time":749,"open":4456,"high":4457,"low":4458,"close":4459},668.38,672.07,667.12,669.03,{"symbol":3826,"time":754,"open":4461,"high":4462,"low":4463,"close":4464},669.27,672.34,661.36,662.29,{"symbol":3826,"time":760,"open":4466,"high":4467,"low":4468,"close":4469},671.16,671.65,665.87,666.06,{"symbol":3826,"time":764,"open":4471,"high":4472,"low":4473,"close":4474},677.58,680.08,673.34,676.33,{"symbol":3826,"time":770,"open":4476,"high":4477,"low":4478,"close":4479},677.72,683.36,674.76,677.18,{"symbol":3826,"time":776,"open":4481,"high":4482,"low":4483,"close":4484},666.39,679.92,662.39,678.27,{"symbol":3826,"time":782,"open":4486,"high":4487,"low":4488,"close":4489},673.41,676.11,669.76,672.38,{"symbol":3826,"time":788,"open":4491,"high":4492,"low":4493,"close":4494},682.08,685.53,675.61,681.31,{"symbol":3826,"time":794,"open":4496,"high":4497,"low":4498,"close":4499},681.63,687.09,679.62,685.13,{"symbol":3826,"time":800,"open":4501,"high":4502,"low":4503,"close":4504},675.06,682.61,669.66,680.33,{"symbol":3826,"time":806,"open":4506,"high":4507,"low":4508,"close":4509},678.7,688.62,678.02,686.38,{"symbol":3826,"time":812,"open":4511,"high":4512,"low":4513,"close":4514},683.09,686.86,681.64,685.99,{"symbol":3826,"time":818,"open":4516,"high":4517,"low":4518,"close":4519},693.28,693.3,684.35,689.3,{"symbol":3826,"time":824,"open":4521,"high":4522,"low":4523,"close":4524},690.18,693.68,690.1,693.15,{"symbol":3826,"time":830,"open":4526,"high":4527,"low":4528,"close":4529},681.9,688.35,680,687.35,{"symbol":3826,"time":836,"open":4531,"high":4532,"low":4533,"close":4534},687.83,690,680.37,682.39,{"symbol":3826,"time":842,"open":4536,"high":4537,"low":4538,"close":4539},682.32,690.06,681.73,689.43,{"symbol":3826,"time":848,"open":4541,"high":4542,"low":4543,"close":4544},683.84,686.18,681.55,684.48,{"symbol":3826,"time":853,"open":4546,"high":4547,"low":4548,"close":4549},684.02,689.15,682.83,686.29,{"symbol":3826,"time":859,"open":4551,"high":4552,"low":4553,"close":4554},680.14,684.94,675.78,682.85,{"symbol":3826,"time":864,"open":4556,"high":4557,"low":4558,"close":4559},681.69,686.28,677.52,681.75,{"symbol":3826,"time":870,"open":4561,"high":4562,"low":4533,"close":4563},694.24,695.35,681.27,{"symbol":3826,"time":875,"open":4565,"high":4566,"low":4567,"close":4568},696.39,697.14,689.18,691.96,{"symbol":3826,"time":881,"open":4570,"high":4571,"low":4572,"close":4573},694.95,696.54,691.66,692.12,{"symbol":3826,"time":887,"open":4575,"high":4576,"low":4577,"close":4578},689.42,695.87,688.34,693.95,{"symbol":3826,"time":893,"open":4580,"high":4581,"low":4582,"close":4583},681.46,692.31,680.85,690.62,{"symbol":3826,"time":898,"open":4585,"high":4586,"low":4587,"close":4588},680.94,683.69,675.79,677.62,{"symbol":3826,"time":904,"open":4590,"high":4591,"low":4592,"close":4593},690.35,691.45,681.76,686.19,{"symbol":3826,"time":909,"open":4595,"high":4596,"low":4597,"close":4598},696.21,696.96,684.03,689.53,{"symbol":3826,"time":914,"open":4600,"high":4601,"low":4575,"close":4602},689.58,696.93,695.41,{"symbol":3826,"time":920,"open":4604,"high":4605,"low":4606,"close":4607},691.79,694.21,687.12,691.97,{"symbol":3826,"time":925,"open":4565,"high":4609,"low":4610,"close":4611},697.06,684.83,694.04,{"symbol":3826,"time":931,"open":4613,"high":4614,"low":4615,"close":4616},697.05,697.84,693.94,695.42,{"symbol":3826,"time":937,"open":4618,"high":4619,"low":4620,"close":4621},694.18,696.53,693.57,695.49,{"symbol":3826,"time":942,"open":4623,"high":4624,"low":4625,"close":4626},690.49,694.13,689.92,692.73,{"symbol":3826,"time":948,"open":4628,"high":4629,"low":4630,"close":4631},688.15,690.96,687.16,689.23,{"symbol":3826,"time":953,"open":4633,"high":4634,"low":4635,"close":4636},689.85,691.13,686.92,688.98,{"symbol":3826,"time":958,"open":4638,"high":4639,"low":4640,"close":4641},679.65,688.74,678.13,685.4,{"symbol":3826,"time":964,"open":4643,"high":4644,"low":4645,"close":4471},681.49,684.77,676.57,{"symbol":3826,"time":969,"open":4647,"high":4648,"low":4523,"close":4572},693.66,694.25,{"symbol":3826,"time":975,"open":4650,"high":4651,"low":4652,"close":4653},694.57,695.45,691.25,692.24,{"symbol":3826,"time":981,"open":4655,"high":4656,"low":4657,"close":4658},691,691.72,686.04,690.36,{"symbol":3826,"time":987,"open":4621,"high":4660,"low":4661,"close":4662},696.09,691.35,693.77,{"symbol":3826,"time":993,"open":4664,"high":4660,"low":4665,"close":4666},690.68,690.63,695.16,{"symbol":3826,"time":999,"open":4665,"high":4668,"low":4567,"close":4669},695.31,694.07,{"symbol":3826,"time":1005,"open":4671,"high":4583,"low":4672,"close":4673},688.82,687.49,689.51,{"symbol":3826,"time":1011,"open":4675,"high":4676,"low":4677,"close":4600},692.19,693.96,689.32,{"symbol":3826,"time":1017,"open":4679,"high":4680,"low":4681,"close":4682},687.93,692.32,687.78,691.81,{"symbol":3826,"time":1022,"open":4684,"high":4539,"low":4509,"close":4685},686.54,687.72,{"symbol":3826,"time":1028,"open":4687,"high":4688,"low":4689,"close":4690},685.71,686.87,679.82,683.17,{"symbol":3826,"time":1034,"open":4692,"high":4693,"low":4694,"close":4695},687.14,687.36,681.71,681.92,{"symbol":3826,"time":1039,"open":4697,"high":4698,"low":4699,"close":4700},687.45,688.56,686.58,687.01,{"symbol":3826,"time":1045,"open":4702,"high":4703,"low":4704,"close":4705},687.54,689.2,686.07,687.85,{"symbol":3826,"time":1050,"open":4707,"high":4572,"low":4708,"close":4709},690.64,689.27,690.31,{"symbol":3826,"time":1056,"open":4711,"high":4712,"low":4713,"close":4714},687.95,690.83,687.8,690.38,{"symbol":3826,"time":1062,"open":4716,"high":4717,"low":4718,"close":4719},683.92,688.2,683.87,687.96,{"symbol":3826,"time":1068,"open":4721,"high":4722,"low":4723,"close":4610},683.94,685.36,680.59,{"symbol":3826,"time":1073,"open":4725,"high":4726,"low":4727,"close":4723},676.59,681.09,676.47,{"symbol":3826,"time":1079,"open":4729,"high":4730,"low":4731,"close":4727},677.6,680.74,674.9,{"symbol":3826,"time":1085,"open":4733,"high":4734,"low":4735,"close":4736},679.89,680.44,671.2,671.4,{"symbol":3826,"time":1090,"open":4738,"high":4739,"low":4740,"close":4741},679.23,681.08,674.98,678.87,{"symbol":3826,"time":1096,"open":4743,"high":4744,"low":4745,"close":4746},685.74,685.76,679.25,680.73,{"symbol":3826,"time":1101,"open":4748,"high":4749,"low":4750,"close":4592},688.17,688.88,679.17,{"symbol":3826,"time":1107,"open":4752,"high":4753,"low":4754,"close":4755},685.14,689.25,682.17,689.17,{"symbol":3826,"time":1113,"open":4757,"high":4758,"low":4494,"close":4759},682.56,688.97,687.57,{"symbol":3826,"time":1118,"open":4761,"high":4762,"low":4763,"close":4764},683.15,685.39,682.59,683.04,{"symbol":3826,"time":1124,"open":4766,"high":4767,"low":4768,"close":4769},686.59,686.64,681.57,683.63,{"symbol":3826,"time":1130,"open":4771,"high":4772,"low":4773,"close":4774},685.47,688.39,684.58,685.69,{"symbol":3826,"time":1136,"open":4776,"high":4777,"low":4778,"close":4779},685.3,685.37,681.34,684.39,{"symbol":3826,"time":1142,"open":4781,"high":4782,"low":4783,"close":4784},680.57,684.91,679.69,683.89,{"symbol":3826,"time":1148,"open":4695,"high":4786,"low":4787,"close":4788},683.82,679.33,681.53,{"symbol":3826,"time":1153,"open":4790,"high":4791,"low":4792,"close":4793},678.81,682.99,678.74,680.27,{"symbol":3826,"time":1159,"open":4795,"high":4796,"low":4797,"close":4798},680.86,683.67,680.5,683.39,{"symbol":3826,"time":1164,"open":4800,"high":4801,"low":4802,"close":4803},677.63,681.7,676.72,679.68,{"symbol":3826,"time":1170,"open":4805,"high":4806,"low":4807,"close":4808},668.63,676.21,664.48,675.02,{"symbol":3826,"time":1176,"open":4810,"high":4811,"low":4812,"close":4813},662.69,670.06,661.59,668.73,{"symbol":3826,"time":1182,"open":4815,"high":4816,"low":4817,"close":4818},655.05,664.55,650.85,659.03,{"symbol":3826,"time":1187,"open":4820,"high":4821,"low":4822,"close":4823},672.91,675.56,651.89,652.53,{"symbol":3826,"time":1193,"open":4825,"high":4826,"low":4827,"close":4828},660.78,667.34,658.75,662.63,{"symbol":3826,"time":1198,"open":4830,"high":4831,"low":4386,"close":4832},662.1,665.12,660.08,{"symbol":3826,"time":1204,"open":4453,"high":4834,"low":4835,"close":4836},673.71,662.17,665.67,{"symbol":3826,"time":1210,"open":4838,"high":4839,"low":4840,"close":4841},665.38,675.66,663.27,671.93,{"symbol":3826,"time":1216,"open":4797,"high":4795,"low":4843,"close":4844},670.52,672.04,{"symbol":3826,"time":1221,"open":4846,"high":4847,"low":4848,"close":4849},684.79,684.96,680.95,683.38,{"symbol":3826,"time":1227,"open":4851,"high":4852,"low":4853,"close":4854},679.95,683.57,678.73,683,{"symbol":3826,"time":1232,"open":4856,"high":4857,"low":4858,"close":4859},677.24,682.18,675.03,681.44,{"symbol":3826,"time":1238,"open":4861,"high":4862,"low":4863,"close":4864},667.91,671.08,661.21,670.97,{"symbol":3826,"time":1243,"open":4727,"high":4866,"low":4867,"close":4868},677.38,668.72,670.31,{"symbol":3826,"time":1249,"open":4740,"high":4795,"low":4870,"close":4471},674.17,{"symbol":3826,"time":1255,"open":4487,"high":4872,"low":4873,"close":4874},679.96,674.58,675.24,{"symbol":3826,"time":1261,"open":4876,"high":4877,"low":4878,"close":4879},685.67,685.8,679.94,683.34,{"symbol":3826,"time":1267,"open":4881,"high":4882,"low":4883,"close":4884},685.04,685.08,679.24,682.06,{"symbol":3826,"time":1273,"open":4886,"high":4887,"low":4888,"close":4888},683.9,685.94,679.83,{"symbol":3826,"time":1279,"open":4890,"high":4891,"low":4892,"close":4893},688.72,689.7,682.87,687.39,{"symbol":3826,"time":1285,"open":4895,"high":4896,"low":4610,"close":4897},687.05,688.91,687.06,{"symbol":3826,"time":1291,"open":4899,"high":4900,"low":4901,"close":4902},682.73,685.54,682.12,685.24,{"symbol":3826,"time":1297,"open":4904,"high":4905,"low":4906,"close":4907},676.46,678.47,675.65,677.25,{"symbol":3826,"time":1303,"open":4909,"high":4910,"low":4911,"close":4912},668.12,672.71,667.8,671.76,{"symbol":3826,"time":1309,"open":4914,"high":4914,"low":4915,"close":4911},672,663.3,{"symbol":3826,"time":1315,"open":4917,"high":4918,"low":4919,"close":4920},671.44,672.99,669.98,671.29,{"symbol":3826,"time":1320,"open":4922,"high":4923,"low":4924,"close":4925},667.32,672.21,667.27,671.3,{"symbol":3826,"time":1326,"open":4927,"high":4928,"low":4929,"close":4930},659.5,665.76,658.14,664.39,{"symbol":3826,"time":1332,"open":4932,"high":4933,"low":4934,"close":4935},666.82,668.71,657.11,660.64,{"symbol":3826,"time":1338,"open":4932,"high":4937,"low":4389,"close":4938},670.23,665.17,{"symbol":3826,"time":1344,"open":4940,"high":4941,"low":4942,"close":4943},657.17,665.83,653.17,662.23,{"symbol":3826,"time":1350,"open":4945,"high":4946,"low":4947,"close":4948},660.65,665.13,659.77,663.04,{"symbol":3826,"time":1356,"open":4950,"high":4951,"low":4952,"close":4953},672.13,673.95,652.84,653.02,{"symbol":3826,"time":1362,"open":4955,"high":4956,"low":4957,"close":4466},673.53,673.94,669.21,{"symbol":3826,"time":1368,"open":4959,"high":4960,"low":4961,"close":4962},670.25,673.21,669.42,673.11,{"symbol":3826,"time":1374,"open":4964,"high":4918,"low":4965,"close":4966},672.54,667.67,669.12,{"symbol":3826,"time":1380,"open":4968,"high":4969,"low":4970,"close":4971},671.62,672.51,669.46,671.61,{"symbol":3826,"time":1386,"open":4973,"high":4974,"low":4975,"close":4957},669.99,672.68,668.16,{"symbol":3826,"time":1392,"open":4977,"high":4978,"low":4979,"close":4980},670.45,670.57,666.78,669.22,{"symbol":3826,"time":1398,"open":4982,"high":4983,"low":4984,"close":4985},663.17,669.37,663.06,668.45,{"symbol":3826,"time":1404,"open":4987,"high":4988,"low":4989,"close":4990},662.93,666.65,661.61,666.18,{"symbol":3826,"time":1409,"open":4992,"high":4993,"low":4994,"close":4995},664.36,665.28,661.86,663.68,{"symbol":3826,"time":1415,"open":4997,"high":4998,"low":4999,"close":5000},659.51,662.37,657.88,661.82,{"symbol":3826,"time":1421,"open":5002,"high":5003,"low":5004,"close":5005},657.94,659.41,654.41,658.05,{"symbol":3826,"time":1426,"open":5007,"high":5008,"low":5009,"close":5010},664.51,664.61,659.67,661.1,{"symbol":3826,"time":1432,"open":5012,"high":4826,"low":5013,"close":5014},666.72,661.98,663.21,{"symbol":3826,"time":1437,"open":5016,"high":5017,"low":4835,"close":5018},662.2,667.29,666.84,{"symbol":3826,"time":1443,"open":5020,"high":4816,"low":5021,"close":5022},662.33,660.37,663.7,{"symbol":3826,"time":1449,"open":5024,"high":5025,"low":5026,"close":5027},661.89,664.89,660.27,662.26,{"symbol":3826,"time":1455,"open":5029,"high":5030,"low":5031,"close":5032},660.01,661.72,654.3,659.18,{"symbol":3826,"time":1461,"open":5034,"high":5035,"low":5036,"close":5037},661.47,661.78,659.21,660,{"symbol":3826,"time":1466,"open":5039,"high":5040,"low":5041,"close":5042},659.64,661.04,659.34,660.91,{"symbol":3826,"time":1472,"open":5044,"high":5045,"low":5046,"close":5047},657.6,659.11,656.9,657.41,{"symbol":3826,"time":1477,"open":5049,"high":5050,"low":5051,"close":5052},654.18,658.33,653.59,657.63,{"symbol":3826,"time":1483,"open":5054,"high":5055,"low":5056,"close":5057},653.62,654.55,650.63,652.21,{"symbol":3826,"time":1489,"open":5059,"high":5060,"low":5061,"close":5062},648.97,650.86,647.22,650.33,{"symbol":3826,"time":1494,"open":5064,"high":5065,"low":5066,"close":5067},648.62,649.84,647.23,648.83,{"symbol":3826,"time":1500,"open":5069,"high":5057,"low":5070,"close":5071},651.48,643.33,647.24,{"symbol":3826,"time":1506,"open":5073,"high":5074,"low":5075,"close":5076},644.42,649.15,643.51,649.12,{"symbol":3826,"time":1512,"open":5078,"high":5079,"low":5080,"close":5081},642.67,644.21,640.46,643.74,{"symbol":3826,"time":1516,"open":5083,"high":5084,"low":5085,"close":5086},637.5,640.49,634.92,640.27,{"symbol":3826,"time":1521,"open":5088,"high":5089,"low":5090,"close":5091},647.47,647.84,643.14,645.05,{"symbol":3826,"time":1527,"open":5071,"high":5093,"low":5094,"close":5095},649.48,645.34,648.92,{"symbol":3826,"time":1533,"open":5097,"high":5098,"low":5073,"close":5099},644.57,647.37,646.63,[5101,5106,5110,5112,5115,5118,5121,5123,5125,5127,5129,5131,5133,5135,5137,5138,5139,5141,5143,5145,5147,5149,5151,5153,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5213,5215,5216,5218,5220],{"time":91,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5104,"datetime":5105},"False","BEARISH","RSI","2026-09-02 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5108,"datetime":5109},"BULLISH","BollingerBands","2026-08-31 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5111,"datetime":5109},"CCI",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5114},"ADX","2026-08-20 00:00:00",{"time":154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5117},"MACD","2026-08-18 00:00:00",{"time":201,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5119,"datetime":5120},"MA","2026-08-06 00:00:00",{"time":222,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5108,"datetime":5122},"2026-07-31 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5104,"datetime":5124},"2026-07-27 00:00:00",{"time":254,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5111,"datetime":5126},"2026-07-23 00:00:00",{"time":259,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5128},"2026-07-22 00:00:00",{"time":283,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5130},"2026-07-16 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5119,"datetime":5132},"2026-07-06 00:00:00",{"time":346,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5104,"datetime":5134},"2026-06-30 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5136},"2026-06-16 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5108,"datetime":5136},{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5111,"datetime":5136},{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5140},"2026-06-11 00:00:00",{"time":419,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5142},"2026-06-10 00:00:00",{"time":437,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5144},"2026-06-05 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5146},"2026-05-21 00:00:00",{"time":502,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5148},"2026-05-19 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5104,"datetime":5150},"2026-05-04 00:00:00",{"time":567,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5152},"2026-05-01 00:00:00",{"time":567,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5111,"datetime":5152},{"time":583,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5155},"2026-04-28 00:00:00",{"time":610,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5104,"datetime":5157},"2026-04-21 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5111,"datetime":5159},"2026-04-15 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5161},"2026-04-01 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5163},"2026-03-31 00:00:00",{"time":716,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5165},"2026-03-24 00:00:00",{"time":770,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5167},"2026-03-10 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5169},"2026-02-24 00:00:00",{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5171},"2026-02-19 00:00:00",{"time":859,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5173},"2026-02-17 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5175},"2026-02-10 00:00:00",{"time":920,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5177},"2026-01-30 00:00:00",{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5179},"2026-01-29 00:00:00",{"time":937,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5181},"2026-01-27 00:00:00",{"time":948,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5111,"datetime":5183},"2026-01-23 00:00:00",{"time":958,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5185},"2026-01-21 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5111,"datetime":5187},"2026-01-15 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5113,"datetime":5189},"2026-01-13 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5191},"2026-01-12 00:00:00",{"time":1005,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5193},"2026-01-08 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5195},"2025-12-30 00:00:00",{"time":1079,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5197},"2025-12-18 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5199},"2025-12-01 00:00:00",{"time":1170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5104,"datetime":5201},"2025-11-25 00:00:00",{"time":1255,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5113,"datetime":5203},"2025-11-04 00:00:00",{"time":1273,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5111,"datetime":5205},"2025-10-30 00:00:00",{"time":1279,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5119,"datetime":5207},"2025-10-29 00:00:00",{"time":1309,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5209},"2025-10-22 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5111,"datetime":5211},"2025-10-15 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5211},{"time":1386,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5108,"datetime":5214},"2025-10-03 00:00:00",{"time":1386,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5111,"datetime":5214},{"time":1398,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5217},"2025-10-01 00:00:00",{"time":1409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5107,"trading_system":5116,"datetime":5219},"2025-09-29 00:00:00",{"time":1432,"symbol":5,"current_signal":5102,"signal_change":23,"signal_type":5103,"trading_system":5116,"datetime":5221},"2025-09-23 00:00:00",[5223,5229,5234,5240,5245,5251,5256,5261,5266,5271,5275,5280,5285,5290,5295,5300,5305,5310,5315,5319,5324,5329,5334,5339,5344,5349,5354,5359,5364,5370,5375,5380,5385,5390,5395,5400,5406,5412,5417,5423,5429,5434,5440,5446,5452,5458,5464,5470,5476,5481,5487,5493,5499,5505,5511,5516,5522,5528,5534,5540,5546,5552,5558,5564],{"symbol":5,"form":5224,"filingdate":727,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"8-K","rblx-20260319.htm","0001315098-26-000075","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000075/rblx-20260319.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000075/0001315098-26-000075-index.htm",{"symbol":5,"form":5224,"filingdate":806,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"rblx-20260224.htm","0001315098-26-000062","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000062/rblx-20260224.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000062/0001315098-26-000062-index.htm",{"symbol":5,"form":5235,"filingdate":875,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"10-K","rblx-20251231.htm","0001315098-26-000024","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000024/rblx-20251231.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000024/0001315098-26-000024-index.htm",{"symbol":5,"form":5224,"filingdate":898,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"rblx-20260205.htm","0001315098-26-000009","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000009/rblx-20260205.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000009/0001315098-26-000009-index.htm",{"symbol":5,"form":5246,"filingdate":1273,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"10-Q","rblx-20250930.htm","0001315098-25-000327","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000327/rblx-20250930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000327/0001315098-25-000327-index.htm",{"symbol":5,"form":5224,"filingdate":1273,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"rblx-20251030.htm","0001315098-25-000326","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000326/rblx-20251030.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000326/0001315098-25-000326-index.htm",{"symbol":5,"form":5224,"filingdate":1455,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"rblx-20250915.htm","0001315098-25-000304","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000304/rblx-20250915.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000304/0001315098-25-000304-index.htm",{"symbol":5,"form":5224,"filingdate":1639,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"rblx-20250728.htm","0001315098-25-000261","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000261/rblx-20250728.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000261/0001315098-25-000261-index.htm",{"symbol":5,"form":5246,"filingdate":1639,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"rblx-20250630.htm","0001315098-25-000262","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000262/rblx-20250630.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000262/0001315098-25-000262-index.htm",{"symbol":5,"form":5224,"filingdate":1757,"primarydocument":5267,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"0001315098-25-000222","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000222/rblx-20250630.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000222/0001315098-25-000222-index.htm",{"symbol":5,"form":5224,"filingdate":1834,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"rblx-20250604.htm","0001315098-25-000199","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000199/rblx-20250604.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000199/0001315098-25-000199-index.htm",{"symbol":5,"form":5224,"filingdate":1867,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"rblx-20250529.htm","0001315098-25-000178","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000178/rblx-20250529.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000178/0001315098-25-000178-index.htm",{"symbol":5,"form":5224,"filingdate":1988,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"rblx-20250501.htm","0001315098-25-000117","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000117/rblx-20250501.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000117/0001315098-25-000117-index.htm",{"symbol":5,"form":5246,"filingdate":1988,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"rblx-20250331.htm","0001315098-25-000118","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000118/rblx-20250331.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000118/0001315098-25-000118-index.htm",{"symbol":5,"form":5235,"filingdate":2236,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"rblx-20241231.htm","0001315098-25-000033","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000033/rblx-20241231.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000033/0001315098-25-000033-index.htm",{"symbol":5,"form":5224,"filingdate":2273,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"rblx-20250206.htm","0001315098-25-000021","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000021/rblx-20250206.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000021/0001315098-25-000021-index.htm",{"symbol":5,"form":5224,"filingdate":2591,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"rblx-20241031.htm","0001315098-24-000248","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000248/rblx-20241031.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000248/0001315098-24-000248-index.htm",{"symbol":5,"form":5246,"filingdate":2591,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"rblx-20240930.htm","0001315098-24-000250","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000250/rblx-20240930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000250/0001315098-24-000250-index.htm",{"symbol":5,"form":5224,"filingdate":2689,"primarydocument":5311,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"0001315098-24-000232","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000232/rblx-20240930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000232/0001315098-24-000232-index.htm",{"symbol":5,"form":5224,"filingdate":2755,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"rblx-20240912.htm","0001315098-24-000220","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000220/rblx-20240912.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000220/0001315098-24-000220-index.htm",{"symbol":5,"form":5224,"filingdate":2816,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"rblx-20240826.htm","0001315098-24-000199","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000199/rblx-20240826.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000199/0001315098-24-000199-index.htm",{"symbol":5,"form":5246,"filingdate":2888,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"rblx-20240630.htm","0001315098-24-000166","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000166/rblx-20240630.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000166/0001315098-24-000166-index.htm",{"symbol":5,"form":5224,"filingdate":2891,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"rblx-20240801.htm","0001315098-24-000163","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000163/rblx-20240801.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000163/0001315098-24-000163-index.htm",{"symbol":5,"form":5224,"filingdate":3086,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"rblx-20240530.htm","0001315098-24-000126","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000126/rblx-20240530.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000126/0001315098-24-000126-index.htm",{"symbol":5,"form":5246,"filingdate":3170,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"rblx-20240331.htm","0001315098-24-000095","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000095/rblx-20240331.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000095/0001315098-24-000095-index.htm",{"symbol":5,"form":5224,"filingdate":3170,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"rblx-20240509.htm","0001315098-24-000094","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000094/rblx-20240509.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000094/0001315098-24-000094-index.htm",{"symbol":5,"form":5224,"filingdate":3362,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"rblx-20240301.htm","0001315098-24-000046","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000046/rblx-20240301.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000046/0001315098-24-000046-index.htm",{"symbol":5,"form":5235,"filingdate":3390,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"rblx-20231231.htm","0001315098-24-000026","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000026/rblx-20231231.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000026/0001315098-24-000026-index.htm",{"symbol":5,"form":5365,"filingdate":3398,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"8-K/A","tm246532d1_8ka.htm","0001104659-24-024846","https://www.sec.gov/Archives/edgar/data/1315098/000110465924024846/tm246532d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465924024846/0001104659-24-024846-index.htm",{"symbol":5,"form":5224,"filingdate":3398,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"tm246453d2_8k.htm","0001104659-24-024740","https://www.sec.gov/Archives/edgar/data/1315098/000110465924024740/tm246453d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465924024740/0001104659-24-024740-index.htm",{"symbol":5,"form":5224,"filingdate":3427,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"rblx-20240207.htm","0001315098-24-000013","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000013/rblx-20240207.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000013/0001315098-24-000013-index.htm",{"symbol":5,"form":5224,"filingdate":3626,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"tm2330802d1_8k.htm","0001104659-23-118444","https://www.sec.gov/Archives/edgar/data/1315098/000110465923118444/tm2330802d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465923118444/0001104659-23-118444-index.htm",{"symbol":5,"form":5224,"filingdate":3642,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"rblx-20231108.htm","0001315098-23-000173","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000173/rblx-20231108.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000173/0001315098-23-000173-index.htm",{"symbol":5,"form":5246,"filingdate":3642,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"rblx-20230930.htm","0001315098-23-000174","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000174/rblx-20230930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000174/0001315098-23-000174-index.htm",{"symbol":5,"form":5224,"filingdate":3756,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"rblx-20231005.htm","0001315098-23-000159","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000159/rblx-20231005.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000159/0001315098-23-000159-index.htm",{"symbol":5,"form":5224,"filingdate":5401,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"2023-09-14","rblx-20230913.htm","0001315098-23-000149","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000149/rblx-20230913.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000149/0001315098-23-000149-index.htm",{"symbol":5,"form":5246,"filingdate":5407,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"2023-08-09","rblx-20230630.htm","0001315098-23-000125","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000125/rblx-20230630.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000125/0001315098-23-000125-index.htm",{"symbol":5,"form":5224,"filingdate":5407,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"rblx-20230809.htm","0001315098-23-000124","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000124/rblx-20230809.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000124/0001315098-23-000124-index.htm",{"symbol":5,"form":5224,"filingdate":5418,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"2023-05-30","rblx-20230525.htm","0001315098-23-000094","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000094/rblx-20230525.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000094/0001315098-23-000094-index.htm",{"symbol":5,"form":5246,"filingdate":5424,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"2023-05-10","rblx-20230331.htm","0001315098-23-000081","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000081/rblx-20230331.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000081/0001315098-23-000081-index.htm",{"symbol":5,"form":5224,"filingdate":5424,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"rblx-20230510.htm","0001315098-23-000079","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000079/rblx-20230510.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000079/0001315098-23-000079-index.htm",{"symbol":5,"form":5224,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-04-17","rblx-20230417.htm","0001315098-23-000065","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000065/rblx-20230417.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000065/0001315098-23-000065-index.htm",{"symbol":5,"form":5224,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2023-03-17","rblx-20230316.htm","0001315098-23-000050","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000050/rblx-20230316.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000050/0001315098-23-000050-index.htm",{"symbol":5,"form":5224,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-03-10","tm239193d1_8k.htm","0001104659-23-031295","https://www.sec.gov/Archives/edgar/data/1315098/000110465923031295/tm239193d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465923031295/0001104659-23-031295-index.htm",{"symbol":5,"form":5235,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-02-28","rblx-20221231.htm","0001315098-23-000035","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000035/rblx-20221231.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000035/0001315098-23-000035-index.htm",{"symbol":5,"form":5224,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2023-02-15","rblx-20230215.htm","0001315098-23-000017","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000017/rblx-20230215.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000017/0001315098-23-000017-index.htm",{"symbol":5,"form":5224,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2023-01-17","rblx-20230117.htm","0001315098-23-000006","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000006/rblx-20230117.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509823000006/0001315098-23-000006-index.htm",{"symbol":5,"form":5224,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-11-09","rblx-20221109.htm","0001315098-22-000155","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000155/rblx-20221109.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000155/0001315098-22-000155-index.htm",{"symbol":5,"form":5246,"filingdate":5471,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"rblx-20220930.htm","0001315098-22-000158","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000158/rblx-20220930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000158/0001315098-22-000158-index.htm",{"symbol":5,"form":5224,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-10-17","rblx-20221017.htm","0001315098-22-000148","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000148/rblx-20221017.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000148/0001315098-22-000148-index.htm",{"symbol":5,"form":5246,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-08-10","rblx-20220630.htm","0001315098-22-000125","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000125/rblx-20220630.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000125/0001315098-22-000125-index.htm",{"symbol":5,"form":5224,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-08-09","rblx-20220809.htm","0001315098-22-000121","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000121/rblx-20220809.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000121/0001315098-22-000121-index.htm",{"symbol":5,"form":5224,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2022-07-28","tm2221859d1_8k.htm","0001104659-22-083687","https://www.sec.gov/Archives/edgar/data/1315098/000110465922083687/tm2221859d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465922083687/0001104659-22-083687-index.htm",{"symbol":5,"form":5365,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2022-06-02","rblx-20220526.htm","0001315098-22-000103","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000103/rblx-20220526.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000103/0001315098-22-000103-index.htm",{"symbol":5,"form":5224,"filingdate":5512,"primarydocument":5507,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2022-05-31","0001315098-22-000101","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000101/rblx-20220526.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000101/0001315098-22-000101-index.htm",{"symbol":5,"form":5224,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2022-05-17","rblx-20220512.htm","0001315098-22-000088","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000088/rblx-20220512.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000088/0001315098-22-000088-index.htm",{"symbol":5,"form":5246,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2022-05-11","rblx-20220331.htm","0001315098-22-000084","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000084/rblx-20220331.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000084/0001315098-22-000084-index.htm",{"symbol":5,"form":5224,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2022-05-10","rblx-20220510.htm","0001315098-22-000080","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000080/rblx-20220510.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000080/0001315098-22-000080-index.htm",{"symbol":5,"form":5224,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2022-03-25","tm2210441d1_8k.htm","0001104659-22-038066","https://www.sec.gov/Archives/edgar/data/1315098/000110465922038066/tm2210441d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465922038066/0001104659-22-038066-index.htm",{"symbol":5,"form":5235,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2022-02-25","rblx-20211231.htm","0001315098-22-000058","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000058/rblx-20211231.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000058/0001315098-22-000058-index.htm",{"symbol":5,"form":5224,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2022-02-15","rblx-20220215.htm","0001315098-22-000035","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000035/rblx-20220215.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509822000035/0001315098-22-000035-index.htm",{"symbol":5,"form":5246,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2021-11-09","rblx-20210930.htm","0001315098-21-000033","https://www.sec.gov/Archives/edgar/data/1315098/000131509821000033/rblx-20210930.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509821000033/0001315098-21-000033-index.htm",{"symbol":5,"form":5224,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2021-11-08","rblx-20211108.htm","0001315098-21-000030","https://www.sec.gov/Archives/edgar/data/1315098/000131509821000030/rblx-20211108.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509821000030/0001315098-21-000030-index.htm",{"symbol":5,"form":5224,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2021-10-29","tm2129560d2_8k.htm","0001104659-21-131771","https://www.sec.gov/Archives/edgar/data/1315098/000110465921131771/tm2129560d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1315098/000110465921131771/0001104659-21-131771-index.htm",[5571,5593,5606,5620,5633,5644,5652,5665,5677,5684,5705,5714,5727,5751,5760,5775,5784,5792,5799,5807,5816,5823,5838,5845,5853,5860],{"symbol":5,"accessionnumber":5572,"filingdate":227,"sec_url":5573,"tags":5574,"headline":5581,"summary":5582,"sector":5583,"industry":5584,"date_processed":5585,"impact_score":5586,"exhibits":5587,"isLocked":5592},"0001628280-26-051059","https://www.sec.gov/Archives/edgar/data/1315098/000162828026051059/0001628280-26-051059-index.htm",{"events":5575},[5576,5577,5578,5579,5580],"Earnings Beat","General Statement","Investment Agreement","Strategic Partnership","Regulatory Investigation","Roblox Reports Q2 2026 Financial Results and Provides Q3 Guidance","Roblox Corporation announced its second quarter 2026 financial results, reporting a 36% year-over-year increase in revenue to $1.5 billion. Despite a decline in per-hour monetization, the company saw robust cash flow generation with operating cash flow up 60% year-over-year to $318 million and free cash flow up 66% to $294 million. The company also provided guidance for the third quarter 2026, expecting revenue to increase by 4% to 10% year-over-year and bookings to decline by 14% to 18% year-over-year. Roblox continues to invest in platform enhancements and AI-driven initiatives to support long-term growth.","Technology","Services-Prepackaged Software","2026-07-30 20:13:57","HIGH",[5588],{"exhibit_number":5589,"htm_reference":5590,"full_url":5591},"EX-99.1","ex991-robloxq22026earnin.htm","https://www.sec.gov/Archives/edgar/data/1315098/000162828026051059/ex991-robloxq22026earnin.htm",false,{"symbol":5,"accessionnumber":5594,"filingdate":464,"sec_url":5595,"tags":5596,"headline":5601,"summary":5602,"sector":5583,"industry":5584,"date_processed":5603,"impact_score":5604,"exhibits":5605,"isLocked":5592},"0001315098-26-000124","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000124/0001315098-26-000124-index.htm",{"events":5597},[5598,5599,5600],"Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","Roblox Corporation Announces Results of 2026 Annual Meeting of Stockholders","On May 28, 2026, Roblox Corporation held its 2026 Annual Meeting of Stockholders. The meeting saw the election of three new directors, approval of executive compensation on a non-binding advisory basis, and the ratification of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026. The voting results indicated strong support for the board's decisions and the company's accounting firm.","2026-05-29 20:08:55","MEDIUM",[],{"symbol":5,"accessionnumber":5607,"filingdate":502,"sec_url":5608,"tags":5609,"headline":5613,"summary":5614,"sector":5583,"industry":5584,"date_processed":5615,"impact_score":5604,"exhibits":5616,"isLocked":5592},"0001315098-26-000108","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000108/0001315098-26-000108-index.htm",{"events":5610},[5611,5612],"Share Repurchase Program Announced","Financial Instrument Agreement","Roblox Announces $3 Billion Share Repurchase Program","Roblox Corporation announced a share repurchase program authorized by its Board of Directors to buy back up to $3 billion of the company's Class A common stock. The program aims to partially offset dilution from employee equity grants while allowing flexibility for future growth investments. The repurchases will be conducted at Roblox's discretion, depending on various factors including market conditions. A press release detailing the program is attached as Exhibit 99.1.","2026-05-19 20:32:40",[5617],{"exhibit_number":5589,"htm_reference":5618,"full_url":5619},"ex991-may2026x.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000108/ex991-may2026x.htm",{"symbol":5,"accessionnumber":5621,"filingdate":571,"sec_url":5622,"tags":5623,"headline":5626,"summary":5627,"sector":5583,"industry":5584,"date_processed":5628,"impact_score":5586,"exhibits":5629,"isLocked":5592},"0001628280-26-028882","https://www.sec.gov/Archives/edgar/data/1315098/000162828026028882/0001628280-26-028882-index.htm",{"events":5624},[5577,5576,5625],"Raised Guidance","Roblox Reports Q1 2026 Financial Results and Updates Full-Year Guidance","Roblox Corporation reported financial results for the first quarter of 2026, showing a 39% year-over-year increase in revenue to $1.4 billion and a 43% increase in bookings to $1.7 billion. The company also updated its full-year 2026 guidance, expecting revenue growth in the range of 20% to 25% and bookings growth in the range of 8% to 12%. Adjusted EBITDA for Q1 2026 was $99 million, and the company expects Adjusted EBITDA for the full year to be in the range of $185 million to $325 million. Roblox also provided Q2 2026 guidance, expecting revenue growth in the range of 29% to 34% and bookings growth in the range of 8% to 12%.","2026-04-30 20:11:42",[5630],{"exhibit_number":5589,"htm_reference":5631,"full_url":5632},"ex991-q12026earningsshar.htm","https://www.sec.gov/Archives/edgar/data/1315098/000162828026028882/ex991-q12026earningsshar.htm",{"symbol":5,"accessionnumber":5226,"filingdate":727,"sec_url":5228,"tags":5634,"headline":5637,"summary":5638,"sector":5583,"industry":5584,"date_processed":5639,"impact_score":5586,"exhibits":5640,"isLocked":5592},{"events":5635},[5598,5636],"Key Executive Appointment","Roblox Appoints Dennis Durkin to Board of Directors","Roblox Corporation announced on March 19, 2026, the appointment of Dennis Durkin to its Board of Directors, effective immediately. Mr. Durkin, a seasoned executive with extensive experience in the technology and video game sectors, will serve as a Class II director and as a member of the Audit and Compliance Committee and the Leadership Development and Compensation Committee. He previously served as Chief Financial Officer of Activision Blizzard and held various leadership positions at Microsoft. In connection with his appointment, Mr. Durkin is eligible for annual cash retainers and equity grants as per the Company's Outside Director Compensation Policy.","2026-03-20 13:03:40",[5641],{"exhibit_number":5589,"htm_reference":5642,"full_url":5643},"ex991-march2026dd.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000075/ex991-march2026dd.htm",{"symbol":5,"accessionnumber":5231,"filingdate":806,"sec_url":5233,"tags":5645,"headline":5648,"summary":5649,"sector":5583,"industry":5584,"date_processed":5650,"impact_score":5586,"exhibits":5651,"isLocked":5592},{"events":5646},[5647],"Key Executive Departure","Roblox Announces Departure of Chief People and Systems Officer","On February 24, 2026, Roblox Corporation announced that Arvind K. Chakravarthy, the Chief People and Systems Officer, has notified the company of his intent to resign effective March 6, 2026, to pursue other opportunities.","2026-03-02 12:52:40",[],{"symbol":5,"accessionnumber":5242,"filingdate":898,"sec_url":5244,"tags":5653,"headline":5658,"summary":5659,"sector":5583,"industry":5584,"date_processed":5660,"impact_score":5586,"exhibits":5661,"isLocked":5592},{"events":5654},[5576,5577,5655,5656,5657],"New Major Contract","Earnings Miss","Divestiture Agreement","Roblox Announces 2025 Earnings and 2026 Guidance","Roblox Corporation reported a 36% increase in revenue to $4.9 billion for 2025 and provided guidance for 2026. The company expects revenue growth of 23-29% and bookings growth of 22-26% in 2026. Key highlights include strong user growth, increasing engagement, and strategic initiatives to expand into new genres and leverage AI. Roblox also announced it will no longer provide annual guidance starting in 2027, opting for quarterly updates instead.","2026-02-05 21:07:43",[5662],{"exhibit_number":5589,"htm_reference":5663,"full_url":5664},"ex991-q42025shareholder.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509826000009/ex991-q42025shareholder.htm",{"symbol":5,"accessionnumber":5253,"filingdate":1273,"sec_url":5255,"tags":5666,"headline":5670,"summary":5671,"sector":5583,"industry":5584,"date_processed":5672,"impact_score":5586,"exhibits":5673,"isLocked":5592},{"2.02":5667,"7.01":5668},[5576,5625],[5669],"Regulation FD Disclosure","Roblox Q3 2025 Results: Significant Growth Across Metrics","Roblox Corporation reported substantial growth in its third quarter of 2025, with significant increases in daily active users, hours engaged, revenue, bookings, and operating cash flow. The company also raised its guidance for the fourth quarter and full year 2025, reflecting strong performance and optimism for future growth.","2025-10-30 11:53:41",[5674],{"exhibit_number":5589,"htm_reference":5675,"full_url":5676},"ex991-q32025shareholderl.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000326/ex991-q32025shareholderl.htm",{"symbol":5,"accessionnumber":5258,"filingdate":1455,"sec_url":5260,"tags":5678,"headline":5680,"summary":5681,"sector":5583,"industry":5584,"date_processed":5682,"impact_score":5586,"exhibits":5683,"isLocked":5592},{"5.02":5679},[5647],"Roblox Chief Product Officer Resigns","Roblox Corporation announced that Manuel Bronstein, its Chief Product Officer, has resigned to pursue personal interests and entrepreneurial opportunities. Bronstein's employment with Roblox is expected to terminate on September 30, 2025. He will continue to provide advisory services to the company until April 13, 2026, receiving $61,250 per month for these services. Bronstein will also continue to vest in his outstanding equity awards and remain eligible for severance and other benefits as per his Change in Control Severance Agreement.","2025-09-17 20:16:55",[],{"symbol":5,"accessionnumber":5263,"filingdate":1639,"sec_url":5265,"tags":5685,"headline":5694,"summary":5695,"sector":5583,"industry":5584,"date_processed":5696,"impact_score":5586,"exhibits":5697,"isLocked":5592},{"2.02":5686,"5.02":5687,"7.01":5689,"8.01":5690,"9.01":5692},[5577],[5688],"CEO Resignation",[5669],[5691],"Corporate Update",[5693],"No viable tag","Roblox Reports Q2 2025 Results and Provides Guidance","Roblox Corporation announced its second-quarter 2025 financial results, showing significant growth in key metrics including DAUs, Hours Engaged, Revenue, and Bookings. The company also raised its full-year 2025 guidance. Additionally, Roblox announced that Chief Product Officer Manuel Bronstein will resign effective September 30, 2025, and will remain as an advisor until April 13, 2026. Roblox will live broadcast the keynote addresses from its annual Roblox Developers Conference on September 5, 2025.","2025-08-22 01:57:47",[5698,5701],{"exhibit_number":5589,"htm_reference":5699,"full_url":5700},"rblx-20250630xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000261/rblx-20250630xexhibit991.htm",{"exhibit_number":5702,"htm_reference":5703,"full_url":5704},"EX-99.2","q225shletterex992.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000261/q225shletterex992.htm",{"symbol":5,"accessionnumber":5272,"filingdate":1757,"sec_url":5274,"tags":5706,"headline":5710,"summary":5711,"sector":5583,"industry":5584,"date_processed":5712,"impact_score":5586,"exhibits":5713,"isLocked":5592},{"5.02":5707},[5708,5709],"CFO Resignation","Executive Compensation Detail","CFO Resignation at Roblox Corporation with Compensation Amendments","On June 30, 2025, Michael Guthrie resigned as the Chief Financial Officer of Roblox Corporation, effective immediately. The resignation includes amendments to his compensation package, specifically altering the vesting conditions of his performance-based restricted stock units (RSUs) granted in 2023 and 2024 under the Roblox Corporation 2020 Equity Incentive Plan.","2025-08-22 06:51:47",[],{"symbol":5,"accessionnumber":5277,"filingdate":1834,"sec_url":5279,"tags":5715,"headline":5720,"summary":5721,"sector":5583,"industry":5584,"date_processed":5722,"impact_score":5586,"exhibits":5723,"isLocked":5592},{"5.02":5716,"9.01":5718},[5717],"New CFO Appointed",[5719],"Exhibits Furnished","Roblox Appoints Naveen Chopra as New Chief Financial Officer","Roblox Corporation announced on June 9, 2025, the appointment of Naveen Chopra as its new Chief Financial Officer, effective June 30, 2025. Chopra, a seasoned executive with experience at Paramount, Amazon, Pandora, and TiVo, will succeed Michael Guthrie, who will continue as a consultant until June 30, 2025. Chopra's appointment comes with a compensation package including an annual base salary of $735,000, restricted stock units valued at $28.0 million, and various bonuses and relocation expenses.","2025-08-22 15:30:56",[5724],{"exhibit_number":5589,"htm_reference":5725,"full_url":5726},"ex991-robloxappointsnaveen.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000199/ex991-robloxappointsnaveen.htm",{"symbol":5,"accessionnumber":5282,"filingdate":1867,"sec_url":5284,"tags":5728,"headline":5734,"summary":5735,"sector":5583,"industry":5584,"date_processed":5736,"impact_score":5737,"exhibits":5738,"isLocked":5592},{"3.03":5729,"5.07":5730,"8.01":5732,"9.01":5733},[5693],[5731],"Director Elections Results",[5691],[5719],"Roblox Corporation Reincorporates to Nevada, Holds Annual Meeting","On May 30, 2025, Roblox Corporation reincorporated from Delaware to Nevada, with no changes to business operations or material contracts. On the same day, the company held its 2025 Annual Meeting of Stockholders where stockholders elected directors, approved executive compensation, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and approved the reincorporation. Voting results showed strong support for all proposals.","2025-08-22 17:13:50","LOW",[5739,5743,5747],{"exhibit_number":5740,"htm_reference":5741,"full_url":5742},"EX-2.1","exhibit21-planofconversion.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000178/exhibit21-planofconversion.htm",{"exhibit_number":5744,"htm_reference":5745,"full_url":5746},"EX-3.1","exhibit31-articlesofincorp.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000178/exhibit31-articlesofincorp.htm",{"exhibit_number":5748,"htm_reference":5749,"full_url":5750},"EX-3.2","exhibit32-bylawsnevada.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000178/exhibit32-bylawsnevada.htm",{"symbol":5,"accessionnumber":5287,"filingdate":1988,"sec_url":5289,"tags":5752,"headline":5756,"summary":5757,"sector":5583,"industry":5584,"date_processed":5758,"impact_score":5586,"exhibits":5759,"isLocked":5592},{"2.02":5753,"7.01":5754,"9.01":5755},[5576,5625],[5669],[5719],"Roblox Announces Strong Q1 2025 Results and Updated Guidance","Roblox Corporation reported strong financial results for Q1 2025, with substantial year-over-year growth across key metrics, and issued updated second quarter and full year 2025 guidance. The company's revenue was $1,035.2 million, up 29% year-over-year, while bookings were $1,206.7 million, up 31% year-over-year. Adjusted EBITDA was $58.0 million, and net cash and cash equivalents provided by operating activities were $443.9 million. Roblox also provided forward-looking guidance for the second quarter and full year 2025, anticipating continued growth in revenue, bookings, and Adjusted EBITDA.","2025-08-23 01:27:56",[],{"symbol":5,"accessionnumber":5302,"filingdate":2273,"sec_url":5304,"tags":5761,"headline":5765,"summary":5766,"sector":5583,"industry":5584,"date_processed":5767,"impact_score":5737,"exhibits":5768,"isLocked":5592},{"2.02":5762,"7.01":5763,"9.01":5764},[5577],[5669],[5719],"Roblox Reports Strong Q4 2024 Results and Full Year Guidance","Roblox Corporation reported its fourth quarter and full year 2024 financial results, showing significant growth in revenue, bookings, DAUs, and hours engaged. The company also issued guidance for the first quarter and full year 2025. The detailed financial results and outlook were furnished as Exhibits 99.1 and 99.2 to the Current Report on Form 8-K.","2025-11-14 23:27:42",[5769,5772],{"exhibit_number":5589,"htm_reference":5770,"full_url":5771},"rblx-20250206xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000021/rblx-20250206xexhibit991.htm",{"exhibit_number":5702,"htm_reference":5773,"full_url":5774},"ex992-q42024shareholderl.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509825000021/ex992-q42024shareholderl.htm",{"symbol":5,"accessionnumber":5307,"filingdate":2591,"sec_url":5309,"tags":5776,"headline":5780,"summary":5781,"sector":5583,"industry":5584,"date_processed":5782,"impact_score":5737,"exhibits":5783,"isLocked":5592},{"2.02":5777,"7.01":5778,"9.01":5779},[5577],[5669],[5719],"Roblox Announces Strong Q3 2024 Results and Updated Guidance","Roblox Corporation announced its financial results for the third quarter of 2024, showing significant growth in key metrics such as revenue, bookings, and hours engaged, while also providing updated guidance for the fourth quarter and full year 2024. The company reported a 29% increase in revenue and a 34% increase in bookings compared to the same period last year. Roblox also provided forward-looking guidance, indicating expected ranges for revenue, bookings, and Adjusted EBITDA for the fourth quarter and full year 2024. The company's cash position strengthened with net cash and cash equivalents provided by operating activities increasing by 120% year-over-year.","2025-08-24 22:06:56",[],{"symbol":5,"accessionnumber":5316,"filingdate":2689,"sec_url":5318,"tags":5785,"headline":5788,"summary":5789,"sector":5583,"industry":5584,"date_processed":5790,"impact_score":5586,"exhibits":5791,"isLocked":5592},{"5.02":5786},[5708,5787],"Executive Employment Agreement","Roblox CFO Michael Guthrie Announces Resignation","Roblox Corporation announced that its Chief Financial Officer, Michael Guthrie, has notified the company of his intent to resign to pursue personal interests. Guthrie will remain in his position until the commencement of employment of the company's next CFO. During this period, he will receive his regular annual base salary and continue to vest in outstanding equity awards. Following his employment separation, Guthrie will provide advisory transitional services to the company until March 1, 2025, or one month after his employment separation date, for which he will receive $59,583 per month. His Separation Agreement includes a general release and waiver of claims in favor of the company, confidentiality, and cooperation provisions.","2025-08-24 00:52:16",[],{"symbol":5,"accessionnumber":5321,"filingdate":2755,"sec_url":5323,"tags":5793,"headline":5795,"summary":5796,"sector":5583,"industry":5584,"date_processed":5797,"impact_score":5737,"exhibits":5798,"isLocked":5592},{"8.01":5794},[5691],"Roblox Corporation Updates Mailing Address","On September 12, 2024, Roblox Corporation announced that it will move its corporate headquarters and change its principal mailing address to 3150 South Delaware Street, San Mateo, CA 94403, effective January 1, 2025. There will be no change to the Company's telephone number. All future correspondence should be directed to this new address.","2025-08-23 23:04:29",[],{"symbol":5,"accessionnumber":5326,"filingdate":2816,"sec_url":5328,"tags":5800,"headline":5803,"summary":5804,"sector":5583,"industry":5584,"date_processed":5805,"impact_score":5737,"exhibits":5806,"isLocked":5592},{"8.01":5801,"9.01":5802},[5691],[5719],"Roblox Announces Live Broadcast of Annual Developers Conference","On August 26, 2024, Roblox Corporation announced that it will live broadcast the keynote addresses from its annual Roblox Developers Conference (RDC) on Friday, September 6, 2024, starting at 10:00 am Pacific Time. The event will be accessible via the company's YouTube channel and its investor relations website. Roblox founder and CEO David Baszucki will deliver opening remarks, followed by various Roblox leaders discussing new product initiatives and strategies. An online replay of the broadcast will be available on the investor relations website for at least 12 months.","2025-08-23 21:19:10",[],{"symbol":5,"accessionnumber":5336,"filingdate":2891,"sec_url":5338,"tags":5808,"headline":5812,"summary":5813,"sector":5583,"industry":5584,"date_processed":5814,"impact_score":5737,"exhibits":5815,"isLocked":5592},{"2.02":5809,"7.01":5810,"9.01":5811},[5577],[5669],[5719],"Roblox Reports Q2 2024 Results and Updated FY 2024 Guidance","Roblox Corporation announced its financial results for the second quarter of 2024 and provided updated guidance for the third quarter and full year 2024. The company reported a 31% increase in revenue and a 22% increase in bookings year-over-year, alongside a net loss attributable to common stockholders of $205.9 million. Adjusted EBITDA was $66.5 million, and net cash and cash equivalents provided by operating activities reached $151.4 million, with free cash flow at $111.6 million. The company also furnished a press release as Exhibit 99.1. Looking ahead, Roblox provided Q3 and full-year 2024 guidance, expecting revenue between $3,490 million and $3,540 million, and Adjusted EBITDA between $92 million and $132 million.","2025-08-23 17:14:27",[],{"symbol":5,"accessionnumber":5341,"filingdate":3086,"sec_url":5343,"tags":5817,"headline":5819,"summary":5820,"sector":5583,"industry":5584,"date_processed":5821,"impact_score":5737,"exhibits":5822,"isLocked":5592},{"5.07":5818},[5731,5599],"Roblox Directors and Executive Compensation Approved at 2024 Annual Meeting","Roblox Corporation's 2024 Annual Meeting of Stockholders saw overwhelming approval for the election of two directors and the compensation of named executive officers, along with the ratification of Deloitte & Touche LLP as the independent auditors for the fiscal year ending December 31, 2024.","2025-08-22 23:04:12",[],{"symbol":5,"accessionnumber":5351,"filingdate":3170,"sec_url":5353,"tags":5824,"headline":5828,"summary":5829,"sector":5583,"industry":5584,"date_processed":5830,"impact_score":5737,"exhibits":5831,"isLocked":5592},{"2.02":5825,"7.01":5826,"9.01":5827},[5577],[5669],[5693],"Roblox Reports Strong First Quarter 2024 Financial Results and Provides Updated Guidance","Roblox Corporation reported its first quarter 2024 financial results, showing a 22% year-over-year increase in revenue to $801.3 million. The company also provided second-quarter and updated full-year 2024 guidance. Bookings increased by 19% year-over-year to $923.8 million, while net cash and cash equivalents provided by operating activities rose by 37% year-over-year. Roblox's net loss attributable to common stockholders was $270.6 million, and Adjusted EBITDA was $(6.9) million. The company's Average Daily Active Users (DAUs) grew by 17% year-over-year to 77.7 million. Roblox also provided guidance for the second quarter and full year 2024, including revenue, bookings, and Adjusted EBITDA.","2025-08-22 19:24:00",[5832,5835],{"exhibit_number":5589,"htm_reference":5833,"full_url":5834},"rblx-20240509xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000094/rblx-20240509xexhibit991.htm",{"exhibit_number":5702,"htm_reference":5836,"full_url":5837},"ex992-q12024shareholderl.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000094/ex992-q12024shareholderl.htm",{"symbol":5,"accessionnumber":5356,"filingdate":3362,"sec_url":5358,"tags":5839,"headline":5841,"summary":5842,"sector":5583,"industry":5584,"date_processed":5843,"impact_score":5586,"exhibits":5844,"isLocked":5592},{"5.02":5840},[5688,5709],"Roblox Revises CEO Compensation Plan","On March 1, 2024, Roblox Corporation's Leadership Development and Compensation Committee approved the cancellation of the CEO's long-term performance award and established a new annual equity compensation plan. The new plan consists of 75% performance-based restricted stock units (PSUs) and 25% time-based restricted stock units (RSUs), with an intended target value of $25 million. The PSUs are tied to the achievement of cumulative bookings and cumulative adjusted EBITDA goals over a two-year period, while the RSUs vest quarterly over three years, subject to continued service. This change reflects the Company's pay-for-performance culture and aims to align the CEO's incentives with shareholder interests.","2025-08-22 06:25:50",[],{"symbol":5,"accessionnumber":5367,"filingdate":3398,"sec_url":5369,"tags":5846,"headline":5849,"summary":5850,"sector":5583,"industry":5584,"date_processed":5851,"impact_score":5604,"exhibits":5852,"isLocked":5592},{"5.02":5847},[5848],"CTO Resignation","Roblox CTO Daniel Sturman Resigns","On February 13, 2024, Roblox Corporation announced that Daniel Sturman, its Chief Technology Officer, has decided to resign effective May 21, 2024. Sturman is leaving to pursue personal opportunities. The company expressed gratitude for his service and wished him well for the future.","2025-08-22 03:54:43",[],{"symbol":5,"accessionnumber":5372,"filingdate":3398,"sec_url":5374,"tags":5854,"headline":5856,"summary":5857,"sector":5583,"industry":5584,"date_processed":5858,"impact_score":5604,"exhibits":5859,"isLocked":5592},{"5.02":5855},[5848],"Roblox CTO Daniel Sturman Resigns to Pursue Other Opportunities","On February 13, 2024, Daniel Sturman, the Chief Technology Officer of Roblox Corporation, notified the company of his decision to resign, effective May 21, 2024, to pursue other opportunities. The company thanked Sturman for his dedicated service and wished him well in his future endeavors.","2025-08-22 03:54:36",[],{"symbol":5,"accessionnumber":5377,"filingdate":3427,"sec_url":5379,"tags":5861,"headline":5865,"summary":5866,"sector":5583,"industry":5584,"date_processed":5867,"impact_score":5737,"exhibits":5868,"isLocked":5592},{"2.02":5862,"7.01":5863,"9.01":5864},[5577],[5669],[5719],"Roblox Announces Fourth Quarter and Full Year 2023 Results and 2024 Guidance","Roblox Corporation reported strong financial and operational results for the fourth quarter and full year of 2023, with revenue up 30% year-over-year and bookings up 25% year-over-year. The company also provided guidance for its full year and first quarter 2024, projecting revenue between $3,300 million and $3,400 million for the full year and between $755 million and $780 million for the first quarter. The detailed financial results and guidance were disclosed in a press release and shareholder letter, which are furnished as Exhibit 99.1 and Exhibit 99.2 to this 8-K filing.","2025-08-22 02:28:44",[5869,5872],{"exhibit_number":5589,"htm_reference":5870,"full_url":5871},"rblx-20240207xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000013/rblx-20240207xexhibit991.htm",{"exhibit_number":5702,"htm_reference":5873,"full_url":5874},"shletterwcover0207242-ex.htm","https://www.sec.gov/Archives/edgar/data/1315098/000131509824000013/shletterwcover0207242-ex.htm",null,1789889827850]