[{"data":1,"prerenderedAt":5237},["ShallowReactive",2],{"company-overview-RDDT":3},{"company_profile":4,"ohlc":24,"spy":3503,"trading_signals":4779,"company_actions":4916,"filings_8k":5021,"report_history":5236,"insider_summary":5236,"filings_summary":5236,"financials_summary":5236,"institutional_summary":5236,"seo_links":5236},{"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},"RDDT","Reddit Inc.","NYSE","XNYS","Communication Services","Internet Content & Information",2233,"https://redditinc.com","Reddit Inc. operates as a social media platform known for hosting a vast array of communities, commonly referred to as subreddits, where users can discuss, share content, and connect over shared interests. As a user-generated content platform, Reddit allows anyone to create posts in the form of text, links, images, or videos, which can then be voted on by other users to determine its prominence and visibility within a subreddit. Its structure facilitates niche discussions across diverse topics, ranging from technology and science to entertainment and hobbies. This community-driven model makes Reddit a significant player in digital advertising as businesses target tailored audiences with precision. Founded in 2005 and headquartered in San Francisco, Reddit has evolved into a pivotal online forum for social engagement, content discovery, and market insights, influencing digital culture and public opinion on a global scale.","Common Stock","Mr. Steven Ladd Huffman","South Tower","San Francisco",94107,"CA","United States","415 494 8016","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,162,168,174,180,186,191,197,203,208,213,219,224,230,236,242,248,254,260,266,271,277,283,289,295,301,306,312,318,324,330,336,342,348,353,359,364,370,375,381,386,392,398,403,409,415,421,426,432,438,444,449,455,460,466,472,478,483,489,494,499,503,509,514,519,525,531,537,542,545,551,557,563,569,575,579,585,591,597,603,609,614,620,626,632,636,641,647,653,659,665,670,676,682,688,694,700,706,712,718,724,730,736,742,747,753,759,764,769,775,781,786,792,798,803,808,814,818,824,829,835,840,845,849,853,859,865,871,876,881,887,892,897,903,907,912,918,923,928,934,940,946,952,958,964,970,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1065,1070,1076,1082,1088,1094,1099,1104,1109,1114,1120,1126,1131,1137,1142,1148,1153,1159,1165,1171,1176,1182,1187,1193,1198,1204,1209,1215,1221,1227,1233,1239,1245,1250,1256,1261,1265,1271,1277,1283,1289,1294,1300,1306,1312,1318,1324,1329,1334,1340,1346,1352,1358,1362,1368,1373,1379,1385,1391,1396,1401,1407,1413,1418,1423,1429,1434,1440,1446,1451,1457,1462,1468,1474,1479,1485,1491,1497,1503,1508,1514,1520,1526,1531,1537,1543,1549,1554,1560,1566,1572,1578,1584,1588,1594,1599,1605,1610,1616,1622,1628,1634,1639,1645,1651,1656,1662,1667,1673,1678,1683,1689,1695,1701,1706,1709,1714,1719,1725,1730,1736,1742,1748,1753,1758,1764,1768,1774,1780,1785,1789,1795,1800,1805,1810,1815,1821,1827,1832,1838,1843,1849,1854,1860,1865,1871,1877,1883,1889,1895,1901,1906,1912,1917,1923,1928,1933,1939,1945,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2074,2080,2086,2092,2098,2103,2109,2115,2121,2124,2130,2135,2141,2147,2153,2159,2164,2169,2175,2181,2187,2193,2198,2204,2210,2215,2220,2225,2231,2237,2243,2248,2254,2260,2266,2272,2277,2283,2289,2293,2299,2303,2309,2313,2317,2323,2329,2334,2339,2343,2349,2354,2359,2363,2369,2375,2381,2387,2393,2399,2404,2409,2414,2419,2424,2430,2434,2439,2445,2451,2457,2462,2468,2474,2478,2484,2489,2494,2498,2502,2506,2512,2518,2521,2526,2530,2535,2539,2545,2551,2557,2562,2568,2572,2578,2583,2588,2594,2600,2604,2609,2614,2619,2623,2629,2635,2640,2644,2650,2655,2661,2667,2672,2678,2684,2690,2695,2700,2706,2712,2718,2724,2729,2735,2741,2747,2752,2758,2764,2770,2776,2782,2788,2793,2799,2804,2809,2814,2820,2826,2832,2838,2844,2849,2854,2860,2866,2872,2878,2884,2890,2895,2901,2907,2912,2918,2924,2929,2935,2940,2946,2952,2956,2962,2968,2974,2980,2986,2992,2996,3002,3007,3012,3016,3022,3027,3033,3038,3044,3050,3056,3062,3066,3072,3076,3081,3086,3092,3097,3103,3109,3115,3121,3127,3132,3138,3143,3149,3155,3161,3167,3171,3177,3182,3188,3194,3199,3204,3207,3212,3218,3223,3229,3234,3239,3244,3248,3254,3259,3265,3270,3275,3281,3287,3292,3297,3301,3307,3313,3319,3325,3331,3337,3343,3349,3354,3360,3366,3372,3378,3383,3389,3395,3400,3406,3412,3418,3424,3430,3436,3440,3446,3452,3458,3464,3467,3472,3478,3482,3487,3493,3498],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",152.69,154.03,150.22,150.85,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",154.71,156.53,149.21,152.83,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",160.62,162.04,156.16,157.6,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",157.9,164.16,157.3,159.63,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",160,166.18,157.11,162.38,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",157.55,159.5,154.61,157.77,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",146.34,156.95,144.8,155.34,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",148.64,149.22,145.17,146.44,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",155.01,156.6,148.46,149.38,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",155.74,156.49,152.35,154.46,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",159.26,162.5,154.63,155.99,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",144.02,158.27,143.47,158.1,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",144.79,147.86,143.8,144.64,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",151.32,151.94,146.62,147.81,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",152.25,158.86,152.06,153,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",155.76,158.99,153.5,153.95,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",161,165.91,155.27,155.36,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",153.49,162.63,152.77,162.45,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",150.01,154.4,149.2,152.7,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",151.79,155.3,150.04,153.29,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",149.61,150.77,144.05,150.31,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",156.66,158.25,151.37,151.71,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":154},"2026-08-18",166.1,167.54,157.45,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",177.51,178.34,164.18,164.5,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",175.78,184.28,174,178.09,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",154.51,159.29,152.67,158.12,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",157.64,158,152.01,153.45,{"symbol":5,"time":187,"open":183,"high":188,"low":189,"close":190},"2026-08-11",161.98,155.62,156.19,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",161.49,163.24,157.65,158.72,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",153.3,163.9,153.22,161.7,{"symbol":5,"time":204,"open":205,"high":125,"low":206,"close":207},"2026-08-06",150.94,149.51,150.87,{"symbol":5,"time":209,"open":210,"high":211,"low":119,"close":212},"2026-08-05",159.28,160.79,155.26,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",153.62,162.82,152.78,159.97,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":33},"2026-08-03",141.9,157.72,140.05,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",147.7,151.38,135.22,140.67,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",180,182.42,175,178.04,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",181.94,185.91,176.33,177.99,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",179.25,180.8,173.61,178.44,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",173.34,183.88,172.73,179.23,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",169.5,173.2,165.55,168.73,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",174.42,179.28,168.29,168.78,{"symbol":5,"time":267,"open":268,"high":172,"low":269,"close":270},"2026-07-22",172.9,166,170.38,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",181.5,186.99,178,185.84,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",179,187.43,174.46,181.64,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",181.54,184.95,173.71,181.18,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",199.69,200.32,184.62,185.26,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",204.61,207,189.75,198.03,{"symbol":5,"time":302,"open":303,"high":304,"low":303,"close":305},"2026-07-14",197.18,204.89,203.27,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",199,204.07,193.88,200.93,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",205.8,208.05,192.61,195.34,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",193.01,200.85,189.64,200.31,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",195.63,199.19,189.33,195.31,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",200.83,206.49,198.81,199.44,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",197.96,207.54,196.44,200.86,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",194.01,198.72,184.38,194.67,{"symbol":5,"time":349,"open":350,"high":351,"low":350,"close":352},"2026-07-01",175.01,201.16,197.76,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",172.6,175.38,169.75,173.58,{"symbol":5,"time":360,"open":264,"high":361,"low":362,"close":363},"2026-06-29",176.35,166.6,174.39,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",156.62,169.02,155.7,166.94,{"symbol":5,"time":371,"open":372,"high":372,"low":373,"close":374},"2026-06-25",160.35,152.65,158.02,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",164.7,167.7,157.27,160.72,{"symbol":5,"time":382,"open":383,"high":172,"low":384,"close":385},"2026-06-23",167,164.67,165.63,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",171.86,182.3,167.01,170.44,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",169,176.22,165.88,174.96,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":402},"2026-06-17",174.41,175.41,165.95,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",181.95,182.41,174.72,175.39,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",168.81,182,167.91,181.88,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",172.49,173,158.36,162.1,{"symbol":5,"time":422,"open":423,"high":172,"low":424,"close":425},"2026-06-11",168.7,163.77,173.26,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",174.45,179.8,170.8,172.21,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",178.55,183.12,166.9,178.11,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",171.51,173.45,166.16,171.13,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":441},"2026-06-05",182.18,186.45,167.04,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",170.4,187.34,169.81,183.91,{"symbol":5,"time":456,"open":383,"high":457,"low":458,"close":459},"2026-06-03",170.49,159.11,169.49,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",174.52,175.75,166.66,169.13,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",179.9,182.65,174.85,177.85,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",168.71,176.69,166.49,176,{"symbol":5,"time":479,"open":75,"high":480,"low":481,"close":482},"2026-05-28",167.72,151.66,167.69,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",144.5,158.55,144.24,154.19,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":102},"2026-05-26",143.5,145.89,139.55,{"symbol":5,"time":495,"open":496,"high":497,"low":229,"close":498},"2026-05-22",145.23,145.8,141.67,{"symbol":5,"time":500,"open":501,"high":185,"low":502,"close":143},"2026-05-21",144.31,144.1,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",154.02,154.76,143.91,146.72,{"symbol":5,"time":510,"open":511,"high":193,"low":512,"close":513},"2026-05-19",158.23,154.15,154.88,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":458},"2026-05-18",157,160.98,153.57,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",153.55,159.16,153.14,158.17,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",155.77,157.23,149.03,156.31,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",152,154.7,148.5,154.12,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":83},"2026-05-12",159.3,161.04,150.32,{"symbol":5,"time":543,"open":119,"high":132,"low":119,"close":544},"2026-05-11",159.51,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",162.62,162.9,155.21,155.8,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",168.5,169.1,159.6,163.95,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",172.02,172.65,162.55,166.56,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",171,177.13,167.62,171.63,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",170.08,175.29,164.65,169.07,{"symbol":5,"time":576,"open":577,"high":418,"low":82,"close":578},"2026-05-01",165.51,166.48,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",146.85,150.2,143.39,147.23,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",146,148.78,143.09,147.75,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",153.02,153.73,146.55,147.93,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-27",154.38,163.15,154.05,160.21,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",154.3,154.93,150.55,154.89,{"symbol":5,"time":610,"open":611,"high":611,"low":612,"close":613},"2026-04-23",162.3,151.22,152.96,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",161.38,164.41,158.95,164.31,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",166.5,167.92,156.09,156.82,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",162.15,166.79,161.01,166.28,{"symbol":5,"time":633,"open":577,"high":423,"low":634,"close":635},"2026-04-17",161.36,163.8,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":132},"2026-04-16",163.11,164,157.01,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",156.78,160.38,155.33,158.48,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",152.61,156.5,151.78,154.54,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",138.97,149.45,138.81,149.35,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-10",141.05,142.3,135.99,139.73,{"symbol":5,"time":666,"open":667,"high":71,"low":668,"close":669},"2026-04-09",144.54,135,138.38,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-08",151.59,154.77,143.86,145,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",137.5,141.27,136.35,141.14,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-06",138.46,140.55,136.22,138.34,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-02",129.67,137.12,128.63,136,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-01",136.38,139.34,133.25,136.18,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",126.06,135.9,125.12,134.65,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-30",122.5,126.38,119.27,124.13,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",125.04,125.51,120.5,121.84,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",135.49,137.52,124,127.26,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",139,143.22,138.43,139.63,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",139.7,141.24,134.59,136.12,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",140,144.19,138.7,140.96,{"symbol":5,"time":743,"open":726,"high":744,"low":745,"close":746},"2026-03-20",143.85,135.68,139.85,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",138.75,142.27,135.33,138.12,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-18",144.01,146.75,142.04,142.79,{"symbol":5,"time":760,"open":761,"high":762,"low":738,"close":763},"2026-03-17",140.02,147.45,144.33,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":738},"2026-03-16",133.97,140.08,133.18,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",133.67,136.98,131.31,132.36,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-12",135.59,139.79,131.5,132.25,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":691},"2026-03-11",135.05,137.97,133.28,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-10",141.88,142.46,133.8,134.13,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-09",136.75,139.39,132.41,138.86,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":795},"2026-03-06",142,142.33,137.9,{"symbol":5,"time":804,"open":805,"high":806,"low":662,"close":807},"2026-03-05",146.97,153.78,144.34,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",146.59,149.85,144.35,147.29,{"symbol":5,"time":815,"open":788,"high":816,"low":678,"close":817},"2026-03-03",146.51,145.69,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-02",142.25,147.5,141.53,147.11,{"symbol":5,"time":825,"open":206,"high":826,"low":827,"close":828},"2026-02-27",150.45,143.05,145.81,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-26",148.38,156.39,146.48,151.25,{"symbol":5,"time":836,"open":837,"high":838,"low":661,"close":839},"2026-02-25",143.4,150.51,149.67,{"symbol":5,"time":841,"open":842,"high":821,"low":843,"close":844},"2026-02-24",142.93,141.09,142.08,{"symbol":5,"time":846,"open":847,"high":205,"low":848,"close":789},"2026-02-23",148.42,140.34,{"symbol":5,"time":850,"open":851,"high":834,"low":583,"close":852},"2026-02-20",144.4,150.17,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-19",146.08,147.4,141.8,146.13,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-18",140.9,148.18,139.26,147.46,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",138.2,143.92,135.85,139.23,{"symbol":5,"time":872,"open":873,"high":873,"low":874,"close":875},"2026-02-13",141.85,135.37,139.65,{"symbol":5,"time":877,"open":878,"high":878,"low":879,"close":880},"2026-02-12",138.45,127.71,131.07,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-11",148.86,152.44,137.25,139.29,{"symbol":5,"time":888,"open":889,"high":884,"low":890,"close":891},"2026-02-10",145.06,143.51,149.98,{"symbol":5,"time":893,"open":795,"high":894,"low":895,"close":896},"2026-02-09",145.94,136.61,141.74,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-06",161.53,164.4,137.02,139.83,{"symbol":5,"time":904,"open":905,"high":66,"low":535,"close":906},"2026-02-05",151.01,151.05,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":27},"2026-02-04",162.51,163.27,146.35,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-03",178.4,179.01,161.71,165.41,{"symbol":5,"time":919,"open":232,"high":920,"low":921,"close":922},"2026-02-02",184.35,176.14,177.15,{"symbol":5,"time":924,"open":925,"high":926,"low":232,"close":927},"2026-01-30",188.24,190.47,180.27,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-29",200,201.12,188.65,190.05,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-28",195,199.05,189.53,193.14,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-27",203.14,204.56,193.11,196.3,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-26",216.64,222.65,212.63,213.63,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-23",212.6,220.82,209,218.88,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",214,216,209.78,214.54,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",224.49,224.93,208.5,210.13,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",220.13,228.98,217.34,225.36,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",228.5,236.5,222.85,231.01,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",250.09,251,225.25,228.75,{"symbol":5,"time":989,"open":990,"high":990,"low":991,"close":992},"2026-01-14",258.8,246.85,252.38,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",246.22,263.33,246.1,258.93,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",244.72,251.87,240.61,244.02,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",257.67,263.5,235.01,244.56,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",255.34,259.55,248.1,253.95,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",252,260.5,251.05,255.5,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-06",248.21,254.78,242.15,253.81,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-05",248.84,250,241,244.05,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-02",232.18,242.87,228.15,241.89,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-31",232.24,233.71,227.5,229.87,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",235.92,236.93,229.08,233.36,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",225.15,236,223.91,234.65,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",225.79,226.22,220.26,225.77,{"symbol":5,"time":1066,"open":1064,"high":1067,"low":1068,"close":1069},"2025-12-24",228.4,222.79,225.85,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-23",231.53,237.5,225.45,225.82,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-22",235.95,240.49,230.3,233.15,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-19",235.85,239.44,230.99,233.19,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",232.82,246.15,229.45,231.34,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1096,"close":1098},"2025-12-17",226.83,235.42,227.34,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1101,"close":1103},"2025-12-16",215.26,224.63,224,{"symbol":5,"time":1105,"open":1106,"high":1064,"low":1107,"close":1108},"2025-12-15",222.04,213.35,218.5,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":980,"close":1113},"2025-12-12",233.06,237.4,224.78,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-11",235.54,238,227.3,233.54,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-10",235.3,240.18,231.47,238.11,{"symbol":5,"time":1127,"open":1128,"high":1073,"low":1129,"close":1130},"2025-12-09",230.85,229.55,236.11,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-08",230,238.2,225.26,236.95,{"symbol":5,"time":1138,"open":1055,"high":1139,"low":1140,"close":1141},"2025-12-05",237.59,224.18,234.11,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-04",222.19,225.87,215,222.75,{"symbol":5,"time":1149,"open":1150,"high":1075,"low":1151,"close":1152},"2025-12-03",222.66,220,220.84,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-02",224.69,231.51,221.72,222.76,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-01",211.72,226.25,211.5,223.4,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-28",209.15,218,207.34,216.47,{"symbol":5,"time":1172,"open":961,"high":1173,"low":1174,"close":1175},"2025-11-26",220.76,207.29,207.56,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-25",198,219.8,196.57,218.48,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":936},"2025-11-24",186.6,195.69,184.78,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-21",185.04,190.15,180.01,183.48,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":414},"2025-11-20",192.96,195.48,178.25,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-19",185.69,192.45,185.21,187.78,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1200},"2025-11-18",184.18,189.5,180.89,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-17",191.34,194.34,185.25,187.55,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-14",186.41,198.59,183.8,193.31,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-13",201.77,201.96,185.44,189.42,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-12",208.85,213,200.08,202.82,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-11",201.94,211.08,201.34,208.21,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-10",200.03,208.28,198.34,204.19,{"symbol":5,"time":1246,"open":275,"high":1247,"low":1248,"close":1249},"2025-11-07",195.16,173.56,194.58,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-06",195.99,196.7,182.74,183.64,{"symbol":5,"time":1257,"open":1203,"high":1258,"low":1259,"close":1260},"2025-11-05",199.3,186.36,196.27,{"symbol":5,"time":1262,"open":327,"high":291,"low":1263,"close":1264},"2025-11-04",187.4,187.77,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-03",211.06,214.25,199.11,204.98,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-31",219.2,230.97,208.41,208.95,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-30",209.41,209.47,193.81,194.42,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-29",211.27,214.13,204.75,210.77,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":1292,"close":1293},"2025-10-28",222.22,212.75,212.97,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-27",219.7,224.75,216.54,219.24,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-24",206.02,215.94,205.12,214.2,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-23",201,205.32,200.37,200.82,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-22",204.03,205,191.28,197.05,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-21",207.52,208,203.01,205.71,{"symbol":5,"time":1325,"open":1308,"high":1326,"low":1327,"close":1328},"2025-10-20",211.11,200.65,202.48,{"symbol":5,"time":1330,"open":1247,"high":1331,"low":1332,"close":1333},"2025-10-17",200.6,189.02,194.95,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-16",202.54,203.88,196,198.97,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-15",201.36,203.86,196.8,200.76,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-14",199.93,205.52,194.77,196.35,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-13",201.89,204.71,197.85,203.68,{"symbol":5,"time":1359,"open":1360,"high":1360,"low":1178,"close":1361},"2025-10-10",214.4,198.55,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-09",203.25,212.34,199.38,211.7,{"symbol":5,"time":1369,"open":1370,"high":1370,"low":1371,"close":1372},"2025-10-08",206.23,195.01,202.29,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-07",206.24,209.74,202.51,205.92,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-06",207.3,211.15,198.87,203.63,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-03",212.02,213.38,205.41,207.2,{"symbol":5,"time":1392,"open":1393,"high":956,"low":1394,"close":1395},"2025-10-02",206.85,198.8,200.92,{"symbol":5,"time":1397,"open":1230,"high":1398,"low":1399,"close":1400},"2025-10-01",218.32,202.26,202.6,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-30",240.34,240.99,225.09,229.99,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-29",244.8,246.43,239.3,241.98,{"symbol":5,"time":1414,"open":1415,"high":1003,"low":1416,"close":1417},"2025-09-26",234.08,231.24,240.11,{"symbol":5,"time":1419,"open":1039,"high":1420,"low":1421,"close":1422},"2025-09-25",236.52,223.5,232.75,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-24",241.51,244,234.89,235.69,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1084,"close":1433},"2025-09-23",255.58,255.78,237.45,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-22",257.45,262.99,253.34,257.56,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-19",270.5,271.99,251.5,264.48,{"symbol":5,"time":1447,"open":1443,"high":1448,"low":1449,"close":1450},"2025-09-18",282.95,269.92,270.71,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-17",263.1,270.36,249.22,266.47,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1020,"close":1461},"2025-09-16",265.08,268.15,266.66,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-15",256.66,265.54,255.42,263.64,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-12",262.22,266.15,251.19,254.29,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1436,"close":1478},"2025-09-11",260.57,266.64,260.54,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-10",245.14,261.13,244.85,259.03,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-09",235.35,240.3,232.05,240.2,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-08",245.09,246.99,229.86,229.98,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-05",234,241.18,230.24,240,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1421,"close":1507},"2025-09-04",225,234.38,232.11,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",226.28,239.37,218.7,223.14,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",219.98,223.44,213.15,220.06,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",225.54,227.9,219.62,225.08,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1522},"2025-08-28",212.8,227,212.4,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-27",220.97,226.67,208.24,211.1,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-26",218.84,220.5,214.99,219.43,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-25",214.27,222.47,212.57,219.73,{"symbol":5,"time":1550,"open":1146,"high":1551,"low":1552,"close":1553},"2025-08-22",230.25,214.1,217.31,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-21",217.44,221.73,215.1,218.65,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-20",221.5,225.03,205.37,218.37,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-19",238.22,238.84,225.5,228.18,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-18",245.63,253.14,237.54,241.76,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-15",242.58,248.01,235.79,246.5,{"symbol":5,"time":1585,"open":1586,"high":1483,"low":1586,"close":1587},"2025-08-14",229.96,243.47,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-13",225.92,237.35,224.3,234.77,{"symbol":5,"time":1595,"open":1596,"high":1092,"low":1597,"close":1598},"2025-08-12",221.18,220.69,224.02,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-11",215.23,225.35,211.8,220.75,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1229,"close":1609},"2025-08-08",211.85,219,215.44,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-07",215.75,217.3,205.72,211.82,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-06",199.01,212.98,198.75,212.81,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-05",198.67,208.68,197.51,199.09,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-04",191.7,203.73,188.98,201.76,{"symbol":5,"time":1635,"open":412,"high":1636,"low":1637,"close":1638},"2025-08-01",196.68,177.77,188.64,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-31",160.88,162.88,154.83,160.59,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-30",145.72,150.38,144.09,149.33,{"symbol":5,"time":1652,"open":1653,"high":533,"low":1654,"close":1655},"2025-07-29",151.55,141.6,144.85,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-28",150.84,153.2,147.55,151.6,{"symbol":5,"time":1663,"open":1664,"high":217,"low":1665,"close":1666},"2025-07-25",149.94,147.9,149.66,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-24",147.85,150.75,142.9,148.13,{"symbol":5,"time":1674,"open":1675,"high":111,"low":1676,"close":1677},"2025-07-23",147.97,144.32,146.1,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":497},"2025-07-22",145.4,147.8,138.6,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-21",145.02,149.73,144.41,146.29,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-18",142.51,149.09,138.11,148.24,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-17",144.3,147.05,140.89,142.52,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":501},"2025-07-16",144.95,146.19,138.3,{"symbol":5,"time":1707,"open":813,"high":1708,"low":1671,"close":65},"2025-07-15",148.05,{"symbol":5,"time":1710,"open":587,"high":1711,"low":1712,"close":1713},"2025-07-14",150.39,145.3,146.38,{"symbol":5,"time":1715,"open":1716,"high":856,"low":1717,"close":1718},"2025-07-11",141.64,141.3,145.59,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-10",148.73,148.8,141.28,143,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1717,"close":1729},"2025-07-09",147.31,147.95,145.65,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-08",155.2,155.85,145.2,145.96,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-07",154.95,155.39,149.56,153.37,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-03",159,160.99,155.4,157.03,{"symbol":5,"time":1749,"open":533,"high":1750,"low":1751,"close":1752},"2025-07-02",164.55,151.8,159.34,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":595,"close":1757},"2025-07-01",151.82,156.37,152.23,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-30",148.08,155,146.78,150.57,{"symbol":5,"time":1765,"open":890,"high":1766,"low":863,"close":1767},"2025-06-27",145.5,143.01,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-26",145.1,147,140.75,143.95,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-25",150.91,153.94,141.44,141.68,{"symbol":5,"time":1781,"open":680,"high":1782,"low":1783,"close":1784},"2025-06-24",143.77,136.03,140.79,{"symbol":5,"time":1786,"open":1787,"high":498,"low":785,"close":1788},"2025-06-23",135.77,134.14,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-20",141.51,148,138.1,139.15,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":780,"close":1799},"2025-06-18",132.32,143.89,141.16,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":796,"close":1804},"2025-06-17",133.65,146.16,133.84,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1807,"close":1809},"2025-06-16",121.43,126.59,126.2,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1812,"close":1814},"2025-06-13",112.3,120.3,118.18,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-12",113.02,118.12,110.85,116.2,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-11",117.4,120.62,114.45,115.03,{"symbol":5,"time":1828,"open":1820,"high":1829,"low":1830,"close":1831},"2025-06-10",119.15,115.26,117.09,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-09",119.65,121.98,116.38,117.53,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1841},"2025-06-06",113.63,121.29,112.77,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-05",118.76,119.23,111.85,112.24,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1851,"close":1853},"2025-06-04",110.87,119.69,118.21,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-03",112.46,115.39,109.92,110.86,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1862,"close":1864},"2025-06-02",109.16,113.66,112.11,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-30",107.31,112.62,106.34,112.35,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-29",108.19,113.8,107.59,109.03,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-28",104.94,106.71,103.09,105.43,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-27",103,104.91,99.14,104.62,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-23",95.83,102.27,95.23,100.76,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-22",97.29,100.45,95.7,98.32,{"symbol":5,"time":1902,"open":1881,"high":1903,"low":1904,"close":1905},"2025-05-21",103.5,94.89,95.85,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-20",107.35,107.99,104.47,105.64,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1909},"2025-05-19",104.89,110.09,104.8,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-16",117.5,117.59,110.82,113.23,{"symbol":5,"time":1924,"open":1925,"high":1925,"low":1926,"close":1927},"2025-05-15",122.08,112.85,113.59,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1874,"close":1932},"2025-05-14",114.73,130.11,125.32,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-13",113.04,116.4,111.5,112.84,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-12",114.15,114.54,109.6,111.21,{"symbol":5,"time":1946,"open":1947,"high":1870,"low":1948,"close":1949},"2025-05-09",109.85,105.52,108.46,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-08",108.25,109.66,105.2,107.83,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-07",109.33,111.58,102.8,105.53,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-06",113.65,114.78,108.63,109.99,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-05",113.09,120.87,111.63,116.33,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-02",120.25,125.39,111.62,113.83,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-01",125.64,126.1,117.49,118.79,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-30",113.88,116.94,108.5,116.57,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-29",119.57,123.29,118.2,122.14,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-28",118.58,123,116.3,121.21,{"symbol":5,"time":2005,"open":1826,"high":2006,"low":2007,"close":2008},"2025-04-25",120.56,114.26,118.1,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-24",106.9,112.96,106.16,112.25,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-23",109.51,113.55,105.82,107.17,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-22",96.24,101.9,95.4,101.66,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-21",94,95.41,90.78,94.15,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-17",94.52,96.87,93.08,96.16,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-16",93.07,95.49,91.61,95.38,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-15",98.66,99.79,94.56,96.46,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-14",105.75,106.5,97.5,98.26,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-11",101,101.81,96.43,101.15,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-10",103.98,107.46,98.77,102.01,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":1859},"2025-04-09",88.74,113.9,87.12,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-08",97.14,97.9,86.88,88.89,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-07",81.01,97,79.75,93,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-04",92.18,92.91,82.8,86.91,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-03",99.5,100.5,93.63,96.9,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2100,"close":2102},"2025-04-02",104.85,113.75,109.5,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-01",105.8,111.6,104.35,110.05,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-31",102.3,106.59,97.61,104.9,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-28",110.25,112.78,103.74,107.71,{"symbol":5,"time":2122,"open":1919,"high":1919,"low":2108,"close":2123},"2025-03-27",110.23,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-26",124.6,125.6,117.17,120.2,{"symbol":5,"time":2131,"open":722,"high":2132,"low":2133,"close":2134},"2025-03-25",127.27,120.02,125.43,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-24",119.81,126.5,119.76,124.94,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-21",107.8,116.29,106,115.7,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-20",109.18,112.99,107.04,108.75,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-19",110.1,113.48,105.5,109.91,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2155},"2025-03-18",120.57,121.94,108.13,{"symbol":5,"time":2165,"open":2166,"high":800,"low":2167,"close":2168},"2025-03-17",123.62,119.92,125.56,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-14",126.51,130.83,123.45,128.21,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-13",130,131.68,118.57,121.53,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-12",134.79,136.47,126.12,130.68,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-11",111,123.49,110,122.73,{"symbol":5,"time":2194,"open":2195,"high":2195,"low":2196,"close":2197},"2025-03-10",127.75,105.51,107.29,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-07",147.02,148.3,131.26,133.98,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-06",160.5,166.11,150.53,150.72,{"symbol":5,"time":2211,"open":123,"high":2212,"low":2213,"close":2214},"2025-03-05",169.99,158.32,168.52,{"symbol":5,"time":2216,"open":2217,"high":573,"low":2218,"close":2219},"2025-03-04",157.86,148.27,159.17,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":132},"2025-03-03",165.46,174.22,160.4,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-28",156.9,163.38,155.45,161.78,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-27",170.41,172.14,156,159.78,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-26",161.96,170.3,161.22,168.1,{"symbol":5,"time":2244,"open":639,"high":2245,"low":2246,"close":2247},"2025-02-25",166.99,154.74,159.99,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-24",164.77,166.38,154.2,165.57,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-21",175.5,176.51,161.88,166.4,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-20",187.7,187.75,170.6,175.44,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-19",185.5,190.92,183.96,189.66,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":1219,"close":2276},"2025-02-18",193.4,196.76,187.13,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-14",202,203.95,192.57,196.38,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-13",203.91,214.3,195.98,204.95,{"symbol":5,"time":2290,"open":2291,"high":1604,"low":2292,"close":1170},"2025-02-12",213.6,211,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-11",222.03,222.48,211.33,213.76,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":1562,"close":967},"2025-02-10",228.8,230.41,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-07",218.59,227.05,218.2,225.23,{"symbol":5,"time":2310,"open":2311,"high":2311,"low":956,"close":2312},"2025-02-06",222.44,216.51,{"symbol":5,"time":2314,"open":2315,"high":1596,"low":2292,"close":2316},"2025-02-05",213.5,221.16,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-04",208.87,218.25,207.14,215.31,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-03",189.12,205.5,188.95,202.31,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":1317,"close":2333},"2025-01-31",201.84,206.6,199.55,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":1185,"close":2338},"2025-01-30",204.99,208.62,198.93,{"symbol":5,"time":2340,"open":1308,"high":2341,"low":2342,"close":2279},"2025-01-29",205.57,195.67,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-28",184,196.83,181.81,194.75,{"symbol":5,"time":2350,"open":2223,"high":2351,"low":2352,"close":2353},"2025-01-27",183.59,170.2,180.83,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":232,"close":2358},"2025-01-24",183.63,190.5,182.4,{"symbol":5,"time":2360,"open":412,"high":2262,"low":2361,"close":2362},"2025-01-23",178.5,181.99,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-22",187.47,188.19,181.52,183.74,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-21",177.5,191,175.6,188.32,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-17",178.28,179.87,172.15,175.33,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-16",171.76,176.82,169.73,174.87,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-15",170.09,178.83,167.5,170.69,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-14",169.6,172.19,161.06,164.82,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":573},"2025-01-13",160.44,165.5,156.58,{"symbol":5,"time":2405,"open":394,"high":2406,"low":2407,"close":2408},"2025-01-10",169.7,159.8,167.08,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":269,"close":2413},"2025-01-08",167.59,174.34,172.01,{"symbol":5,"time":2415,"open":2416,"high":435,"low":2417,"close":2418},"2025-01-07",180.25,171.11,172.32,{"symbol":5,"time":2420,"open":412,"high":2421,"low":2422,"close":2423},"2025-01-06",187.69,174.5,179.49,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-03",167.53,181.22,166.97,177.74,{"symbol":5,"time":2431,"open":2432,"high":553,"low":2433,"close":124},"2025-01-02",164.43,156.04,{"symbol":5,"time":2435,"open":269,"high":2436,"low":2437,"close":2438},"2024-12-31",167.68,162.64,163.44,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-30",167.38,169.79,162.26,165.53,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-27",175.53,176.53,167.8,173.54,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-26",177.8,182.2,174.77,176.74,{"symbol":5,"time":2458,"open":394,"high":2459,"low":2460,"close":2461},"2024-12-24",178.1,168.89,177.41,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-23",171.25,173.82,166.37,168.61,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-20",162.99,174.11,158.77,170.71,{"symbol":5,"time":2475,"open":200,"high":362,"low":2476,"close":2477},"2024-12-19",157.22,163.72,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-18",172.45,174.38,157.75,160.65,{"symbol":5,"time":2485,"open":922,"high":2486,"low":2487,"close":2488},"2024-12-17",177.57,167.32,168.79,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2459},"2024-12-16",169.27,180.36,166.2,{"symbol":5,"time":2495,"open":2496,"high":172,"low":2497,"close":560},"2024-12-13",164.35,163.51,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":194,"close":2497},"2024-12-12",164.01,172.5,{"symbol":5,"time":2503,"open":639,"high":2504,"low":123,"close":2505},"2024-12-11",168.66,165.92,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-10",168.31,176.67,151.76,155.93,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-09",171.5,180.74,157.05,167.17,{"symbol":5,"time":2519,"open":113,"high":2477,"low":1650,"close":2520},"2024-12-06",162.76,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":834,"close":2525},"2024-12-05",155.58,156.67,153.09,{"symbol":5,"time":2527,"open":1658,"high":2482,"low":2528,"close":2529},"2024-12-04",150.63,154.23,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2532,"close":2534},"2024-12-03",141,151.56,149.83,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":749,"close":1716},"2024-12-02",144,145.58,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-29",143.43,143.93,140.26,140.69,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-27",137.8,141.19,134.45,140.04,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-26",141.65,144.81,132.48,135.61,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":221},"2024-11-25",149.5,152.14,139.22,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-22",145.41,149,142.91,146.67,{"symbol":5,"time":2569,"open":679,"high":2570,"low":2571,"close":374},"2024-11-21",158.49,139.57,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-20",137.16,138.39,130.01,136.27,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2574},"2024-11-19",129.01,138.54,128.72,{"symbol":5,"time":2584,"open":2168,"high":2585,"low":2586,"close":2587},"2024-11-18",130.13,124.66,129.42,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-15",128.79,131.69,123.14,124.78,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-14",132.06,133.99,129.72,131.88,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2602,"close":2596},"2024-11-13",128.8,135.07,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2195},"2024-11-12",126.66,130.47,125.69,{"symbol":5,"time":2610,"open":726,"high":2611,"low":2612,"close":2613},"2024-11-11",139.04,128.3,129.23,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2617},"2024-11-08",130.03,134.8,128.33,{"symbol":5,"time":2620,"open":2621,"high":698,"low":2621,"close":2622},"2024-11-07",121.57,131.44,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-06",124.15,124.93,117.16,121.08,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-05",110.5,122.68,110.27,122.57,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":1876},"2024-11-04",110.77,112.98,108.69,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2631,"close":2638},"2024-11-01",114,115.5,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-31",117.41,123.6,114.8,119.3,{"symbol":5,"time":2651,"open":2114,"high":2652,"low":2653,"close":2654},"2024-10-30",118.25,104.11,116.05,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-29",79.73,82.98,79.1,81.74,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-28",82.21,82.53,79.45,79.68,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2669,"close":2671},"2024-10-25",79.02,81.72,81.36,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-24",77.86,78.72,77.14,78.6,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-23",77.69,80.13,76.65,77.68,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-22",77.77,78.5,76.54,77.29,{"symbol":5,"time":2691,"open":2692,"high":2692,"low":2693,"close":2694},"2024-10-21",80.56,77.9,78.55,{"symbol":5,"time":2696,"open":2697,"high":2671,"low":2698,"close":2699},"2024-10-18",76.61,76.42,80.9,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-17",76.98,78.74,75.94,76.29,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-16",75.16,77.87,73.59,77.26,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-15",74.8,76.48,74.14,75.17,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-14",73.75,75.67,72.82,74.87,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2727},"2024-10-11",69.95,73.25,69.74,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-10",70.69,71.66,69.3,69.9,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-09",73.64,75.2,70.44,71,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-08",70.75,72.98,70.24,70.77,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2739},"2024-10-07",72.99,73.42,70.13,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-04",69.52,72.88,68.8,72.38,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-03",68.06,68.97,67.35,67.47,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-02",65.49,68.31,64.9,67.78,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-01",65.93,66.61,64.52,65.97,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-30",66.94,67.81,65.32,65.92,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-27",66.59,68.35,66.12,67.08,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2791,"close":2792},"2024-09-26",69,65.71,66.52,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-25",66.96,69.11,66.35,67.88,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2795},"2024-09-24",65.28,67.28,63.6,{"symbol":5,"time":2805,"open":2806,"high":2795,"low":2807,"close":2808},"2024-09-23",66,64.78,65,{"symbol":5,"time":2810,"open":2811,"high":2778,"low":2812,"close":2813},"2024-09-20",64.82,64.17,66.17,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-19",64.99,67.19,63.9,64.56,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-18",61.92,64.09,61.54,63.66,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-17",61.37,61.98,59.31,61.89,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-16",58.6,60.1,57.22,59.15,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-13",59.63,60.25,58.04,59.09,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2840},"2024-09-12",60,62.66,59.38,{"symbol":5,"time":2850,"open":2851,"high":2846,"low":2852,"close":2853},"2024-09-11",56.5,55.84,59.87,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-10",57.52,57.87,55.48,56.87,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-09",57.14,58.5,55.25,57.46,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-06",59.24,60.41,55.8,56.85,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-05",56.8,59.57,56.38,58.71,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-04",56.72,58.81,56.06,57,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-03",59.25,60.08,57.49,57.53,{"symbol":5,"time":2891,"open":2892,"high":2869,"low":2893,"close":2894},"2024-08-30",59,58.48,60.03,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-29",57.59,60.29,57.1,58.75,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-28",57.88,57.93,55.02,56.14,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2892},"2024-08-27",57.72,60.27,56.54,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-26",59.29,59.98,57.51,58.26,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-23",56.51,59.68,56.13,59.21,{"symbol":5,"time":2925,"open":2851,"high":2926,"low":2927,"close":2928},"2024-08-22",57.45,55.3,56.43,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-21",54.88,57.11,54.27,56.89,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2905},"2024-08-20",53.5,55.06,52.39,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-19",54.79,54.9,52.49,54.36,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-16",54.87,55.14,53.9,54.92,{"symbol":5,"time":2953,"open":2864,"high":2871,"low":2954,"close":2955},"2024-08-15",54.18,55.55,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-14",53.7,55.03,53.2,54.95,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-13",53.05,54.69,52.54,54.52,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-12",52.5,52.97,50.8,52.51,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-09",53.97,54.11,51.5,52.91,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-08-08",51.95,57.74,51.76,54.94,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-07",54.8,55.24,49.13,50.69,{"symbol":5,"time":2993,"open":2994,"high":2863,"low":2995,"close":2945},"2024-08-06",58.1,54.34,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-05",53.25,59.13,52.76,56.81,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":2977,"close":3006},"2024-08-02",56.24,57.81,57.58,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":2848},"2024-08-01",64.4,64.64,59.2,{"symbol":5,"time":3013,"open":2848,"high":3014,"low":2830,"close":3015},"2024-07-31",61.27,60.85,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-30",60.06,60.59,57.36,58.44,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":2915},"2024-07-29",62.97,62.98,58.72,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-26",62.9,64.32,61.23,62.36,{"symbol":5,"time":3034,"open":3029,"high":3035,"low":3036,"close":3037},"2024-07-25",64.36,59.73,62.06,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-24",65.67,66.3,62.18,62.95,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-23",67.8,71.41,67.01,67.84,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-22",66.93,70.46,65.55,68.13,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-19",65.75,68.27,64.5,64.7,{"symbol":5,"time":3063,"open":3064,"high":3064,"low":3065,"close":2781},"2024-07-18",66.74,63.94,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-17",68.48,69.79,63.79,65.21,{"symbol":5,"time":3073,"open":3074,"high":2731,"low":3075,"close":2739},"2024-07-16",70.67,66.77,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":2744},"2024-07-15",74.69,78.08,72.53,{"symbol":5,"time":3082,"open":2743,"high":3083,"low":3084,"close":3085},"2024-07-12",76.73,69.4,73.85,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-11",70.5,71.89,68.33,70.29,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3084},"2024-07-10",71.23,72.28,67.62,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-09",73.48,76.74,69.2,70.59,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-08",72.76,74.12,70.9,72.81,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-05",73.78,76.2,71.58,72.97,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-03",71.93,73.97,70.18,73.62,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-02",65.99,73.52,65.65,73.51,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":2784},"2024-07-01",64.2,66.69,62.2,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-28",64.07,65.82,62.67,63.89,{"symbol":5,"time":3139,"open":3140,"high":3061,"low":3141,"close":3142},"2024-06-27",62.83,62.03,63.58,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-26",60.5,63.88,60.33,63.61,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-25",56.56,61.57,56.42,61.38,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-24",57.32,58.89,55.95,56.48,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-06-21",56.4,57.65,54.45,57.3,{"symbol":5,"time":3168,"open":2846,"high":2835,"low":3169,"close":3170},"2024-06-20",55.47,57.42,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-18",61.11,61.64,57.5,60.21,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":2994,"close":3181},"2024-06-17",61,61.13,60.35,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-14",63.54,64.94,60.11,60.94,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-13",66.83,69.04,63.64,63.96,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":2772},"2024-06-12",62.88,69.59,61.85,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":2863,"close":3203},"2024-06-11",60.12,62.05,61.55,{"symbol":5,"time":3205,"open":3206,"high":3154,"low":2917,"close":2840},"2024-06-10",60.01,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":2923,"close":3211},"2024-06-07",61.63,63.8,59.8,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-06",58.99,63.57,58.38,63.46,{"symbol":5,"time":3219,"open":2942,"high":3220,"low":3221,"close":3222},"2024-06-05",60.24,54.57,60.07,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-04",55.2,55.4,53.96,54.5,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":2870},"2024-06-03",57.55,58.64,54.82,{"symbol":5,"time":3235,"open":3236,"high":2856,"low":3237,"close":3238},"2024-05-31",56.21,53.45,54.24,{"symbol":5,"time":3240,"open":2883,"high":3241,"low":3242,"close":3243},"2024-05-30",59.49,55.76,56.3,{"symbol":5,"time":3245,"open":2926,"high":3246,"low":2874,"close":3247},"2024-05-29",58.63,57.64,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-28",55.12,59.28,53.86,58.49,{"symbol":5,"time":3255,"open":3227,"high":3256,"low":3257,"close":3258},"2024-05-24",56,53.21,54.72,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-05-23",56.88,57.26,53.11,54.16,{"symbol":5,"time":3266,"open":2892,"high":3267,"low":3268,"close":3269},"2024-05-22",60.45,55.86,56.69,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":2830},"2024-05-21",60.74,62.46,58.84,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-20",61.9,62,57.27,61.22,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-17",61.2,66.15,60.62,62.04,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":2876},"2024-05-16",59.5,60.46,56.29,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":2840},"2024-05-15",60.23,60.93,56.25,{"symbol":5,"time":3298,"open":3299,"high":3060,"low":3289,"close":3300},"2024-05-14",62.57,62.34,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-13",56.49,61.21,55.59,58.19,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-10",50.64,54.75,50.38,53.53,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-09",51.24,51.25,48.25,50.11,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-08",55,55.16,49.7,51.4,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-07",47.73,50.33,47.4,49.4,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-06",46.99,49.87,46.75,48.27,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-05-03",48.44,48.7,46.24,46.64,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-02",46.61,49.64,45.72,47.7,{"symbol":5,"time":3350,"open":3351,"high":3348,"low":3352,"close":3353},"2024-05-01",44.87,44.6,45.88,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-30",45.47,46.76,44.15,44.44,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-29",46.05,48.88,45.85,46.28,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-26",42.98,46.2,42.65,45.43,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-25",41.64,42.64,40.85,42.45,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3377,"close":3382},"2024-04-24",42.66,43.97,43.15,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-23",42.07,44.06,41.82,42.82,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-22",40.88,42.57,40.51,42.04,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3391},"2024-04-19",40.57,43.83,40.17,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-18",38.8,42.13,37.35,41.72,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-17",40.4,40.61,38.7,39.17,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-16",40.5,42.14,39.32,41.14,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-15",41.94,42.1,39.68,40,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-12",43.47,43.86,42.16,42.27,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-11",42.05,46.35,42.01,44.53,{"symbol":5,"time":3437,"open":3438,"high":3352,"low":3405,"close":3439},"2024-04-10",44,42.09,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-09",46.4,47.49,44.9,45,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-08",47.86,49.18,45.04,46.15,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-05",45.68,48.29,44.68,47.56,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-04",46.7,48.43,45.1,45.78,{"symbol":5,"time":3465,"open":3323,"high":3315,"low":3466,"close":3333},"2024-04-03",46.55,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3438,"close":3471},"2024-04-02",45.06,51.35,50.45,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-01",48.95,49.28,44.4,45.97,{"symbol":5,"time":3479,"open":2967,"high":2927,"low":3480,"close":3481},"2024-03-28",49.1,49.32,{"symbol":5,"time":3483,"open":3484,"high":3484,"low":3485,"close":3486},"2024-03-27",63.76,55.62,57.75,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-26",67.71,74.9,63.21,65.11,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3211},"2024-03-25",47.09,61.94,46.08,{"symbol":5,"time":3499,"open":3363,"high":3500,"low":3501,"close":3502},"2024-03-22",51,45.34,46,[3504,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3574,3579,3584,3589,3594,3599,3604,3607,3612,3616,3621,3626,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3770,3775,3779,3784,3789,3793,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3856,3861,3866,3870,3875,3880,3884,3889,3894,3899,3904,3909,3914,3919,3923,3928,3933,3938,3942,3946,3951,3956,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4263,4268,4273,4278,4282,4287,4291,4296,4301,4306,4311,4316,4321,4325,4328,4333,4338,4342,4346,4349,4353,4357,4362,4365,4370,4375,4380,4385,4389,4394,4399,4403,4407,4411,4416,4421,4426,4430,4435,4439,4444,4449,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4508,4512,4516,4521,4524,4529,4534,4539,4544,4548,4550,4554,4559,4564,4568,4573,4577,4582,4587,4592,4595,4600,4605,4610,4615,4618,4623,4628,4633,4637,4642,4646,4651,4655,4660,4665,4670,4675,4680,4685,4690,4694,4698,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4751,4756,4761,4766,4771,4775],{"symbol":3505,"time":26,"open":3506,"high":3507,"low":3508,"close":3509},"SPY",761.31,762,757.97,761.69,{"symbol":3505,"time":32,"open":3511,"high":3512,"low":3513,"close":3514},763.15,763.57,759.96,762.6,{"symbol":3505,"time":38,"open":3516,"high":3517,"low":3518,"close":3519},759.5,761.67,749.6,754.05,{"symbol":3505,"time":44,"open":3521,"high":3522,"low":3523,"close":3524},760.12,760.35,756.15,757.39,{"symbol":3505,"time":50,"open":3526,"high":3527,"low":3528,"close":3529},759,763.52,757.93,760.88,{"symbol":3505,"time":56,"open":3531,"high":3532,"low":3533,"close":3534},764.72,766.38,763.6,764.29,{"symbol":3505,"time":62,"open":3536,"high":3537,"low":3538,"close":3539},758.03,760.11,756.64,757.83,{"symbol":3505,"time":68,"open":3541,"high":3542,"low":3543,"close":3544},764.08,764.47,760.94,762.4,{"symbol":3505,"time":74,"open":3546,"high":3547,"low":3548,"close":3549},769.07,769.7,765.14,765.96,{"symbol":3505,"time":80,"open":3551,"high":3552,"low":3553,"close":3554},772.01,772.87,769,770.19,{"symbol":3505,"time":86,"open":3556,"high":3557,"low":3558,"close":3559},767.9,774.03,767.45,773.17,{"symbol":3505,"time":92,"open":3561,"high":3562,"low":3563,"close":3564},762.45,766.43,761.73,765.16,{"symbol":3505,"time":98,"open":3566,"high":3567,"low":3568,"close":3569},762.01,764.67,759.48,761.78,{"symbol":3505,"time":104,"open":3571,"high":3572,"low":3531,"close":3573},767.33,768,767.05,{"symbol":3505,"time":110,"open":3575,"high":3576,"low":3577,"close":3578},771.76,775.3,768.31,769.35,{"symbol":3505,"time":116,"open":3580,"high":3581,"low":3582,"close":3583},768.5,772.36,767.16,771.1,{"symbol":3505,"time":122,"open":3585,"high":3586,"low":3587,"close":3588},764.73,767.35,763.93,766.08,{"symbol":3505,"time":128,"open":3590,"high":3591,"low":3592,"close":3593},766.16,766.78,763.05,765.91,{"symbol":3505,"time":134,"open":3595,"high":3596,"low":3597,"close":3598},764.78,765.22,762.08,763.47,{"symbol":3505,"time":140,"open":3600,"high":3601,"low":3602,"close":3603},766.05,767.85,764.17,765.72,{"symbol":3505,"time":146,"open":3549,"high":3605,"low":3606,"close":3514},768.15,762.04,{"symbol":3505,"time":152,"open":3608,"high":3609,"low":3610,"close":3611},770.36,772.47,768.1,769.06,{"symbol":3505,"time":158,"open":3613,"high":3614,"low":3615,"close":3558},768.7,769.5,766.92,{"symbol":3505,"time":163,"open":3617,"high":3618,"low":3619,"close":3620},776.18,776.78,772.51,772.67,{"symbol":3505,"time":169,"open":3622,"high":3623,"low":3624,"close":3625},778.54,778.8,775.43,776.34,{"symbol":3505,"time":175,"open":3627,"high":3628,"low":3629,"close":3630},774.87,779.37,774.11,777.88,{"symbol":3505,"time":181,"open":3632,"high":3633,"low":3634,"close":3635},774.71,774.9,771.28,772.49,{"symbol":3505,"time":187,"open":3637,"high":3638,"low":3639,"close":3640},774.53,774.61,769.2,770.56,{"symbol":3505,"time":192,"open":3642,"high":3643,"low":3644,"close":3645},772.6,775.05,771.62,773.03,{"symbol":3505,"time":198,"open":3647,"high":3648,"low":3649,"close":3650},771.02,773.92,769.61,773.26,{"symbol":3505,"time":204,"open":3652,"high":3653,"low":3654,"close":3655},770.21,771.82,767.46,768.56,{"symbol":3505,"time":209,"open":3657,"high":3658,"low":3659,"close":3660},775.85,776.85,769.51,769.79,{"symbol":3505,"time":214,"open":3662,"high":3663,"low":3664,"close":3665},760.63,773.41,760.52,771.33,{"symbol":3505,"time":220,"open":3667,"high":3668,"low":3669,"close":3670},749.44,758.58,748.8,757.67,{"symbol":3505,"time":225,"open":3672,"high":3673,"low":3674,"close":3675},744.68,748.9,737.68,747.03,{"symbol":3505,"time":231,"open":3677,"high":3678,"low":3679,"close":3680},736.05,742.45,734.59,741.69,{"symbol":3505,"time":237,"open":3682,"high":3683,"low":3684,"close":3685},739.97,742.68,729.1,729.46,{"symbol":3505,"time":243,"open":3687,"high":3688,"low":3689,"close":3690},739.19,742.79,735.98,740.86,{"symbol":3505,"time":249,"open":3692,"high":3693,"low":3694,"close":3695},744.91,745.53,735.87,739.09,{"symbol":3505,"time":255,"open":3697,"high":3698,"low":3699,"close":3700},738.51,743.72,737.29,738.93,{"symbol":3505,"time":261,"open":3702,"high":3703,"low":3704,"close":3705},739.37,742.56,735.21,738.18,{"symbol":3505,"time":267,"open":3707,"high":3708,"low":3709,"close":3710},746.62,750.02,746.37,747.41,{"symbol":3505,"time":272,"open":3712,"high":3713,"low":3714,"close":3715},746.29,749.04,744.18,748.28,{"symbol":3505,"time":278,"open":3717,"high":3718,"low":3719,"close":3720},747.06,748.73,741.51,742.09,{"symbol":3505,"time":284,"open":3722,"high":3723,"low":3724,"close":3725},742.08,747.29,740.8,743.29,{"symbol":3505,"time":290,"open":3727,"high":3728,"low":3729,"close":3730},752.76,754.57,747.88,750.72,{"symbol":3505,"time":296,"open":3732,"high":3733,"low":3734,"close":3735},754.24,755.58,750.2,754.81,{"symbol":3505,"time":302,"open":3737,"high":3738,"low":3739,"close":3740},750.91,753.34,748.66,751.83,{"symbol":3505,"time":307,"open":3742,"high":3743,"low":3744,"close":3745},752.47,753.91,748,749.17,{"symbol":3505,"time":313,"open":3747,"high":3748,"low":3749,"close":3750},752.05,755.42,748.1,754.95,{"symbol":3505,"time":319,"open":3752,"high":3753,"low":3754,"close":3755},747.35,751.97,745.59,751.71,{"symbol":3505,"time":325,"open":3757,"high":3758,"low":3759,"close":3760},743.16,746.15,739.51,745.4,{"symbol":3505,"time":331,"open":3762,"high":3763,"low":3764,"close":3765},750.22,750.96,745.21,747.71,{"symbol":3505,"time":337,"open":3767,"high":3768,"low":3710,"close":3769},748.74,752.41,751.28,{"symbol":3505,"time":343,"open":3771,"high":3772,"low":3773,"close":3774},747.4,751.31,740.03,744.78,{"symbol":3505,"time":349,"open":3776,"high":3667,"low":3777,"close":3778},745,742.38,745.76,{"symbol":3505,"time":354,"open":3780,"high":3781,"low":3782,"close":3783},741.29,748.02,740.89,746.77,{"symbol":3505,"time":360,"open":3785,"high":3786,"low":3787,"close":3788},736.53,741.56,732.09,741,{"symbol":3505,"time":365,"open":3790,"high":3785,"low":3791,"close":3792},728.95,716.58,728.99,{"symbol":3505,"time":371,"open":3794,"high":3702,"low":3795,"close":3796},738.91,729.6,734.3,{"symbol":3505,"time":376,"open":3798,"high":3799,"low":3800,"close":3801},735.17,739.95,730.84,733.24,{"symbol":3505,"time":382,"open":3803,"high":3804,"low":3805,"close":3806},733.81,739.63,732.3,733.58,{"symbol":3505,"time":387,"open":3808,"high":3809,"low":3810,"close":3811},747.7,750.18,743.13,744.39,{"symbol":3505,"time":393,"open":3813,"high":3814,"low":3815,"close":3816},747.76,748.23,743.86,746.74,{"symbol":3505,"time":399,"open":3818,"high":3819,"low":3820,"close":3821},751.29,752.15,739.22,740.96,{"symbol":3505,"time":404,"open":3823,"high":3824,"low":3825,"close":3826},754.55,755.44,749.88,750.33,{"symbol":3505,"time":410,"open":3828,"high":3829,"low":3830,"close":3831},751.85,756.68,751.76,754.83,{"symbol":3505,"time":416,"open":3833,"high":3834,"low":3835,"close":3836},740.71,744.44,735.03,741.75,{"symbol":3505,"time":422,"open":3838,"high":3839,"low":3840,"close":3841},728.76,740,724.41,737.76,{"symbol":3505,"time":427,"open":3843,"high":3844,"low":3845,"close":3846},733.39,738.38,725.33,725.43,{"symbol":3505,"time":433,"open":3848,"high":3849,"low":3850,"close":3851},743.63,746.9,722.59,737.05,{"symbol":3505,"time":439,"open":3853,"high":3854,"low":3855,"close":3820},743.36,745.34,738.19,{"symbol":3505,"time":445,"open":3857,"high":3858,"low":3859,"close":3860},752.31,752.82,735.53,737.55,{"symbol":3505,"time":450,"open":3862,"high":3863,"low":3864,"close":3865},752.1,758.31,751.47,757.09,{"symbol":3505,"time":456,"open":3867,"high":3868,"low":3869,"close":3732},758.15,758.8,753.57,{"symbol":3505,"time":461,"open":3871,"high":3872,"low":3873,"close":3874},757.03,760.4,756.75,759.57,{"symbol":3505,"time":467,"open":3876,"high":3877,"low":3878,"close":3879},755.36,760.28,754.69,758.54,{"symbol":3505,"time":473,"open":3881,"high":3882,"low":3878,"close":3883},755.9,758.08,756.48,{"symbol":3505,"time":479,"open":3885,"high":3886,"low":3887,"close":3888},750.25,755.15,749.23,754.6,{"symbol":3505,"time":484,"open":3890,"high":3891,"low":3892,"close":3893},750.88,751.38,748.22,750.46,{"symbol":3505,"time":490,"open":3895,"high":3896,"low":3897,"close":3898},750.01,752.13,748.37,750.59,{"symbol":3505,"time":495,"open":3900,"high":3901,"low":3902,"close":3903},746.24,748.94,744.48,745.64,{"symbol":3505,"time":500,"open":3905,"high":3906,"low":3907,"close":3908},738.64,744.87,737.03,742.72,{"symbol":3505,"time":504,"open":3910,"high":3911,"low":3912,"close":3913},735.71,741.87,733.89,741.25,{"symbol":3505,"time":510,"open":3915,"high":3916,"low":3917,"close":3918},734.78,737.65,731.53,733.73,{"symbol":3505,"time":515,"open":3920,"high":3921,"low":3843,"close":3922},739.83,741.42,738.65,{"symbol":3505,"time":520,"open":3924,"high":3925,"low":3926,"close":3927},741.79,743.46,737.96,739.17,{"symbol":3505,"time":526,"open":3929,"high":3930,"low":3931,"close":3932},743.65,749.53,743.56,748.17,{"symbol":3505,"time":532,"open":3934,"high":3935,"low":3936,"close":3937},738.47,743.91,735.47,742.31,{"symbol":3505,"time":538,"open":3939,"high":3940,"low":3941,"close":3705},736.89,738.84,731.83,{"symbol":3505,"time":543,"open":3943,"high":3944,"low":3943,"close":3945},736.45,740.79,739.3,{"symbol":3505,"time":546,"open":3947,"high":3948,"low":3949,"close":3950},734.93,738.08,734.57,737.62,{"symbol":3505,"time":552,"open":3952,"high":3953,"low":3954,"close":3955},735.05,736.13,729.75,731.58,{"symbol":3505,"time":558,"open":3957,"high":3679,"low":3958,"close":3959},728.16,727.82,733.83,{"symbol":3505,"time":564,"open":3961,"high":3962,"low":3963,"close":3964},721.77,725.04,721.49,723.77,{"symbol":3505,"time":570,"open":3966,"high":3967,"low":3968,"close":3969},720.07,722.12,714.99,718.01,{"symbol":3505,"time":576,"open":3971,"high":3972,"low":3973,"close":3974},721.25,724.87,720.47,720.65,{"symbol":3505,"time":580,"open":3976,"high":3977,"low":3978,"close":3979},714.63,719.79,710.45,718.66,{"symbol":3505,"time":586,"open":3981,"high":3982,"low":3983,"close":3984},711,712.2,708.37,711.58,{"symbol":3505,"time":592,"open":3986,"high":3987,"low":3988,"close":3989},711.82,712.88,709.25,711.69,{"symbol":3505,"time":598,"open":3991,"high":3992,"low":3993,"close":3994},713.17,715.63,712.3,715.17,{"symbol":3505,"time":604,"open":3996,"high":3997,"low":3998,"close":3999},710.75,714.47,709.01,713.94,{"symbol":3505,"time":610,"open":4001,"high":4002,"low":4003,"close":4004},709.5,712.36,702.28,708.45,{"symbol":3505,"time":615,"open":4006,"high":4007,"low":4008,"close":4009},709.15,711.45,708.22,711.21,{"symbol":3505,"time":621,"open":4011,"high":4012,"low":4013,"close":4014},710.28,711.28,702.64,704.08,{"symbol":3505,"time":627,"open":4016,"high":4017,"low":4018,"close":4019},708.78,709.91,706.14,708.72,{"symbol":3505,"time":633,"open":4018,"high":4021,"low":4022,"close":4023},712.39,705.76,710.14,{"symbol":3505,"time":637,"open":4025,"high":4026,"low":4027,"close":4028},701.06,702.78,698.53,701.66,{"symbol":3505,"time":642,"open":4030,"high":4031,"low":4032,"close":4033},695.26,700.28,694.2,699.94,{"symbol":3505,"time":648,"open":4035,"high":4036,"low":4037,"close":4038},687.69,694.58,687.66,694.46,{"symbol":3505,"time":654,"open":4040,"high":4041,"low":4042,"close":4043},677.41,686.3,676.58,686.1,{"symbol":3505,"time":660,"open":4045,"high":4046,"low":4047,"close":4048},681.32,682.03,678.45,679.46,{"symbol":3505,"time":666,"open":4050,"high":4051,"low":4052,"close":4053},674.84,681.16,673.77,679.91,{"symbol":3505,"time":671,"open":4055,"high":4056,"low":4057,"close":4058},676.39,677.08,671.46,676.01,{"symbol":3505,"time":677,"open":4060,"high":4061,"low":4062,"close":4063},656.65,659.61,651.06,659.22,{"symbol":3505,"time":683,"open":4065,"high":4066,"low":4067,"close":4068},655.86,659.72,655.52,658.93,{"symbol":3505,"time":689,"open":4070,"high":4071,"low":4072,"close":4073},646.42,658.2,645.11,655.83,{"symbol":3505,"time":695,"open":4075,"high":4076,"low":4077,"close":4078},653.9,658.52,653,655.24,{"symbol":3505,"time":701,"open":4080,"high":4081,"low":4082,"close":4083},638.94,651.54,637.98,650.34,{"symbol":3505,"time":707,"open":4085,"high":4086,"low":4087,"close":4088},640.11,640.37,629.28,631.97,{"symbol":3505,"time":713,"open":4090,"high":4091,"low":4092,"close":4093},642.5,642.66,633.11,634.09,{"symbol":3505,"time":719,"open":4095,"high":4096,"low":4097,"close":4098},652.06,654.85,644.82,645.09,{"symbol":3505,"time":725,"open":4100,"high":4101,"low":4102,"close":4103},658.67,660.89,654.24,656.82,{"symbol":3505,"time":731,"open":4105,"high":4106,"low":4107,"close":4108},651.32,657.03,649.88,653.18,{"symbol":3505,"time":737,"open":4110,"high":4111,"low":4112,"close":4113},658.07,662.62,653.94,655.38,{"symbol":3505,"time":743,"open":4115,"high":4116,"low":4117,"close":4118},656.51,656.69,644.72,648.57,{"symbol":3505,"time":748,"open":4120,"high":4121,"low":4122,"close":4123},656.97,662.98,655.17,659.8,{"symbol":3505,"time":754,"open":4125,"high":4126,"low":4127,"close":4128},668.36,669.72,661.19,661.43,{"symbol":3505,"time":760,"open":4130,"high":4131,"low":4132,"close":4133},672.39,674.44,669.7,670.79,{"symbol":3505,"time":765,"open":4135,"high":4136,"low":4137,"close":4138},668.38,672.07,667.12,669.03,{"symbol":3505,"time":770,"open":4140,"high":4141,"low":4142,"close":4143},669.27,672.34,661.36,662.29,{"symbol":3505,"time":776,"open":4145,"high":4146,"low":4147,"close":4148},671.16,671.65,665.87,666.06,{"symbol":3505,"time":782,"open":4150,"high":4151,"low":4152,"close":4153},677.58,680.08,673.34,676.33,{"symbol":3505,"time":787,"open":4155,"high":4156,"low":4157,"close":4158},677.72,683.36,674.76,677.18,{"symbol":3505,"time":793,"open":4160,"high":4161,"low":4162,"close":4163},666.39,679.92,662.39,678.27,{"symbol":3505,"time":799,"open":4165,"high":4166,"low":4167,"close":4168},673.41,676.11,669.76,672.38,{"symbol":3505,"time":804,"open":4170,"high":4171,"low":4172,"close":4173},682.08,685.53,675.61,681.31,{"symbol":3505,"time":809,"open":4175,"high":4176,"low":4177,"close":4178},681.63,687.09,679.62,685.13,{"symbol":3505,"time":815,"open":4180,"high":4181,"low":4182,"close":4183},675.06,682.61,669.66,680.33,{"symbol":3505,"time":819,"open":4185,"high":4186,"low":4187,"close":4188},678.7,688.62,678.02,686.38,{"symbol":3505,"time":825,"open":4190,"high":4191,"low":4192,"close":4193},683.09,686.86,681.64,685.99,{"symbol":3505,"time":830,"open":4195,"high":4196,"low":4197,"close":4198},693.28,693.3,684.35,689.3,{"symbol":3505,"time":836,"open":4200,"high":4201,"low":4202,"close":4203},690.18,693.68,690.1,693.15,{"symbol":3505,"time":841,"open":4205,"high":4206,"low":4207,"close":4208},681.9,688.35,680,687.35,{"symbol":3505,"time":846,"open":4210,"high":4211,"low":4212,"close":4213},687.83,690,680.37,682.39,{"symbol":3505,"time":850,"open":4215,"high":4216,"low":4217,"close":4218},682.32,690.06,681.73,689.43,{"symbol":3505,"time":854,"open":4220,"high":4221,"low":4222,"close":4223},683.84,686.18,681.55,684.48,{"symbol":3505,"time":860,"open":4225,"high":4226,"low":4227,"close":4228},684.02,689.15,682.83,686.29,{"symbol":3505,"time":866,"open":4230,"high":4231,"low":4232,"close":4233},680.14,684.94,675.78,682.85,{"symbol":3505,"time":872,"open":4235,"high":4236,"low":4237,"close":4238},681.69,686.28,677.52,681.75,{"symbol":3505,"time":877,"open":4240,"high":4241,"low":4212,"close":4242},694.24,695.35,681.27,{"symbol":3505,"time":882,"open":4244,"high":4245,"low":4246,"close":4247},696.39,697.14,689.18,691.96,{"symbol":3505,"time":888,"open":4249,"high":4250,"low":4251,"close":4252},694.95,696.54,691.66,692.12,{"symbol":3505,"time":893,"open":4254,"high":4255,"low":4256,"close":4257},689.42,695.87,688.34,693.95,{"symbol":3505,"time":898,"open":4259,"high":4260,"low":4261,"close":4262},681.46,692.31,680.85,690.62,{"symbol":3505,"time":904,"open":4264,"high":4265,"low":4266,"close":4267},680.94,683.69,675.79,677.62,{"symbol":3505,"time":908,"open":4269,"high":4270,"low":4271,"close":4272},690.35,691.45,681.76,686.19,{"symbol":3505,"time":913,"open":4274,"high":4275,"low":4276,"close":4277},696.21,696.96,684.03,689.53,{"symbol":3505,"time":919,"open":4279,"high":4280,"low":4254,"close":4281},689.58,696.93,695.41,{"symbol":3505,"time":924,"open":4283,"high":4284,"low":4285,"close":4286},691.79,694.21,687.12,691.97,{"symbol":3505,"time":929,"open":4244,"high":4288,"low":4289,"close":4290},697.06,684.83,694.04,{"symbol":3505,"time":935,"open":4292,"high":4293,"low":4294,"close":4295},697.05,697.84,693.94,695.42,{"symbol":3505,"time":941,"open":4297,"high":4298,"low":4299,"close":4300},694.18,696.53,693.57,695.49,{"symbol":3505,"time":947,"open":4302,"high":4303,"low":4304,"close":4305},690.49,694.13,689.92,692.73,{"symbol":3505,"time":953,"open":4307,"high":4308,"low":4309,"close":4310},688.15,690.96,687.16,689.23,{"symbol":3505,"time":959,"open":4312,"high":4313,"low":4314,"close":4315},689.85,691.13,686.92,688.98,{"symbol":3505,"time":965,"open":4317,"high":4318,"low":4319,"close":4320},679.65,688.74,678.13,685.4,{"symbol":3505,"time":971,"open":4322,"high":4323,"low":4324,"close":4150},681.49,684.77,676.57,{"symbol":3505,"time":977,"open":4326,"high":4327,"low":4202,"close":4251},693.66,694.25,{"symbol":3505,"time":983,"open":4329,"high":4330,"low":4331,"close":4332},694.57,695.45,691.25,692.24,{"symbol":3505,"time":989,"open":4334,"high":4335,"low":4336,"close":4337},691,691.72,686.04,690.36,{"symbol":3505,"time":994,"open":4300,"high":4339,"low":4340,"close":4341},696.09,691.35,693.77,{"symbol":3505,"time":1000,"open":4343,"high":4339,"low":4344,"close":4345},690.68,690.63,695.16,{"symbol":3505,"time":1006,"open":4344,"high":4347,"low":4246,"close":4348},695.31,694.07,{"symbol":3505,"time":1012,"open":4350,"high":4262,"low":4351,"close":4352},688.82,687.49,689.51,{"symbol":3505,"time":1018,"open":4354,"high":4355,"low":4356,"close":4279},692.19,693.96,689.32,{"symbol":3505,"time":1024,"open":4358,"high":4359,"low":4360,"close":4361},687.93,692.32,687.78,691.81,{"symbol":3505,"time":1030,"open":4363,"high":4218,"low":4188,"close":4364},686.54,687.72,{"symbol":3505,"time":1036,"open":4366,"high":4367,"low":4368,"close":4369},685.71,686.87,679.82,683.17,{"symbol":3505,"time":1042,"open":4371,"high":4372,"low":4373,"close":4374},687.14,687.36,681.71,681.92,{"symbol":3505,"time":1048,"open":4376,"high":4377,"low":4378,"close":4379},687.45,688.56,686.58,687.01,{"symbol":3505,"time":1054,"open":4381,"high":4382,"low":4383,"close":4384},687.54,689.2,686.07,687.85,{"symbol":3505,"time":1060,"open":4386,"high":4251,"low":4387,"close":4388},690.64,689.27,690.31,{"symbol":3505,"time":1066,"open":4390,"high":4391,"low":4392,"close":4393},687.95,690.83,687.8,690.38,{"symbol":3505,"time":1071,"open":4395,"high":4396,"low":4397,"close":4398},683.92,688.2,683.87,687.96,{"symbol":3505,"time":1077,"open":4400,"high":4401,"low":4402,"close":4289},683.94,685.36,680.59,{"symbol":3505,"time":1083,"open":4404,"high":4405,"low":4406,"close":4402},676.59,681.09,676.47,{"symbol":3505,"time":1089,"open":4408,"high":4409,"low":4410,"close":4406},677.6,680.74,674.9,{"symbol":3505,"time":1095,"open":4412,"high":4413,"low":4414,"close":4415},679.89,680.44,671.2,671.4,{"symbol":3505,"time":1100,"open":4417,"high":4418,"low":4419,"close":4420},679.23,681.08,674.98,678.87,{"symbol":3505,"time":1105,"open":4422,"high":4423,"low":4424,"close":4425},685.74,685.76,679.25,680.73,{"symbol":3505,"time":1110,"open":4427,"high":4428,"low":4429,"close":4271},688.17,688.88,679.17,{"symbol":3505,"time":1115,"open":4431,"high":4432,"low":4433,"close":4434},685.14,689.25,682.17,689.17,{"symbol":3505,"time":1121,"open":4436,"high":4437,"low":4173,"close":4438},682.56,688.97,687.57,{"symbol":3505,"time":1127,"open":4440,"high":4441,"low":4442,"close":4443},683.15,685.39,682.59,683.04,{"symbol":3505,"time":1132,"open":4445,"high":4446,"low":4447,"close":4448},686.59,686.64,681.57,683.63,{"symbol":3505,"time":1138,"open":4450,"high":4451,"low":4452,"close":4453},685.47,688.39,684.58,685.69,{"symbol":3505,"time":1143,"open":4455,"high":4456,"low":4457,"close":4458},685.3,685.37,681.34,684.39,{"symbol":3505,"time":1149,"open":4460,"high":4461,"low":4462,"close":4463},680.57,684.91,679.69,683.89,{"symbol":3505,"time":1154,"open":4374,"high":4465,"low":4466,"close":4467},683.82,679.33,681.53,{"symbol":3505,"time":1160,"open":4469,"high":4470,"low":4471,"close":4472},678.81,682.99,678.74,680.27,{"symbol":3505,"time":1166,"open":4474,"high":4475,"low":4476,"close":4477},680.86,683.67,680.5,683.39,{"symbol":3505,"time":1172,"open":4479,"high":4480,"low":4481,"close":4482},677.63,681.7,676.72,679.68,{"symbol":3505,"time":1177,"open":4484,"high":4485,"low":4486,"close":4487},668.63,676.21,664.48,675.02,{"symbol":3505,"time":1183,"open":4489,"high":4490,"low":4491,"close":4492},662.69,670.06,661.59,668.73,{"symbol":3505,"time":1188,"open":4494,"high":4495,"low":4496,"close":4497},655.05,664.55,650.85,659.03,{"symbol":3505,"time":1194,"open":4499,"high":4500,"low":4501,"close":4502},672.91,675.56,651.89,652.53,{"symbol":3505,"time":1199,"open":4504,"high":4505,"low":4506,"close":4507},660.78,667.34,658.75,662.63,{"symbol":3505,"time":1205,"open":4509,"high":4510,"low":4065,"close":4511},662.1,665.12,660.08,{"symbol":3505,"time":1210,"open":4132,"high":4513,"low":4514,"close":4515},673.71,662.17,665.67,{"symbol":3505,"time":1216,"open":4517,"high":4518,"low":4519,"close":4520},665.38,675.66,663.27,671.93,{"symbol":3505,"time":1222,"open":4476,"high":4474,"low":4522,"close":4523},670.52,672.04,{"symbol":3505,"time":1228,"open":4525,"high":4526,"low":4527,"close":4528},684.79,684.96,680.95,683.38,{"symbol":3505,"time":1234,"open":4530,"high":4531,"low":4532,"close":4533},679.95,683.57,678.73,683,{"symbol":3505,"time":1240,"open":4535,"high":4536,"low":4537,"close":4538},677.24,682.18,675.03,681.44,{"symbol":3505,"time":1246,"open":4540,"high":4541,"low":4542,"close":4543},667.91,671.08,661.21,670.97,{"symbol":3505,"time":1251,"open":4406,"high":4545,"low":4546,"close":4547},677.38,668.72,670.31,{"symbol":3505,"time":1257,"open":4419,"high":4474,"low":4549,"close":4150},674.17,{"symbol":3505,"time":1262,"open":4166,"high":4551,"low":4552,"close":4553},679.96,674.58,675.24,{"symbol":3505,"time":1266,"open":4555,"high":4556,"low":4557,"close":4558},685.67,685.8,679.94,683.34,{"symbol":3505,"time":1272,"open":4560,"high":4561,"low":4562,"close":4563},685.04,685.08,679.24,682.06,{"symbol":3505,"time":1278,"open":4565,"high":4566,"low":4567,"close":4567},683.9,685.94,679.83,{"symbol":3505,"time":1284,"open":4569,"high":4570,"low":4571,"close":4572},688.72,689.7,682.87,687.39,{"symbol":3505,"time":1290,"open":4574,"high":4575,"low":4289,"close":4576},687.05,688.91,687.06,{"symbol":3505,"time":1295,"open":4578,"high":4579,"low":4580,"close":4581},682.73,685.54,682.12,685.24,{"symbol":3505,"time":1301,"open":4583,"high":4584,"low":4585,"close":4586},676.46,678.47,675.65,677.25,{"symbol":3505,"time":1307,"open":4588,"high":4589,"low":4590,"close":4591},668.12,672.71,667.8,671.76,{"symbol":3505,"time":1313,"open":4593,"high":4593,"low":4594,"close":4590},672,663.3,{"symbol":3505,"time":1319,"open":4596,"high":4597,"low":4598,"close":4599},671.44,672.99,669.98,671.29,{"symbol":3505,"time":1325,"open":4601,"high":4602,"low":4603,"close":4604},667.32,672.21,667.27,671.3,{"symbol":3505,"time":1330,"open":4606,"high":4607,"low":4608,"close":4609},659.5,665.76,658.14,664.39,{"symbol":3505,"time":1335,"open":4611,"high":4612,"low":4613,"close":4614},666.82,668.71,657.11,660.64,{"symbol":3505,"time":1341,"open":4611,"high":4616,"low":4068,"close":4617},670.23,665.17,{"symbol":3505,"time":1347,"open":4619,"high":4620,"low":4621,"close":4622},657.17,665.83,653.17,662.23,{"symbol":3505,"time":1353,"open":4624,"high":4625,"low":4626,"close":4627},660.65,665.13,659.77,663.04,{"symbol":3505,"time":1359,"open":4629,"high":4630,"low":4631,"close":4632},672.13,673.95,652.84,653.02,{"symbol":3505,"time":1363,"open":4634,"high":4635,"low":4636,"close":4145},673.53,673.94,669.21,{"symbol":3505,"time":1369,"open":4638,"high":4639,"low":4640,"close":4641},670.25,673.21,669.42,673.11,{"symbol":3505,"time":1374,"open":4643,"high":4597,"low":4644,"close":4645},672.54,667.67,669.12,{"symbol":3505,"time":1380,"open":4647,"high":4648,"low":4649,"close":4650},671.62,672.51,669.46,671.61,{"symbol":3505,"time":1386,"open":4652,"high":4653,"low":4654,"close":4636},669.99,672.68,668.16,{"symbol":3505,"time":1392,"open":4656,"high":4657,"low":4658,"close":4659},670.45,670.57,666.78,669.22,{"symbol":3505,"time":1397,"open":4661,"high":4662,"low":4663,"close":4664},663.17,669.37,663.06,668.45,{"symbol":3505,"time":1402,"open":4666,"high":4667,"low":4668,"close":4669},662.93,666.65,661.61,666.18,{"symbol":3505,"time":1408,"open":4671,"high":4672,"low":4673,"close":4674},664.36,665.28,661.86,663.68,{"symbol":3505,"time":1414,"open":4676,"high":4677,"low":4678,"close":4679},659.51,662.37,657.88,661.82,{"symbol":3505,"time":1419,"open":4681,"high":4682,"low":4683,"close":4684},657.94,659.41,654.41,658.05,{"symbol":3505,"time":1424,"open":4686,"high":4687,"low":4688,"close":4689},664.51,664.61,659.67,661.1,{"symbol":3505,"time":1430,"open":4691,"high":4505,"low":4692,"close":4693},666.72,661.98,663.21,{"symbol":3505,"time":1435,"open":4695,"high":4696,"low":4514,"close":4697},662.2,667.29,666.84,{"symbol":3505,"time":1441,"open":4699,"high":4495,"low":4700,"close":4701},662.33,660.37,663.7,{"symbol":3505,"time":1447,"open":4703,"high":4704,"low":4705,"close":4706},661.89,664.89,660.27,662.26,{"symbol":3505,"time":1452,"open":4708,"high":4709,"low":4710,"close":4711},660.01,661.72,654.3,659.18,{"symbol":3505,"time":1458,"open":4713,"high":4714,"low":4715,"close":4716},661.47,661.78,659.21,660,{"symbol":3505,"time":1463,"open":4718,"high":4719,"low":4720,"close":4721},659.64,661.04,659.34,660.91,{"symbol":3505,"time":1469,"open":4723,"high":4724,"low":4725,"close":4726},657.6,659.11,656.9,657.41,{"symbol":3505,"time":1475,"open":4728,"high":4729,"low":4730,"close":4731},654.18,658.33,653.59,657.63,{"symbol":3505,"time":1480,"open":4733,"high":4734,"low":4735,"close":4736},653.62,654.55,650.63,652.21,{"symbol":3505,"time":1486,"open":4738,"high":4739,"low":4740,"close":4741},648.97,650.86,647.22,650.33,{"symbol":3505,"time":1492,"open":4743,"high":4744,"low":4745,"close":4746},648.62,649.84,647.23,648.83,{"symbol":3505,"time":1498,"open":4748,"high":4736,"low":4749,"close":4750},651.48,643.33,647.24,{"symbol":3505,"time":1504,"open":4752,"high":4753,"low":4754,"close":4755},644.42,649.15,643.51,649.12,{"symbol":3505,"time":1509,"open":4757,"high":4758,"low":4759,"close":4760},642.67,644.21,640.46,643.74,{"symbol":3505,"time":1515,"open":4762,"high":4763,"low":4764,"close":4765},637.5,640.49,634.92,640.27,{"symbol":3505,"time":1521,"open":4767,"high":4768,"low":4769,"close":4770},647.47,647.84,643.14,645.05,{"symbol":3505,"time":1527,"open":4750,"high":4772,"low":4773,"close":4774},649.48,645.34,648.92,{"symbol":3505,"time":1532,"open":4776,"high":4777,"low":4752,"close":4778},644.57,647.37,646.63,[4780,4784,4787,4791,4793,4795,4797,4800,4803,4806,4808,4811,4813,4814,4816,4817,4819,4821,4823,4825,4827,4828,4830,4832,4834,4836,4838,4840,4842,4844,4846,4848,4850,4852,4854,4856,4858,4859,4861,4863,4865,4866,4868,4870,4872,4874,4876,4878,4880,4882,4884,4886,4887,4888,4890,4892,4894,4896,4898,4900,4902,4903,4905,4907,4909,4911,4912,4914],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4783},"BULLISH","CCI","2026-09-14 00:00:00",{"time":92,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4786},"MACD","2026-09-02 00:00:00",{"time":104,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4790},"False","BEARISH","2026-08-31 00:00:00",{"time":128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4792},"2026-08-25 00:00:00",{"time":146,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4794},"2026-08-20 00:00:00",{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4796},"2026-08-14 00:00:00",{"time":204,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4798,"datetime":4799},"MA","2026-08-06 00:00:00",{"time":225,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4801,"datetime":4802},"BollingerBands","2026-07-31 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4804,"datetime":4805},"RSI","2026-07-27 00:00:00",{"time":255,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4807},"2026-07-24 00:00:00",{"time":267,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4810},"ADX","2026-07-22 00:00:00",{"time":290,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4812},"2026-07-16 00:00:00",{"time":290,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4804,"datetime":4812},{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4815},"2026-07-01 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4815},{"time":376,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4818},"2026-06-24 00:00:00",{"time":399,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4820},"2026-06-17 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4822},"2026-06-15 00:00:00",{"time":416,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4824},"2026-06-12 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4826},"2026-05-29 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4826},{"time":484,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4804,"datetime":4829},"2026-05-27 00:00:00",{"time":504,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4831},"2026-05-20 00:00:00",{"time":543,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4833},"2026-05-11 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4835},"2026-05-04 00:00:00",{"time":586,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4837},"2026-04-29 00:00:00",{"time":610,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4804,"datetime":4839},"2026-04-23 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4798,"datetime":4841},"2026-04-20 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4801,"datetime":4843},"2026-04-14 00:00:00",{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4845},"2026-04-08 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4847},"2026-03-31 00:00:00",{"time":707,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4849},"2026-03-30 00:00:00",{"time":809,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4809,"datetime":4851},"2026-03-04 00:00:00",{"time":815,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4853},"2026-03-03 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4809,"datetime":4855},"2026-02-27 00:00:00",{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4857},"2026-02-20 00:00:00",{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4804,"datetime":4857},{"time":913,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4798,"datetime":4860},"2026-02-03 00:00:00",{"time":965,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4801,"datetime":4862},"2026-01-21 00:00:00",{"time":971,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4864},"2026-01-20 00:00:00",{"time":971,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4864},{"time":983,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4867},"2026-01-15 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4869},"2026-01-05 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4809,"datetime":4871},"2025-12-29 00:00:00",{"time":1060,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4873},"2025-12-26 00:00:00",{"time":1071,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4875},"2025-12-23 00:00:00",{"time":1089,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4877},"2025-12-18 00:00:00",{"time":1095,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4879},"2025-12-17 00:00:00",{"time":1105,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4804,"datetime":4881},"2025-12-15 00:00:00",{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4798,"datetime":4883},"2025-12-08 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4801,"datetime":4885},"2025-11-25 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4885},{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4885},{"time":1210,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4889},"2025-11-17 00:00:00",{"time":1240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4891},"2025-11-10 00:00:00",{"time":1257,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4893},"2025-11-05 00:00:00",{"time":1262,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4895},"2025-11-04 00:00:00",{"time":1272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4809,"datetime":4897},"2025-10-31 00:00:00",{"time":1284,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4899},"2025-10-29 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4809,"datetime":4901},"2025-10-27 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4901},{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4904},"2025-10-24 00:00:00",{"time":1347,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4798,"datetime":4906},"2025-10-14 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4804,"datetime":4908},"2025-10-13 00:00:00",{"time":1397,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4801,"datetime":4910},"2025-10-01 00:00:00",{"time":1397,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4782,"datetime":4910},{"time":1424,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4809,"datetime":4913},"2025-09-24 00:00:00",{"time":1435,"symbol":5,"current_signal":4788,"signal_change":23,"signal_type":4789,"trading_system":4785,"datetime":4915},"2025-09-22 00:00:00",[4917,4923,4929,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5010,5016],{"symbol":5,"form":4918,"filingdate":898,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"10-K","rddt-20251231.htm","0001713445-26-000022","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000022/rddt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000022/0001713445-26-000022-index.htm",{"symbol":5,"form":4924,"filingdate":904,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"8-K","rddt-20260205.htm","0001713445-26-000020","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000020/rddt-20260205.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000020/0001713445-26-000020-index.htm",{"symbol":5,"form":4930,"filingdate":1272,"primarydocument":4931,"accessionnumber":4932,"filing_url":4933,"sec_url":4934},"10-Q","rddt-20250930.htm","0001713445-25-000227","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000227/rddt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000227/0001713445-25-000227-index.htm",{"symbol":5,"form":4924,"filingdate":1278,"primarydocument":4936,"accessionnumber":4937,"filing_url":4938,"sec_url":4939},"rddt-20251030.htm","0001713445-25-000225","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000225/rddt-20251030.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000225/0001713445-25-000225-index.htm",{"symbol":5,"form":4930,"filingdate":1635,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"rddt-20250630.htm","0001713445-25-000196","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000196/rddt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000196/0001713445-25-000196-index.htm",{"symbol":5,"form":4924,"filingdate":1640,"primarydocument":4946,"accessionnumber":4947,"filing_url":4948,"sec_url":4949},"rddt-20250731.htm","0001713445-25-000194","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000194/rddt-20250731.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000194/0001713445-25-000194-index.htm",{"symbol":5,"form":4924,"filingdate":1749,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"rddt-20250701.htm","0001713445-25-000173","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000173/rddt-20250701.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000173/0001713445-25-000173-index.htm",{"symbol":5,"form":4924,"filingdate":1828,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"rddt-20250609.htm","0001713445-25-000144","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000144/rddt-20250609.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000144/0001713445-25-000144-index.htm",{"symbol":5,"form":4930,"filingdate":1975,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"rddt-20250331.htm","0001713445-25-000102","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000102/rddt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000102/0001713445-25-000102-index.htm",{"symbol":5,"form":4924,"filingdate":1981,"primarydocument":4966,"accessionnumber":4967,"filing_url":4968,"sec_url":4969},"rddt-20250501.htm","0001713445-25-000100","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000100/rddt-20250501.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000100/0001713445-25-000100-index.htm",{"symbol":5,"form":4918,"filingdate":2284,"primarydocument":4971,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"rddt-20241231.htm","0001713445-25-000018","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000018/rddt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000018/0001713445-25-000018-index.htm",{"symbol":5,"form":4924,"filingdate":2290,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"rddt-20250212.htm","0001713445-25-000016","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000016/rddt-20250212.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000016/0001713445-25-000016-index.htm",{"symbol":5,"form":4930,"filingdate":2651,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"rddt-20240930.htm","0001713445-24-000102","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000102/rddt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000102/0001713445-24-000102-index.htm",{"symbol":5,"form":4924,"filingdate":2656,"primarydocument":4986,"accessionnumber":4987,"filing_url":4988,"sec_url":4989},"rddt-20241029.htm","0001713445-24-000099","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000099/rddt-20241029.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000099/0001713445-24-000099-index.htm",{"symbol":5,"form":4930,"filingdate":2987,"primarydocument":4991,"accessionnumber":4992,"filing_url":4993,"sec_url":4994},"rddt-20240630.htm","0001713445-24-000054","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000054/rddt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000054/0001713445-24-000054-index.htm",{"symbol":5,"form":4924,"filingdate":2993,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"rddt-20240806.htm","0001713445-24-000052","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000052/rddt-20240806.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000052/0001713445-24-000052-index.htm",{"symbol":5,"form":4930,"filingdate":3320,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"rddt-20240331.htm","0001713445-24-000006","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000006/rddt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000006/0001713445-24-000006-index.htm",{"symbol":5,"form":4924,"filingdate":3326,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"rddt-20240502.htm","0001713445-24-000003","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000003/rddt-20240502.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000003/0001713445-24-000003-index.htm",{"symbol":5,"form":5011,"filingdate":3488,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"8-K/A","reddit-8xka.htm","0001628280-24-012983","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012983/reddit-8xka.htm","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012983/0001628280-24-012983-index.htm",{"symbol":5,"form":4924,"filingdate":3494,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"reddit-8xk.htm","0001628280-24-012880","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012880/reddit-8xk.htm","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012880/0001628280-24-012880-index.htm",[5022,5037,5058,5069,5085,5099,5114,5128,5142,5153,5161,5175,5183,5191,5208,5216],{"symbol":5,"accessionnumber":5023,"filingdate":181,"sec_url":5024,"tags":5025,"headline":5029,"summary":5030,"sector":5031,"industry":5032,"date_processed":5033,"impact_score":5034,"exhibits":5035,"isLocked":5036},"0001713445-26-000107","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000107/0001713445-26-000107-index.htm",{"events":5026},[5027,5028],"CFO Resignation","New CFO Appointed","Reddit Announces Resignation of Chief Legal Officer and Expected Appointment of Successor","On August 12, 2026, Reddit, Inc. announced that Benjamin Lee, its Chief Legal Officer and Corporate Secretary, intends to step down from his position effective September 14, 2026. Lee will remain with the company until September 25, 2026, to assist in the transition of his responsibilities. Reddit expects to appoint Paul Cappuccio as the new Chief Legal Officer and Corporate Secretary, who brings extensive experience as a public company general counsel, executive, and board director.","Technology","Services-Computer Processing & Data Preparation","2026-08-12 20:55:55","HIGH",[],false,{"symbol":5,"accessionnumber":5038,"filingdate":231,"sec_url":5039,"tags":5040,"headline":5045,"summary":5046,"sector":5031,"industry":5032,"date_processed":5047,"impact_score":5048,"exhibits":5049,"isLocked":5036},"0001713445-26-000098","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000098/0001713445-26-000098-index.htm",{"events":5041},[5042,5043,5044],"Earnings Beat","General Statement","Financial Instrument Agreement","Reddit Reports Strong Q2 2026 Financial Results","Reddit, Inc. announced its financial results for the quarter ended June 30, 2026, reporting a 61% year-over-year increase in revenue to $805 million, net income of $253 million, and diluted EPS of $1.25. The company also provided guidance for the third quarter, estimating revenue between $860 million and $870 million and Adjusted EBITDA between $385 million and $395 million. Reddit will host a conference call on July 30, 2026, to discuss these results.","2026-07-30 20:10:40","MEDIUM",[5050,5054],{"exhibit_number":5051,"htm_reference":5052,"full_url":5053},"EX-99.1","earningspressreleaseq226.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000098/earningspressreleaseq226.htm",{"exhibit_number":5055,"htm_reference":5056,"full_url":5057},"EX-99.2","exhibit992q226.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000098/exhibit992q226.htm",{"symbol":5,"accessionnumber":5059,"filingdate":427,"sec_url":5060,"tags":5061,"headline":5065,"summary":5066,"sector":5031,"industry":5032,"date_processed":5067,"impact_score":5048,"exhibits":5068,"isLocked":5036},"0001713445-26-000088","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000088/0001713445-26-000088-index.htm",{"events":5062},[5063,5064,5043],"Board Member Appointed","Auditor Resignation","Reddit, Inc. Announces Election of Directors at 2026 Annual Meeting","On June 8, 2026, Reddit, Inc. held its 2026 annual meeting of stockholders. The Company's stockholders voted on three proposals: 1) To elect eight directors to serve until the 2027 annual meeting of stockholders. All eight nominees were elected. 2) To ratify the appointment of KPMG LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026, which was approved. 3) To approve, on a non-binding advisory basis, the compensation paid by the Company to its named executive officers, which was also approved. The voting results for each proposal are detailed in the filing.","2026-06-10 20:11:40",[],{"symbol":5,"accessionnumber":5070,"filingdate":580,"sec_url":5071,"tags":5072,"headline":5075,"summary":5076,"sector":5031,"industry":5032,"date_processed":5077,"impact_score":5034,"exhibits":5078,"isLocked":5036},"0001713445-26-000067","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000067/0001713445-26-000067-index.htm",{"events":5073},[5042,5043,5074],"Raised Guidance","Reddit Reports Strong Q1 2026 Financial Results and Provides Q2 Guidance","Reddit, Inc. reported a 69% year-over-year increase in revenue to $663 million for the first quarter of 2026. The company's net income was $204 million, a significant improvement from the prior year. Reddit also announced an adjusted EBITDA of $266 million and operating cash flow of $312 million. The company provided guidance for the second quarter, estimating revenue between $715 million and $725 million and adjusted EBITDA between $285 million and $295 million.","2026-04-30 20:11:43",[5079,5082],{"exhibit_number":5051,"htm_reference":5080,"full_url":5081},"earningspressreleaseq126.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000067/earningspressreleaseq126.htm",{"exhibit_number":5055,"htm_reference":5083,"full_url":5084},"exhibit992q126.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000067/exhibit992q126.htm",{"symbol":5,"accessionnumber":4926,"filingdate":904,"sec_url":4928,"tags":5086,"headline":5089,"summary":5090,"sector":5031,"industry":5032,"date_processed":5091,"impact_score":5048,"exhibits":5092,"isLocked":5036},{"events":5087},[5042,5043,5088],"Share Repurchase Program Announced","Reddit Announces Strong Q4 and Full Year 2025 Financial Results and $1B Share Repurchase Program","Reddit, Inc. announced its financial results for Q4 and full year 2025 on February 5, 2026. For Q4 2025, Reddit reported a 70% year-over-year increase in revenue to $726 million, net income of $252 million, and adjusted EBITDA of $327 million. For full year 2025, total revenue grew 69% to $2.2 billion, net income was $530 million, and adjusted EBITDA was $845 million. In addition, Reddit's Board of Directors authorized a share repurchase program to repurchase up to $1 billion of Class A common stock.","2026-02-05 21:11:42",[5093,5096],{"exhibit_number":5051,"htm_reference":5094,"full_url":5095},"earningspressreleaseq425.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000020/earningspressreleaseq425.htm",{"exhibit_number":5055,"htm_reference":5097,"full_url":5098},"exhibit992q425.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344526000020/exhibit992q425.htm",{"symbol":5,"accessionnumber":4937,"filingdate":1278,"sec_url":4939,"tags":5100,"headline":5104,"summary":5105,"sector":5031,"industry":5032,"date_processed":5106,"impact_score":5034,"exhibits":5107,"isLocked":5036},{"2.02":5101,"9.01":5102},[5042,5074],[5103],"Exhibits Furnished","Reddit Reports Strong Q3 2025 Financial Results and Raises Guidance","Reddit, Inc. reported robust financial results for Q3 2025, with a 68% year-over-year increase in revenue to $585 million and a 28% net income margin. The company also provided guidance for Q4 2025, expecting revenue between $655 million and $665 million and Adjusted EBITDA between $275 million and $285 million. The detailed financial metrics and outlook are provided in the attached press release and shareholder letter.","2025-10-30 20:09:43",[5108,5111],{"exhibit_number":5051,"htm_reference":5109,"full_url":5110},"earningspressreleaseq325.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000225/earningspressreleaseq325.htm",{"exhibit_number":5055,"htm_reference":5112,"full_url":5113},"exhibit992q325.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000225/exhibit992q325.htm",{"symbol":5,"accessionnumber":4947,"filingdate":1640,"sec_url":4949,"tags":5115,"headline":5118,"summary":5119,"sector":5031,"industry":5032,"date_processed":5120,"impact_score":5048,"exhibits":5121,"isLocked":5036},{"2.02":5116,"9.01":5117},[5042,5043],[5103],"Reddit Announces Strong Second Quarter 2025 Financial Results","Reddit, Inc. reported strong financial results for the second quarter of 2025, with revenue increasing 78% year-over-year to $500 million. The company achieved a net income of $89 million, with diluted EPS of $0.45. Gross margin expanded to 90.8%, and Adjusted EBITDA was $167 million. Reddit also provided guidance for the third quarter of 2025, estimating revenue between $535 million and $545 million and Adjusted EBITDA between $185 million and $195 million. A copy of the press release and letter to shareholders are furnished as Exhibit 99.1 and Exhibit 99.2, respectively.","2025-08-22 02:07:37",[5122,5125],{"exhibit_number":5051,"htm_reference":5123,"full_url":5124},"earningspressreleaseq225.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000194/earningspressreleaseq225.htm",{"exhibit_number":5055,"htm_reference":5126,"full_url":5127},"exhibit992q225.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000194/exhibit992q225.htm",{"symbol":5,"accessionnumber":4952,"filingdate":1749,"sec_url":4954,"tags":5129,"headline":5134,"summary":5135,"sector":5031,"industry":5032,"date_processed":5136,"impact_score":5048,"exhibits":5137,"isLocked":5036},{"1.01":5130,"2.03":5131,"9.01":5133},[5044],[5132],"Credit Facility Entered",[5103],"Reddit Inc. Amends Credit Agreement Extending Maturity and Adjusting Commitments","On July 1, 2025, Reddit, Inc. amended its Credit and Guarantee Agreement to extend the maturity date of its revolving credit facility to July 1, 2030, reduce the total commitments to $500.0 million, and modify financial covenants. The amended agreement continues to be secured by liens on substantially all of the Company’s assets, with certain guarantees and collateral falling away upon achieving certain investment grade ratings. This amendment incorporates the changes from the Existing Credit Agreement, which was previously amended on May 23, 2023.","2025-08-22 06:40:15",[5138],{"exhibit_number":5139,"htm_reference":5140,"full_url":5141},"EX-10.1","exhibit101-redditxcreditan.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000173/exhibit101-redditxcreditan.htm",{"symbol":5,"accessionnumber":4957,"filingdate":1828,"sec_url":4959,"tags":5143,"headline":5149,"summary":5150,"sector":5031,"industry":5032,"date_processed":5151,"impact_score":5048,"exhibits":5152,"isLocked":5036},{"5.07":5144,"9.01":5148},[5145,5146,5147],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5103],"Reddit, Inc. Announces Voting Results from 2025 Annual Meeting of Stockholders","On June 9, 2025, Reddit, Inc. held its 2025 Annual Meeting of Stockholders where shareholders voted on four proposals. All nominated directors were elected, the appointment of KPMG LLP as the independent registered public accounting firm was ratified, the compensation of named executive officers was approved on a non-binding advisory basis, and shareholders advised that future advisory votes on executive compensation should be held annually. No additional exhibits beyond the Cover Page Interactive Data File were furnished.","2025-08-22 15:36:46",[],{"symbol":5,"accessionnumber":4967,"filingdate":1981,"sec_url":4969,"tags":5154,"headline":5157,"summary":5158,"sector":5031,"industry":5032,"date_processed":5159,"impact_score":5034,"exhibits":5160,"isLocked":5036},{"2.02":5155,"9.01":5156},[5042,5074,5043],[5103],"Reddit Reports Strong First Quarter 2025 Financial Results","Reddit, Inc. announced financial results for the quarter ended March 31, 2025. The company reported a 61% year-over-year increase in revenue to $392.4 million, with a net income of $26.2 million. Daily Active Uniques (DAUq) increased by 31% year-over-year to 108.1 million, and gross margin expanded to 90.5%. Reddit also furnished its shareholder letter and press release as exhibits.","2025-08-23 01:40:11",[],{"symbol":5,"accessionnumber":4977,"filingdate":2290,"sec_url":4979,"tags":5162,"headline":5165,"summary":5166,"sector":5031,"industry":5032,"date_processed":5167,"impact_score":5048,"exhibits":5168,"isLocked":5036},{"2.02":5163,"9.01":5164},[5042,5043],[5103],"Reddit Reports Strong Q4 2024 Financial Results and Outlook","Reddit, Inc. announced its financial results for the quarter and full year ended December 31, 2024, reporting significant growth in revenue and daily active uniques (DAUq). The company's fourth quarter revenue increased by 71% year-over-year to $427.7 million, driven by a 60% increase in ad revenue. Reddit's daily active uniques (DAUq) also saw a 39% year-over-year increase to 101.7 million. The company reported a net income of $71.0 million for the quarter and provided forward-looking guidance for the first quarter of 2025, estimating revenue between $360 million and $370 million and Adjusted EBITDA between $80 million and $90 million.","2025-11-13 23:34:46",[5169,5172],{"exhibit_number":5051,"htm_reference":5170,"full_url":5171},"earningspressreleaseq424.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000016/earningspressreleaseq424.htm",{"exhibit_number":5055,"htm_reference":5173,"full_url":5174},"exhibit992q424.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344525000016/exhibit992q424.htm",{"symbol":5,"accessionnumber":4987,"filingdate":2656,"sec_url":4989,"tags":5176,"headline":5179,"summary":5180,"sector":5031,"industry":5032,"date_processed":5181,"impact_score":5048,"exhibits":5182,"isLocked":5036},{"2.02":5177,"9.01":5178},[5042,5043],[5103],"Reddit Reports Strong Third Quarter 2024 Financial Results","Reddit, Inc. announced its financial results for the third quarter of 2024, reporting a 68% year-over-year increase in revenue to $348.4 million. The company achieved significant milestones with a 47% increase in Daily Active Uniques (DAUq) to 97.2 million, a 90.1% gross margin, and a net income of $29.9 million. Reddit also provided guidance for the fourth quarter, estimating revenue between $385 million and $400 million and Adjusted EBITDA between $110 million and $125 million.","2025-08-24 21:26:25",[],{"symbol":5,"accessionnumber":4997,"filingdate":2993,"sec_url":4999,"tags":5184,"headline":5187,"summary":5188,"sector":5031,"industry":5032,"date_processed":5189,"impact_score":5048,"exhibits":5190,"isLocked":5036},{"2.02":5185,"9.01":5186},[5042,5043],[5103],"Reddit Announces Strong Q2 2024 Financial Results with 54% Revenue Growth","Reddit, Inc. announced strong financial results for the second quarter of 2024, with a 54% year-over-year increase in revenue to $281.2 million. Daily Active Uniques (DAUq) also grew by 51% to 91.2 million, and the company reported a net loss of $10.1 million, down from $41.1 million in the prior year. Adjusted EBITDA was positive at $39.5 million, and Reddit provided guidance for Q3 2024 with revenue expected between $290 million and $310 million.","2025-08-23 18:20:14",[],{"symbol":5,"accessionnumber":5007,"filingdate":3326,"sec_url":5009,"tags":5192,"headline":5198,"summary":5199,"sector":5031,"industry":5032,"date_processed":5200,"impact_score":5034,"exhibits":5201,"isLocked":5036},{"2.02":5193,"5.02":5194,"9.01":5196},[5042],[5195],"New CEO Appointed",[5197],"No viable tag","Reddit Announces Strong Q1 2024 Financial Results and New Board Member Appointment","Reddit, Inc. reported a significant increase in revenue for the first quarter of 2024, reaching $243.0 million, a 48% year-over-year growth. Daily Active Uniques (DAUq) also saw a substantial rise to 82.7 million, up 37% year-over-year. The company achieved positive Adjusted EBITDA of $10.0 million, marking its first profitable quarter on an Adjusted EBITDA basis post-IPO. Additionally, Reddit appointed Sarah Farrell to its Board of Directors, effective May 2, 2024, to fill a newly created vacancy.","2025-08-22 18:29:43",[5202,5205],{"exhibit_number":5051,"htm_reference":5203,"full_url":5204},"earningspressreleaseq124.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000003/earningspressreleaseq124.htm",{"exhibit_number":5055,"htm_reference":5206,"full_url":5207},"exhibit992.htm","https://www.sec.gov/Archives/edgar/data/1713445/000171344524000003/exhibit992.htm",{"symbol":5,"accessionnumber":5013,"filingdate":3488,"sec_url":5015,"tags":5209,"headline":5212,"summary":5213,"sector":5031,"industry":5032,"date_processed":5214,"impact_score":5048,"exhibits":5215,"isLocked":5036},{"8.01":5210},[5211],"Public Offering Completed","Reddit, Inc. Announces Corrected Gross Proceeds from IPO","Reddit, Inc. has announced that it completed its initial public offering on March 25, 2024. The company sold 18,576,527 shares of Class A Common Stock at a price of $34.00 per share, with an additional 3,300,000 shares sold under the underwriters' option. The total gross proceeds to the company from the IPO were $631,601,918.00, corrected from the initially reported amount of $600,021,822.10.","2025-08-22 09:08:51",[],{"symbol":5,"accessionnumber":5018,"filingdate":3494,"sec_url":5020,"tags":5217,"headline":5224,"summary":5225,"sector":5031,"industry":5032,"date_processed":5226,"impact_score":5048,"exhibits":5227,"isLocked":5036},{"5.03":5218,"8.01":5221,"9.01":5223},[5219,5220],"Articles of Incorporation Amendment","Bylaw Amendment",[5222],"IPO Completed",[5103],"Reddit Completes Initial Public Offering","On March 25, 2024, Reddit, Inc. completed its initial public offering, selling 25,300,000 shares of Class A Common Stock at $34.00 per share, generating gross proceeds of $600,021,822.10. This offering marked the company's transition to a public entity following the amendment and restatement of its certificate of incorporation and bylaws.","2025-08-22 08:59:56",[5228,5232],{"exhibit_number":5229,"htm_reference":5230,"full_url":5231},"EX-3.1","exhibit31-8xk.htm","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012880/exhibit31-8xk.htm",{"exhibit_number":5233,"htm_reference":5234,"full_url":5235},"EX-3.2","exhibit32-8xk.htm","https://www.sec.gov/Archives/edgar/data/1713445/000162828024012880/exhibit32-8xk.htm",null,1789889828575]