[{"data":1,"prerenderedAt":5661},["ShallowReactive",2],{"company-overview-SBUX":3},{"company_profile":4,"ohlc":24,"spy":3441,"trading_signals":4717,"company_actions":4856,"filings_8k":5296,"report_history":5660,"insider_summary":5660,"filings_summary":5660,"financials_summary":5660,"institutional_summary":5660,"seo_links":5660},{"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},"SBUX","Starbucks Corporation","NASDAQ","XNGS","Consumer Cyclical","Restaurants",361000,"https://www.starbucks.com","Starbucks Corporation is a renowned global leader in the coffeehouse industry, offering a wide array of beverages including coffee, tea, and other specialty drinks, alongside complementary food items. The company operates retail locations worldwide, providing customers with a unique coffeehouse experience characterized by quality products and a welcoming atmosphere. Beyond its physical stores, Starbucks significantly impacts the coffee production industry, promoting sustainable sourcing and ethical supply chain practices. Its operations extend into grocery and convenience stores through products like ready-to-drink beverages and consumer-packaged coffee. Founded in 1971 and headquartered in Seattle, Washington, Starbucks Corporation is pivotal in shaping consumer beverage preferences and enhancing global coffee culture, influencing both retail and wholesale sectors.","Common Stock","Mr. Brian R. Niccol","2401 Utah Avenue South","Seattle",98134,"WA","United States","206 447 1575","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,114,119,125,131,137,143,149,155,160,166,172,178,182,188,194,199,205,211,217,222,227,232,237,243,248,253,259,264,270,275,279,284,289,294,299,303,306,311,317,322,327,333,338,342,347,351,356,362,367,372,378,383,388,391,396,402,408,414,420,426,431,437,442,448,453,459,465,470,475,481,483,489,494,499,503,508,512,518,523,529,533,538,542,546,552,557,562,568,574,580,585,590,595,601,605,610,616,620,625,631,637,642,648,654,660,666,672,677,683,689,693,698,703,709,713,719,723,728,733,739,744,749,754,760,766,772,778,782,787,791,796,801,806,812,816,821,825,831,837,841,845,849,854,859,865,871,874,880,885,890,894,898,904,909,914,920,926,932,938,944,950,956,962,967,973,979,985,990,996,1002,1008,1013,1019,1025,1030,1035,1041,1046,1051,1057,1063,1069,1074,1078,1084,1087,1092,1096,1100,1105,1110,1114,1120,1126,1130,1136,1139,1144,1150,1155,1160,1164,1169,1175,1180,1186,1192,1198,1204,1210,1216,1221,1226,1229,1232,1238,1244,1249,1254,1260,1266,1272,1278,1283,1289,1294,1297,1299,1305,1308,1312,1316,1322,1328,1333,1337,1341,1346,1351,1356,1362,1366,1372,1374,1380,1382,1387,1393,1396,1402,1407,1412,1417,1421,1426,1431,1437,1443,1448,1453,1456,1461,1467,1473,1479,1484,1490,1496,1501,1506,1511,1517,1521,1527,1532,1537,1542,1546,1551,1554,1559,1564,1568,1571,1576,1581,1584,1589,1594,1598,1604,1609,1612,1617,1622,1628,1632,1636,1641,1645,1651,1655,1661,1666,1672,1675,1680,1685,1690,1694,1697,1702,1706,1710,1715,1718,1721,1725,1728,1734,1738,1742,1747,1751,1755,1761,1765,1771,1775,1781,1786,1791,1796,1801,1807,1809,1813,1817,1821,1825,1831,1837,1841,1847,1851,1855,1857,1860,1865,1871,1876,1880,1885,1889,1894,1900,1904,1909,1912,1916,1920,1925,1928,1933,1937,1941,1944,1949,1952,1956,1960,1965,1969,1975,1981,1987,1993,1999,2004,2010,2016,2022,2028,2032,2038,2044,2049,2054,2060,2065,2071,2077,2083,2088,2092,2098,2102,2107,2112,2118,2122,2126,2131,2134,2137,2140,2143,2147,2151,2157,2162,2168,2173,2176,2181,2185,2188,2192,2196,2200,2204,2208,2214,2216,2220,2224,2227,2231,2235,2239,2244,2248,2251,2256,2261,2266,2272,2276,2280,2285,2287,2290,2293,2296,2300,2304,2307,2311,2314,2317,2321,2325,2328,2332,2336,2340,2344,2348,2351,2354,2359,2363,2368,2371,2374,2378,2382,2387,2392,2396,2400,2403,2406,2411,2414,2418,2423,2428,2431,2433,2436,2438,2442,2448,2451,2453,2456,2458,2463,2468,2472,2474,2477,2480,2484,2488,2492,2495,2499,2502,2505,2508,2511,2513,2517,2521,2525,2529,2532,2536,2541,2544,2548,2554,2560,2565,2571,2577,2583,2589,2594,2600,2606,2612,2617,2623,2628,2633,2639,2645,2649,2655,2660,2666,2671,2677,2683,2688,2694,2699,2704,2709,2714,2720,2726,2732,2736,2741,2746,2752,2757,2761,2766,2772,2776,2781,2787,2790,2794,2798,2802,2807,2812,2817,2821,2827,2831,2837,2843,2848,2853,2857,2862,2867,2873,2878,2883,2889,2893,2898,2903,2906,2911,2917,2921,2924,2928,2932,2938,2943,2947,2951,2953,2956,2960,2965,2968,2971,2974,2977,2981,2986,2990,2995,3001,3005,3010,3014,3017,3021,3025,3030,3032,3036,3040,3044,3047,3051,3054,3058,3061,3063,3068,3071,3075,3077,3079,3084,3086,3090,3092,3095,3098,3100,3104,3108,3111,3113,3116,3120,3124,3127,3133,3135,3139,3141,3144,3147,3149,3155,3159,3162,3164,3168,3171,3175,3178,3181,3184,3187,3190,3194,3196,3198,3200,3202,3205,3207,3209,3213,3216,3218,3222,3226,3228,3231,3234,3236,3239,3241,3244,3248,3252,3255,3257,3261,3264,3268,3271,3276,3282,3286,3290,3293,3296,3298,3304,3308,3312,3317,3322,3326,3329,3334,3339,3343,3349,3352,3354,3358,3360,3362,3365,3369,3372,3375,3378,3382,3384,3386,3392,3395,3398,3400,3404,3407,3411,3414,3418,3421,3425,3427,3430,3433,3437,3439],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",96.41,96.56,95.11,95.83,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",98.11,98.68,96.3,96.67,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",97.39,98.34,96.07,97.34,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",98.9,96.04,96.58,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",98.79,99.88,98.2,99.07,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",100.28,100.41,98.46,98.74,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",100.37,101.67,98.78,99.22,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",100.64,101.08,99.69,100.04,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",104.68,104.76,101.75,102.01,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",105.6,106.3,104.36,104.47,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",107.32,107.57,105.22,105.82,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",106.18,107.9,105.63,106.72,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",106.12,107.18,105.39,106.15,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",107.52,107.73,106.01,106.25,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",107.79,108.7,107.26,107.85,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":112},"2026-08-27",108.57,108.74,106.77,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",106.13,108.58,105.42,108.49,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",106.85,107.14,105.36,105.76,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",107.22,107.81,105.68,107.49,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",104.51,107.41,103.37,107.08,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",104.38,105.74,102.97,103.99,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",106.67,108.24,104.59,104.98,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":106},"2026-08-18",109.07,109.23,105.92,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",106.46,108.33,106.41,107.92,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",107.62,108.82,107.47,107.69,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",109.17,110.51,108.45,108.55,{"symbol":5,"time":179,"open":180,"high":116,"low":181,"close":124},"2026-08-12",106.91,105.88,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",104.56,106.89,104.13,106.66,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",105.48,105.91,104.28,104.65,{"symbol":5,"time":195,"open":196,"high":127,"low":197,"close":198},"2026-08-07",104.03,103.67,105.58,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",106.14,106.29,103.69,105.16,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",105.99,106.42,104.29,106,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",103.06,105.66,101.8,104.97,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":141},"2026-08-03",107.7,108.36,103.3,{"symbol":5,"time":223,"open":224,"high":225,"low":153,"close":226},"2026-07-31",106.58,108.16,105.25,{"symbol":5,"time":228,"open":133,"high":229,"low":230,"close":231},"2026-07-30",108.46,103.63,105.85,{"symbol":5,"time":233,"open":197,"high":234,"low":235,"close":236},"2026-07-29",104.91,103.13,104.14,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",105.83,106.07,102.66,103.1,{"symbol":5,"time":244,"open":245,"high":94,"low":246,"close":247},"2026-07-27",103.81,103.55,103.65,{"symbol":5,"time":249,"open":250,"high":204,"low":251,"close":252},"2026-07-24",103.89,103.12,103.25,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",102.78,103.44,101.93,103.21,{"symbol":5,"time":260,"open":196,"high":261,"low":262,"close":263},"2026-07-22",105.72,102.91,103.98,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",105.06,105.49,103.92,104.45,{"symbol":5,"time":271,"open":261,"high":272,"low":273,"close":274},"2026-07-20",106.65,103.22,104.81,{"symbol":5,"time":276,"open":277,"high":158,"low":278,"close":267},"2026-07-17",108.95,105.08,{"symbol":5,"time":280,"open":210,"high":281,"low":282,"close":283},"2026-07-16",108.71,105.54,108.37,{"symbol":5,"time":285,"open":286,"high":140,"low":287,"close":288},"2026-07-15",106.35,104.71,105.11,{"symbol":5,"time":290,"open":291,"high":292,"low":101,"close":293},"2026-07-14",107.61,108.48,106.17,{"symbol":5,"time":295,"open":296,"high":152,"low":297,"close":298},"2026-07-13",106.34,105.95,107.34,{"symbol":5,"time":300,"open":81,"high":301,"low":302,"close":106},"2026-07-10",107.56,105.55,{"symbol":5,"time":304,"open":247,"high":305,"low":258,"close":164},"2026-07-09",107.45,{"symbol":5,"time":307,"open":209,"high":308,"low":309,"close":310},"2026-07-08",104.3,101.85,103.87,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-07",103.57,105.75,102.89,103.61,{"symbol":5,"time":318,"open":319,"high":269,"low":320,"close":321},"2026-07-06",103.86,100.09,102.11,{"symbol":5,"time":323,"open":324,"high":314,"low":325,"close":326},"2026-07-02",104,103.18,104.27,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-01",102.44,103.76,101.4,103.39,{"symbol":5,"time":334,"open":263,"high":335,"low":336,"close":337},"2026-06-30",104.58,102.13,102.19,{"symbol":5,"time":339,"open":274,"high":340,"low":258,"close":341},"2026-06-29",104.96,104.06,{"symbol":5,"time":343,"open":256,"high":344,"low":345,"close":346},"2026-06-26",104.92,102.71,104.6,{"symbol":5,"time":348,"open":242,"high":209,"low":349,"close":350},"2026-06-25",102.74,103.16,{"symbol":5,"time":352,"open":353,"high":354,"low":353,"close":355},"2026-06-24",101.24,104.66,103.53,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-23",100.46,101.33,99.25,101.05,{"symbol":5,"time":363,"open":364,"high":215,"low":365,"close":366},"2026-06-22",100.65,99.96,100.15,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":364},"2026-06-18",100.56,101.52,99.53,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-17",100.54,101.81,98.69,99.82,{"symbol":5,"time":379,"open":380,"high":381,"low":358,"close":382},"2026-06-16",101.76,102.56,101.68,{"symbol":5,"time":384,"open":385,"high":316,"low":386,"close":387},"2026-06-15",103.49,101.41,101.59,{"symbol":5,"time":389,"open":255,"high":203,"low":215,"close":390},"2026-06-12",103.04,{"symbol":5,"time":392,"open":393,"high":381,"low":394,"close":395},"2026-06-11",98.96,98.89,102.28,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-10",97.58,99.56,96.9,98.76,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-09",95.15,98.44,94.97,97.41,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-08",94.84,95.77,94.47,94.82,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-05",94.29,95.99,93.64,95.29,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-04",97.79,98.24,93.81,94.14,{"symbol":5,"time":427,"open":428,"high":52,"low":429,"close":430},"2026-06-03",95.48,95.22,95.89,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-02",95.8,97.9,95.4,95.51,{"symbol":5,"time":438,"open":439,"high":40,"low":440,"close":441},"2026-06-01",98.25,95.59,96.51,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-29",100.5,100.91,98.58,99.16,{"symbol":5,"time":449,"open":450,"high":451,"low":62,"close":452},"2026-05-28",101.74,102.25,100.75,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-27",101.78,102.77,100.13,102.1,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-26",103.08,103.97,100.8,101.42,{"symbol":5,"time":466,"open":467,"high":308,"low":468,"close":469},"2026-05-22",104.04,102.39,103.11,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":186},"2026-05-21",105.86,106.16,103.62,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-20",106.38,107.46,105.41,106.5,{"symbol":5,"time":482,"open":282,"high":301,"low":288,"close":477},"2026-05-19",{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-18",106.79,108.11,105.84,106.6,{"symbol":5,"time":490,"open":314,"high":491,"low":492,"close":493},"2026-05-15",107.88,105,106.82,{"symbol":5,"time":495,"open":496,"high":497,"low":286,"close":498},"2026-05-14",108.13,108.88,106.4,{"symbol":5,"time":500,"open":118,"high":501,"low":502,"close":297},"2026-05-13",108.05,105.47,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":224},"2026-05-12",105.57,107.16,104.34,{"symbol":5,"time":509,"open":510,"high":511,"low":510,"close":146},"2026-05-11",104.95,108.04,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-08",104.42,105.43,104.25,104.93,{"symbol":5,"time":519,"open":297,"high":520,"low":521,"close":522},"2026-05-07",106.1,102.94,104.26,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-06",104.75,107.55,104.4,106.44,{"symbol":5,"time":530,"open":75,"high":240,"low":531,"close":532},"2026-05-05",104.35,104.94,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":216},"2026-05-04",105.8,106.68,104.69,{"symbol":5,"time":539,"open":540,"high":104,"low":515,"close":541},"2026-05-01",105.7,105.9,{"symbol":5,"time":543,"open":302,"high":297,"low":544,"close":545},"2026-04-30",103.83,105.33,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-29",102,107.27,100.08,105.5,{"symbol":5,"time":553,"open":554,"high":34,"low":555,"close":556},"2026-04-28",98.48,96.45,97.28,{"symbol":5,"time":558,"open":59,"high":559,"low":560,"close":561},"2026-04-27",99.5,97.84,97.89,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-04-24",99.39,99.51,98,98.67,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-23",99.97,100.81,99.2,99.54,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-22",98.08,99.66,97.57,99.52,{"symbol":5,"time":581,"open":582,"high":447,"low":583,"close":584},"2026-04-21",99,96.85,97.8,{"symbol":5,"time":586,"open":582,"high":587,"low":588,"close":589},"2026-04-20",99.73,98.3,98.95,{"symbol":5,"time":591,"open":53,"high":592,"low":593,"close":594},"2026-04-17",101.43,98.91,100,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-16",98.35,99.15,97.77,98.36,{"symbol":5,"time":602,"open":603,"high":604,"low":584,"close":40},"2026-04-15",98.49,99.18,{"symbol":5,"time":606,"open":607,"high":582,"low":608,"close":609},"2026-04-14",97.88,97.56,98.47,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-13",96.6,97.67,95.45,97.48,{"symbol":5,"time":617,"open":618,"high":556,"low":619,"close":612},"2026-04-10",97,96.06,{"symbol":5,"time":621,"open":618,"high":622,"low":623,"close":624},"2026-04-09",97.91,96.18,96.92,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-08",97.5,98.13,96,97.21,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-07",94.54,95.35,93.84,95.21,{"symbol":5,"time":638,"open":639,"high":413,"low":640,"close":641},"2026-04-06",90,89.82,94.78,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-02",89.8,91.22,88.16,90.37,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-01",90.25,91.03,89.48,90.43,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-31",88,90.1,87.46,89.59,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-30",86.4,87.86,86.22,86.72,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-03-27",90.75,90.95,85.6,86.81,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":645},"2026-03-26",92.31,92.76,90.73,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-25",92.33,93.53,91.87,92.7,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-24",93.31,93.59,91.79,91.98,{"symbol":5,"time":690,"open":424,"high":691,"low":686,"close":692},"2026-03-23",95.02,93.83,{"symbol":5,"time":694,"open":406,"high":695,"low":696,"close":697},"2026-03-20",96.35,92.22,92.55,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":30},"2026-03-19",92.15,96.26,91.59,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-18",96.19,96.93,92.56,92.66,{"symbol":5,"time":710,"open":711,"high":64,"low":712,"close":578},"2026-03-17",98.45,97.43,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-16",99.23,99.9,97.38,97.82,{"symbol":5,"time":720,"open":68,"high":721,"low":722,"close":598},"2026-03-13",101.22,98.86,{"symbol":5,"time":724,"open":725,"high":329,"low":726,"close":727},"2026-03-12",101.02,99.89,100.18,{"symbol":5,"time":729,"open":730,"high":731,"low":577,"close":732},"2026-03-11",101,101.69,101.44,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-10",99.37,101.14,98.26,100.77,{"symbol":5,"time":740,"open":439,"high":741,"low":742,"close":743},"2026-03-09",100.38,96.82,99.77,{"symbol":5,"time":745,"open":746,"high":65,"low":747,"close":748},"2026-03-06",97.07,95.56,98.99,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":376},"2026-03-05",97.12,98.93,96.94,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-04",97.35,98.18,95.85,97.15,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-03",94.92,97.09,94.4,96.68,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-02",95.71,97.11,95.5,96.76,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-02-27",96.4,98.43,96.11,98.02,{"symbol":5,"time":779,"open":780,"high":781,"low":560,"close":576},"2026-02-26",98.37,99.8,{"symbol":5,"time":783,"open":784,"high":52,"low":785,"close":786},"2026-02-25",97.27,95.9,97.93,{"symbol":5,"time":788,"open":413,"high":789,"low":790,"close":441},"2026-02-24",96.74,94.01,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":641},"2026-02-23",96.14,97.18,93.55,{"symbol":5,"time":797,"open":636,"high":798,"low":799,"close":800},"2026-02-20",97.78,94.9,97.49,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":433},"2026-02-19",95.38,95.94,94.76,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-18",95.04,96.66,94.26,95.76,{"symbol":5,"time":813,"open":799,"high":436,"low":814,"close":815},"2026-02-17",93.62,95.39,{"symbol":5,"time":817,"open":818,"high":624,"low":819,"close":820},"2026-02-13",95.86,93.6,93.79,{"symbol":5,"time":822,"open":594,"high":823,"low":824,"close":771},"2026-02-12",101.2,96.44,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-11",97.74,99.32,97.33,99.12,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-10",98.98,99.67,97.45,97.53,{"symbol":5,"time":838,"open":839,"high":840,"low":737,"close":833},"2026-02-09",99.03,99.98,{"symbol":5,"time":842,"open":35,"high":843,"low":629,"close":844},"2026-02-06",99.58,99.45,{"symbol":5,"time":846,"open":847,"high":835,"low":848,"close":41},"2026-02-05",96.86,95.36,{"symbol":5,"time":850,"open":851,"high":769,"low":852,"close":853},"2026-02-04",93.72,93.52,96.97,{"symbol":5,"time":855,"open":856,"high":764,"low":857,"close":858},"2026-02-03",91.62,91.29,93.04,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-02",91.85,92.61,90.62,91.69,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-01-30",92.72,93.21,91,91.95,{"symbol":5,"time":872,"open":771,"high":400,"low":862,"close":873},"2026-01-29",93.88,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-01-28",102.3,104.82,95.1,95.16,{"symbol":5,"time":881,"open":411,"high":882,"low":883,"close":884},"2026-01-27",96.65,95.24,95.72,{"symbol":5,"time":886,"open":630,"high":887,"low":888,"close":889},"2026-01-26",97.97,95.79,96.33,{"symbol":5,"time":891,"open":892,"high":561,"low":811,"close":893},"2026-01-23",97.1,97.62,{"symbol":5,"time":895,"open":896,"high":584,"low":897,"close":30},"2026-01-22",96.47,94.86,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-21",93.82,96.52,93.73,96.43,{"symbol":5,"time":905,"open":906,"high":424,"low":907,"close":908},"2026-01-20",91.76,90.78,93.66,{"symbol":5,"time":910,"open":911,"high":912,"low":696,"close":913},"2026-01-16",93.36,93.67,92.99,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-15",92.07,94.17,91.64,93.28,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-14",90.26,91.52,90.15,91.15,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-13",89.69,90.6,89.47,90.56,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-12",88.4,90.23,87.6,89.96,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-09",88.35,89.1,86.79,88.88,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-08",85.86,89.29,85.61,88.18,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-07",89.02,89.38,86.47,86.69,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-06",86.56,90.64,86.36,89.46,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":958},"2026-01-05",83.5,87.25,83.4,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-02",84.22,84.96,83.02,83.97,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-31",85.11,85.18,84.12,84.21,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-12-30",85.24,85.75,85.05,85.25,{"symbol":5,"time":986,"open":987,"high":942,"low":988,"close":989},"2025-12-29",85.12,84.98,85.57,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-26",84.58,85.16,84.42,85.08,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-12-24",83.84,84.62,83.47,84.57,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-23",86.02,86.14,83.38,83.86,{"symbol":5,"time":1009,"open":646,"high":1010,"low":1011,"close":1012},"2025-12-22",88.62,86.04,86.17,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-19",89.22,89.26,88.25,88.33,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-18",87.69,90.58,87.3,89.42,{"symbol":5,"time":1026,"open":1001,"high":1027,"low":1028,"close":1029},"2025-12-17",85.83,84.5,85.21,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":995},"2025-12-16",85.64,86.54,84.72,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-15",86,87.56,84.66,85.4,{"symbol":5,"time":1042,"open":975,"high":1043,"low":1044,"close":1045},"2025-12-12",85.93,84.86,85.35,{"symbol":5,"time":1047,"open":969,"high":1048,"low":1049,"close":1050},"2025-12-11",85,83.74,84.74,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-10",82.21,84,81.97,83.85,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-09",83.32,83.33,82.02,82.28,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-08",85.13,85.5,83.14,83.41,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":987},"2025-12-05",84.91,86.51,84.8,{"symbol":5,"time":1075,"open":1023,"high":1076,"low":1077,"close":1048},"2025-12-04",87.87,84.75,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-03",85.03,87.5,84.97,87.11,{"symbol":5,"time":1085,"open":1080,"high":1037,"low":969,"close":1086},"2025-12-02",85.2,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1071},"2025-12-01",86.21,86.5,84.77,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":662,"close":1083},"2025-11-28",87.03,87.28,{"symbol":5,"time":1097,"open":1066,"high":1098,"low":1066,"close":1099},"2025-11-26",87.29,86.7,{"symbol":5,"time":1101,"open":1102,"high":1004,"low":1103,"close":1104},"2025-11-25",82.83,82.82,85.91,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1102,"close":1109},"2025-11-24",85.26,85.59,83.34,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1112,"close":1045},"2025-11-21",82.52,86.58,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-20",84.03,85.23,82.54,82.62,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-19",83.26,84.39,83.03,83.68,{"symbol":5,"time":1127,"open":1128,"high":998,"low":1129,"close":1060},"2025-11-18",83.61,82.34,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-11-17",85.19,86.85,83.45,83.69,{"symbol":5,"time":1137,"open":948,"high":1090,"low":1054,"close":1138},"2025-11-14",84.78,{"symbol":5,"time":1140,"open":1141,"high":1098,"low":1142,"close":1143},"2025-11-13",86.76,86.19,86.44,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-12",87.63,89.06,87.13,87.26,{"symbol":5,"time":1151,"open":988,"high":1152,"low":1153,"close":1154},"2025-11-11",87.04,84.9,86.42,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1116,"close":1159},"2025-11-10",86.06,86.15,84.6,{"symbol":5,"time":1161,"open":1129,"high":1162,"low":1163,"close":989},"2025-11-07",85.95,81.76,{"symbol":5,"time":1165,"open":1166,"high":1056,"low":1167,"close":1168},"2025-11-06",82.57,81.86,82.22,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-05",79.6,83.11,79.04,82.88,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1171},"2025-11-04",81.18,81.2,77.99,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-03",80.93,81.92,80.6,80.96,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-31",82.77,82.78,80.22,80.87,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-30",82.23,86.05,81.25,83.15,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-29",84.14,84.89,83.28,84.17,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-28",86.9,87.54,85.31,85.43,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-27",86.28,87.44,86.11,87.22,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":946,"close":1220},"2025-10-24",86.1,86.84,86.09,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":988,"close":1225},"2025-10-23",85.48,85.9,85.44,{"symbol":5,"time":1227,"open":1228,"high":1037,"low":1153,"close":1066},"2025-10-22",85.76,{"symbol":5,"time":1230,"open":1200,"high":1072,"low":1231,"close":1224},"2025-10-21",83.65,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-20",85.69,86.34,84.43,84.53,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-17",84.25,85.94,84.02,85.36,{"symbol":5,"time":1245,"open":1246,"high":1201,"low":1247,"close":1248},"2025-10-16",83.2,83.04,84.34,{"symbol":5,"time":1250,"open":1251,"high":1059,"low":1252,"close":1253},"2025-10-15",81.7,81.57,82.86,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-14",79.25,81.48,79.03,81.15,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-13",78.85,80.44,78.51,80.03,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-10",79.66,81.21,78.41,78.46,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-09",80.12,80.46,79.43,79.78,{"symbol":5,"time":1279,"open":1280,"high":1280,"low":1281,"close":1282},"2025-10-08",81.13,79.93,80.04,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-07",82.16,82.46,80.79,81.29,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":1292,"close":1293},"2025-10-06",86.29,82.06,82.11,{"symbol":5,"time":1295,"open":1090,"high":1206,"low":1296,"close":1154},"2025-10-03",85.96,{"symbol":5,"time":1298,"open":1240,"high":1149,"low":1116,"close":665},"2025-10-02",{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-01",84.46,85.14,83.96,84.4,{"symbol":5,"time":1306,"open":1117,"high":984,"low":1307,"close":1159},"2025-09-30",84.18,{"symbol":5,"time":1309,"open":1231,"high":1310,"low":1311,"close":1032},"2025-09-29",85.84,83.55,{"symbol":5,"time":1313,"open":1056,"high":999,"low":1314,"close":1315},"2025-09-26",82.9,83.39,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-09-25",84.54,84.67,82.89,83.83,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-24",85.58,85.65,84.13,84.27,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1234},"2025-09-23",85.15,86.18,84.85,{"symbol":5,"time":1334,"open":1335,"high":1040,"low":1135,"close":1336},"2025-09-22",84.23,85.29,{"symbol":5,"time":1338,"open":1326,"high":1339,"low":1006,"close":1340},"2025-09-19",85.22,84.56,{"symbol":5,"time":1342,"open":1067,"high":1343,"low":1344,"close":1345},"2025-09-18",83.6,82.63,83.42,{"symbol":5,"time":1347,"open":1348,"high":1044,"low":1349,"close":1350},"2025-09-17",84.48,82.96,83.22,{"symbol":5,"time":1352,"open":1124,"high":1353,"low":1354,"close":1355},"2025-09-16",84.73,83,84.37,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-09-15",82.08,83.87,81.98,82.68,{"symbol":5,"time":1363,"open":1364,"high":1118,"low":1178,"close":1365},"2025-09-12",82.37,81.9,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-11",83.29,83.93,82.13,82.36,{"symbol":5,"time":1373,"open":1359,"high":1054,"low":1188,"close":1174},"2025-09-10",{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-09",84.2,84.68,83.27,83.81,{"symbol":5,"time":1381,"open":1066,"high":1066,"low":1125,"close":1203},"2025-09-08",{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1209},"2025-09-05",86.86,87.35,85.06,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-04",87.17,87.77,86.39,87.01,{"symbol":5,"time":1394,"open":1395,"high":652,"low":1291,"close":965},"2025-09-03",89.4,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-02",87.84,89.99,87.18,89.78,{"symbol":5,"time":1403,"open":656,"high":1404,"low":1405,"close":1406},"2025-08-29",88.57,87.4,88.19,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":936,"close":1411},"2025-08-28",88.22,88.46,88.02,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1090,"close":1416},"2025-08-27",86.63,88.31,87.66,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":989,"close":1414},"2025-08-26",85.89,87.2,{"symbol":5,"time":1422,"open":1409,"high":1423,"low":1424,"close":1425},"2025-08-25",88.32,85.71,85.81,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1415,"close":1430},"2025-08-22",89.13,89.85,88.38,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-21",89.03,89.19,88.11,88.56,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-20",90.96,91.32,89.45,89.51,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":676,"close":1447},"2025-08-19",92.54,92.97,90.93,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1445},"2025-08-18",90.31,93.58,89.9,{"symbol":5,"time":1454,"open":697,"high":1455,"low":647,"close":929},"2025-08-15",92.73,{"symbol":5,"time":1457,"open":1458,"high":1458,"low":1459,"close":1460},"2025-08-14",93.61,92.08,93.06,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-13",93.18,94.69,92.74,94.18,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-12",93.44,94.85,93.08,93.37,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-08-11",92.04,92.44,90.49,91.74,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":668,"close":1483},"2025-08-08",90.77,92.21,92.12,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-07",89.73,91.36,89.49,91.02,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-06",90.21,90.36,88.82,88.99,{"symbol":5,"time":1497,"open":1498,"high":931,"low":1499,"close":1500},"2025-08-05",89.65,89.31,90.2,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1401},"2025-08-04",87.08,90.11,86.94,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1384},"2025-08-01",88.39,88.5,85.49,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-07-31",91.6,93.07,88.43,89.16,{"symbol":5,"time":1518,"open":1519,"high":394,"low":1520,"close":675},"2025-07-30",97.83,90.07,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-07-29",93.25,94.39,91.78,92.96,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":912},"2025-07-28",94.93,95.74,93.46,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":674,"close":1536},"2025-07-25",93.4,94.48,94.42,{"symbol":5,"time":1538,"open":770,"high":1539,"low":1540,"close":1541},"2025-07-24",95.58,93.42,93.7,{"symbol":5,"time":1543,"open":756,"high":757,"low":1544,"close":1545},"2025-07-23",95.54,95.92,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":753},"2025-07-22",92.95,97.16,92.85,{"symbol":5,"time":1552,"open":1553,"high":419,"low":862,"close":708},"2025-07-21",94.3,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1523,"close":1558},"2025-07-18",94.04,94.46,93.8,{"symbol":5,"time":1560,"open":676,"high":1561,"low":1562,"close":1563},"2025-07-17",93.29,90.57,93.19,{"symbol":5,"time":1565,"open":708,"high":919,"low":1566,"close":1567},"2025-07-16",91.56,92.51,{"symbol":5,"time":1569,"open":814,"high":1553,"low":700,"close":1570},"2025-07-15",92.48,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1540},"2025-07-14",93.68,93.96,92.27,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":425,"close":1580},"2025-07-11",94.37,95.32,94.94,{"symbol":5,"time":1582,"open":1583,"high":1530,"low":795,"close":404},"2025-07-10",94.88,{"symbol":5,"time":1585,"open":1586,"high":561,"low":1587,"close":1588},"2025-07-09",97.55,94.66,95.25,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1580},"2025-07-08",94.06,95.75,93.78,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1446,"close":418},"2025-07-07",94.16,94.95,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-03",94.2,94.65,93.76,94.44,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1466},"2025-07-02",95.28,95.3,93.35,{"symbol":5,"time":1610,"open":1611,"high":818,"low":1611,"close":762},"2025-07-01",91.54,{"symbol":5,"time":1613,"open":1614,"high":1596,"low":1615,"close":1616},"2025-06-30",92.42,91.08,91.63,{"symbol":5,"time":1618,"open":1619,"high":867,"low":1620,"close":1621},"2025-06-27",91.77,90.33,92.11,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-06-26",92.1,92.2,90.42,91.84,{"symbol":5,"time":1629,"open":906,"high":1630,"low":863,"close":1631},"2025-06-25",92,91.1,{"symbol":5,"time":1633,"open":1634,"high":635,"low":1450,"close":1635},"2025-06-24",92.91,91.5,{"symbol":5,"time":1637,"open":1638,"high":868,"low":1639,"close":1640},"2025-06-23",93.2,90.74,92.34,{"symbol":5,"time":1642,"open":1471,"high":1558,"low":1643,"close":1644},"2025-06-20",92.4,93.12,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-18",91.88,92.58,91.23,92.28,{"symbol":5,"time":1652,"open":1653,"high":868,"low":1654,"close":702},"2025-06-17",93.16,90.79,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-16",93.98,94.43,92.94,93.48,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1653,"close":1665},"2025-06-13",93.5,94.61,93.26,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-12",94.68,95.07,93.97,94.32,{"symbol":5,"time":1673,"open":1621,"high":1674,"low":1630,"close":815},"2025-06-11",95.91,{"symbol":5,"time":1676,"open":1452,"high":1677,"low":1678,"close":1679},"2025-06-10",91.89,89.53,91.43,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1682,"close":1684},"2025-06-09",89.08,91.14,90.67,{"symbol":5,"time":1686,"open":934,"high":1687,"low":1688,"close":1689},"2025-06-06",89.89,88.24,89.64,{"symbol":5,"time":1691,"open":949,"high":1692,"low":1384,"close":1693},"2025-06-05",88.41,86.99,{"symbol":5,"time":1695,"open":1414,"high":1696,"low":1004,"close":1435},"2025-06-04",88.54,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1304,"close":1701},"2025-06-03",85.07,87.49,86.6,{"symbol":5,"time":1703,"open":1202,"high":1704,"low":1705,"close":1132},"2025-06-02",85.3,83.19,{"symbol":5,"time":1707,"open":1708,"high":1327,"low":1705,"close":1709},"2025-05-30",83.94,83.95,{"symbol":5,"time":1711,"open":1153,"high":1712,"low":1713,"close":1714},"2025-05-29",85.7,83.7,84.05,{"symbol":5,"time":1716,"open":1717,"high":936,"low":1318,"close":1037},"2025-05-28",87.43,{"symbol":5,"time":1719,"open":1209,"high":1720,"low":1339,"close":1392},"2025-05-27",87.09,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1166,"close":1304},"2025-05-23",82.58,84.83,{"symbol":5,"time":1726,"open":1350,"high":1348,"low":1727,"close":972},"2025-05-22",82.72,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-05-21",84.41,85.51,82.51,82.98,{"symbol":5,"time":1735,"open":1736,"high":1158,"low":1737,"close":1108},"2025-05-20",84.52,84.45,{"symbol":5,"time":1739,"open":1737,"high":1302,"low":1740,"close":1741},"2025-05-19",84.11,84.61,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":989},"2025-05-16",86.62,86.91,84.28,{"symbol":5,"time":1748,"open":1033,"high":1749,"low":1750,"close":1149},"2025-05-15",87.78,85.82,{"symbol":5,"time":1752,"open":1753,"high":1146,"low":1754,"close":1033},"2025-05-14",86.71,85.74,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-05-13",85.87,87.14,85.1,86.88,{"symbol":5,"time":1762,"open":1231,"high":1033,"low":1763,"close":1764},"2025-05-12",83.64,85.67,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-09",82.41,82.67,80.2,80.3,{"symbol":5,"time":1772,"open":1109,"high":1343,"low":1773,"close":1774},"2025-05-08",81.69,82.19,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-07",82.97,83.23,82.14,82.71,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1189},"2025-05-06",81,83.37,80.61,{"symbol":5,"time":1787,"open":1054,"high":1788,"low":1789,"close":1790},"2025-05-05",84.08,81.59,81.66,{"symbol":5,"time":1792,"open":1793,"high":1724,"low":1794,"close":1795},"2025-05-02",82.59,82.05,84.69,{"symbol":5,"time":1797,"open":1798,"high":1780,"low":1799,"close":1800},"2025-05-01",80.71,80.27,82.01,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-04-30",76.37,80.28,75.5,80.05,{"symbol":5,"time":1808,"open":1763,"high":1699,"low":1246,"close":1332},"2025-04-29",{"symbol":5,"time":1810,"open":1811,"high":1386,"low":1378,"close":1812},"2025-04-28",84.33,83.9,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1286,"close":1379},"2025-04-25",83.63,83.99,{"symbol":5,"time":1818,"open":1819,"high":1200,"low":1820,"close":1007},"2025-04-24",82.39,81.58,{"symbol":5,"time":1822,"open":1054,"high":1754,"low":1823,"close":1824},"2025-04-23",82.65,82.81,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-04-22",81.91,83.49,81.62,81.75,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-04-21",80.36,80.82,78.13,80.68,{"symbol":5,"time":1838,"open":1196,"high":1839,"low":1178,"close":1840},"2025-04-17",82.55,81.5,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-16",83.3,83.52,79.89,80.76,{"symbol":5,"time":1848,"open":1066,"high":1157,"low":1849,"close":1850},"2025-04-15",83.46,83.71,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":966,"close":1510},"2025-04-14",86.32,86.77,{"symbol":5,"time":1856,"open":1236,"high":1750,"low":1358,"close":1209},"2025-04-11",{"symbol":5,"time":1858,"open":1214,"high":1113,"low":1859,"close":1159},"2025-04-10",81.67,{"symbol":5,"time":1861,"open":1862,"high":1428,"low":1863,"close":1864},"2025-04-09",79.22,77.93,88.68,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-04-08",83.07,83.48,78.69,79.69,{"symbol":5,"time":1872,"open":1873,"high":1378,"low":1874,"close":1875},"2025-04-07",78.63,76.15,80,{"symbol":5,"time":1877,"open":1039,"high":1209,"low":1878,"close":1879},"2025-04-04",81.3,82.1,{"symbol":5,"time":1881,"open":1608,"high":1882,"low":1883,"close":1884},"2025-04-03",93.39,87.65,88.26,{"symbol":5,"time":1886,"open":407,"high":1887,"low":407,"close":1888},"2025-04-02",99.75,99.41,{"symbol":5,"time":1890,"open":1891,"high":45,"low":1892,"close":1893},"2025-04-01",97.85,97.13,98.23,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-03-31",96.62,98.82,94.58,98.09,{"symbol":5,"time":1901,"open":566,"high":603,"low":1902,"close":1903},"2025-03-28",97.06,97.73,{"symbol":5,"time":1905,"open":434,"high":1906,"low":1907,"close":1908},"2025-03-27",99.92,97.54,98.85,{"symbol":5,"time":1910,"open":629,"high":1911,"low":629,"close":887},"2025-03-26",98.39,{"symbol":5,"time":1913,"open":705,"high":853,"low":1914,"close":1915},"2025-03-25",94.77,95.88,{"symbol":5,"time":1917,"open":1918,"high":52,"low":1919,"close":884},"2025-03-24",98.03,95.63,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":746},"2025-03-21",97.94,98.01,96.29,{"symbol":5,"time":1926,"open":1908,"high":70,"low":567,"close":1927},"2025-03-20",99.28,{"symbol":5,"time":1929,"open":1930,"high":371,"low":1931,"close":1932},"2025-03-19",98.27,97.95,99.19,{"symbol":5,"time":1934,"open":715,"high":735,"low":1935,"close":1936},"2025-03-18",97.68,98.28,{"symbol":5,"time":1938,"open":1939,"high":844,"low":618,"close":1940},"2025-03-17",97.71,99.08,{"symbol":5,"time":1942,"open":901,"high":439,"low":1943,"close":33},"2025-03-14",96.16,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":46},"2025-03-13",98.71,98.87,95.93,{"symbol":5,"time":1950,"open":1951,"high":1951,"low":853,"close":376},"2025-03-12",100.3,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":582,"close":843},"2025-03-11",101.89,103,{"symbol":5,"time":1957,"open":1958,"high":210,"low":781,"close":1959},"2025-03-10",105.73,101.13,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":256,"close":1964},"2025-03-07",104.73,106.86,106.48,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":234,"close":502},"2025-03-06",110.01,110.43,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-03-05",111.57,112.52,110.21,111.69,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-03-04",114.99,115.27,112,112.06,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-03-03",116.04,117.46,114.1,115.41,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-02-28",115.06,116.09,114.27,115.81,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-02-27",113,115.7,112.8,114.49,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":1995},"2025-02-26",114.61,114.79,112.26,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-02-25",113.08,115.24,112.67,114.59,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-02-24",112.34,113.91,111.89,113.19,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-02-21",113.33,114.68,111.63,111.75,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-02-20",112.17,113.5,111.96,113.34,{"symbol":5,"time":2029,"open":2030,"high":2027,"low":2012,"close":2031},"2025-02-19",112.44,112.49,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-02-18",111.8,113.36,111.62,113.03,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-02-14",112.82,113.47,112.03,112.55,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":1995},"2025-02-13",113.12,113.4,111.53,{"symbol":5,"time":2050,"open":2051,"high":2015,"low":2052,"close":2053},"2025-02-12",110.56,110.4,113.04,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-02-11",110.88,112.08,110.61,111.03,{"symbol":5,"time":2061,"open":2062,"high":2062,"low":2063,"close":2064},"2025-02-10",112.58,111,111.45,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-02-07",111.43,112.62,110.06,112.2,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-02-06",112.05,112.31,111.05,111.7,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-02-05",110.18,112.42,109.86,112.25,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":496,"close":2087},"2025-02-04",108.67,111.07,110.6,{"symbol":5,"time":2089,"open":261,"high":2090,"low":2091,"close":225},"2025-02-03",108.44,105.52,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-01-31",109,109.36,107.5,107.68,{"symbol":5,"time":2099,"open":2094,"high":2100,"low":2101,"close":2094},"2025-01-30",110.34,108.03,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":122},"2025-01-29",102.7,110.08,102.68,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":57},"2025-01-28",98.94,100.68,98.59,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-01-27",98.52,100.33,98.1,100.02,{"symbol":5,"time":2119,"open":422,"high":2120,"low":893,"close":2121},"2025-01-24",99.01,98.81,{"symbol":5,"time":2123,"open":566,"high":1918,"low":2124,"close":2125},"2025-01-23",97.02,97.99,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":1903},"2025-01-22",97.98,98.54,97.46,{"symbol":5,"time":2132,"open":2133,"high":446,"low":2133,"close":2128},"2025-01-21",95.41,{"symbol":5,"time":2135,"open":1539,"high":818,"low":878,"close":2136},"2025-01-17",95.13,{"symbol":5,"time":2138,"open":2139,"high":1914,"low":2139,"close":1658},"2025-01-16",92.87,{"symbol":5,"time":2141,"open":2142,"high":412,"low":1548,"close":1471},"2025-01-15",94.1,{"symbol":5,"time":2144,"open":790,"high":2145,"low":2146,"close":1514},"2025-01-14",94.89,92.52,{"symbol":5,"time":2148,"open":1575,"high":686,"low":2149,"close":2150},"2025-01-13",91.38,93.51,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-10",92.19,92.79,91.93,92.25,{"symbol":5,"time":2158,"open":1446,"high":2159,"low":2160,"close":2161},"2025-01-08",93.01,92.01,92.6,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-01-07",92.78,93.65,91.86,92.84,{"symbol":5,"time":2169,"open":1475,"high":2170,"low":2171,"close":2172},"2025-01-06",94.5,91.94,93.13,{"symbol":5,"time":2174,"open":1643,"high":1644,"low":2175,"close":1648},"2025-01-03",91.8,{"symbol":5,"time":2177,"open":2178,"high":708,"low":2179,"close":2180},"2025-01-02",91.55,91.41,92.17,{"symbol":5,"time":2182,"open":676,"high":1619,"low":2183,"close":2184},"2024-12-31",90.59,91.25,{"symbol":5,"time":2186,"open":857,"high":1440,"low":2187,"close":1022},"2024-12-30",89.84,{"symbol":5,"time":2189,"open":2190,"high":1638,"low":2191,"close":2156},"2024-12-27",90.9,90.88,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2194,"close":2166},"2024-12-26",89.37,92.05,{"symbol":5,"time":2197,"open":1405,"high":2198,"low":1389,"close":2199},"2024-12-24",89.92,89.91,{"symbol":5,"time":2201,"open":1081,"high":2202,"low":2203,"close":1213},"2024-12-23",87.88,86.3,{"symbol":5,"time":2205,"open":663,"high":1516,"low":2206,"close":2207},"2024-12-20",87.07,87.97,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-12-19",90.24,91.58,88.67,88.76,{"symbol":5,"time":2215,"open":1619,"high":2156,"low":1689,"close":1452},"2024-12-18",{"symbol":5,"time":2217,"open":2159,"high":2218,"low":2195,"close":2219},"2024-12-17",93.94,92.09,{"symbol":5,"time":2221,"open":2222,"high":618,"low":2223,"close":1644},"2024-12-16",96.95,93.1,{"symbol":5,"time":2225,"open":42,"high":576,"low":753,"close":2226},"2024-12-13",97.42,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2226,"close":718},"2024-12-12",98.22,98.97,{"symbol":5,"time":2232,"open":2233,"high":564,"low":2128,"close":2234},"2024-12-11",98.5,98.42,{"symbol":5,"time":2236,"open":2237,"high":360,"low":1922,"close":2238},"2024-12-10",99.14,98.16,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2114,"close":2243},"2024-12-09",100.07,100.57,99.31,{"symbol":5,"time":2245,"open":752,"high":2246,"low":405,"close":2247},"2024-12-06",100.62,100.11,{"symbol":5,"time":2249,"open":730,"high":2250,"low":1932,"close":715},"2024-12-05",101.3,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":62,"close":2255},"2024-12-04",100.89,101.99,100.7,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":726,"close":2260},"2024-12-03",101.09,102.12,101.57,{"symbol":5,"time":2262,"open":548,"high":2263,"low":2264,"close":2265},"2024-12-02",102.21,99.87,101.51,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-11-29",101.37,102.5,101.27,102.46,{"symbol":5,"time":2273,"open":452,"high":2274,"low":2275,"close":2265},"2024-11-27",102.03,100.72,{"symbol":5,"time":2277,"open":2254,"high":2278,"low":2279,"close":2110},"2024-11-26",102.09,100.47,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":455,"close":2284},"2024-11-25",102.93,103.32,101.84,{"symbol":5,"time":2286,"open":594,"high":381,"low":743,"close":2269},"2024-11-22",{"symbol":5,"time":2288,"open":559,"high":2115,"low":603,"close":2289},"2024-11-21",100.06,{"symbol":5,"time":2291,"open":566,"high":2292,"low":769,"close":737},"2024-11-20",98.75,{"symbol":5,"time":2294,"open":2295,"high":1951,"low":52,"close":597},"2024-11-19",99.79,{"symbol":5,"time":2297,"open":405,"high":2298,"low":786,"close":2299},"2024-11-18",100.61,100.4,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2125,"close":2234},"2024-11-15",99.1,100.22,{"symbol":5,"time":2305,"open":2306,"high":2117,"low":2237,"close":715},"2024-11-14",99.43,{"symbol":5,"time":2308,"open":756,"high":2309,"low":2310,"close":781},"2024-11-13",99.94,96.23,{"symbol":5,"time":2312,"open":457,"high":374,"low":2234,"close":2313},"2024-11-12",98.8,{"symbol":5,"time":2315,"open":566,"high":386,"low":1931,"close":2316},"2024-11-11",100.31,{"symbol":5,"time":2318,"open":776,"high":2319,"low":2320,"close":1586},"2024-11-08",97.64,96.03,{"symbol":5,"time":2322,"open":619,"high":2323,"low":811,"close":2324},"2024-11-07",96.69,96.12,{"symbol":5,"time":2326,"open":853,"high":1893,"low":641,"close":2327},"2024-11-06",96.08,{"symbol":5,"time":2329,"open":847,"high":2330,"low":2331,"close":763},"2024-11-05",97.47,96.15,{"symbol":5,"time":2333,"open":2111,"high":2121,"low":2334,"close":2335},"2024-11-04",96.7,97.03,{"symbol":5,"time":2337,"open":2338,"high":781,"low":2339,"close":1947},"2024-11-01",97.6,97.37,{"symbol":5,"time":2341,"open":2342,"high":582,"low":634,"close":2343},"2024-10-31",97.32,97.7,{"symbol":5,"time":2345,"open":2339,"high":2346,"low":2347,"close":2342},"2024-10-30",98.15,96.8,{"symbol":5,"time":2349,"open":827,"high":2350,"low":695,"close":39},"2024-10-29",98.05,{"symbol":5,"time":2352,"open":2353,"high":2237,"low":1586,"close":777},"2024-10-28",97.65,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":903,"close":2358},"2024-10-25",97.22,97.96,97.31,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":583,"close":759},"2024-10-24",97.69,99.42,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2353},"2024-10-23",93.87,97.72,93.69,{"symbol":5,"time":2369,"open":695,"high":2370,"low":804,"close":742},"2024-10-22",97.19,{"symbol":5,"time":2372,"open":2222,"high":2373,"low":430,"close":555},"2024-10-21",97.2,{"symbol":5,"time":2375,"open":2376,"high":583,"low":808,"close":2377},"2024-10-18",95.68,96.84,{"symbol":5,"time":2379,"open":2380,"high":705,"low":641,"close":2381},"2024-10-17",95.33,95.27,{"symbol":5,"time":2383,"open":614,"high":2384,"low":2385,"close":2386},"2024-10-16",95.84,94.09,95.46,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":808},"2024-10-15",94.67,95.97,94.57,{"symbol":5,"time":2393,"open":2133,"high":2394,"low":2395,"close":805},"2024-10-14",95.53,94.34,{"symbol":5,"time":2397,"open":425,"high":2398,"low":790,"close":2399},"2024-10-11",95.96,95.55,{"symbol":5,"time":2401,"open":2402,"high":428,"low":1602,"close":873},"2024-10-10",95.42,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2386,"close":1915},"2024-10-09",96.48,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":1606,"close":2410},"2024-10-08",96.05,96.88,96.21,{"symbol":5,"time":2412,"open":705,"high":901,"low":848,"close":2413},"2024-10-07",96.09,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":404,"close":47},"2024-10-04",96.17,96.73,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":747},"2024-10-03",95.64,96.39,95.31,{"symbol":5,"time":2424,"open":2425,"high":618,"low":2426,"close":2427},"2024-10-02",96.83,95.87,96.5,{"symbol":5,"time":2429,"open":800,"high":2430,"low":695,"close":712},"2024-10-01",98.14,{"symbol":5,"time":2432,"open":39,"high":2361,"low":27,"close":800},"2024-09-30",{"symbol":5,"time":2434,"open":2353,"high":2346,"low":2370,"close":2435},"2024-09-27",97.36,{"symbol":5,"time":2437,"open":2233,"high":598,"low":618,"close":2330},"2024-09-26",{"symbol":5,"time":2439,"open":810,"high":2398,"low":2440,"close":2441},"2024-09-25",94.22,95.62,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-09-24",95.47,95.82,94.19,94.45,{"symbol":5,"time":2449,"open":2408,"high":2408,"low":2450,"close":428},"2024-09-23",94.35,{"symbol":5,"time":2452,"open":583,"high":1902,"low":1579,"close":2408},"2024-09-20",{"symbol":5,"time":2454,"open":887,"high":2455,"low":889,"close":400},"2024-09-19",98.7,{"symbol":5,"time":2457,"open":2399,"high":2338,"low":2380,"close":2324},"2024-09-18",{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":824},"2024-09-17",96.49,96.54,95.2,{"symbol":5,"time":2464,"open":2114,"high":2465,"low":2466,"close":2467},"2024-09-16",98.6,95.98,96.31,{"symbol":5,"time":2469,"open":2470,"high":565,"low":2233,"close":2471},"2024-09-13",99.13,98.57,{"symbol":5,"time":2473,"open":58,"high":2243,"low":42,"close":1927},"2024-09-12",{"symbol":5,"time":2475,"open":2476,"high":597,"low":908,"close":52},"2024-09-11",94.08,{"symbol":5,"time":2478,"open":1483,"high":852,"low":1683,"close":2479},"2024-09-10",93.34,{"symbol":5,"time":2481,"open":645,"high":2482,"low":2483,"close":1482},"2024-09-09",92.36,90.41,{"symbol":5,"time":2485,"open":1635,"high":2486,"low":2487,"close":925},"2024-09-06",92.16,90.18,{"symbol":5,"time":2489,"open":2180,"high":2490,"low":2491,"close":1566},"2024-09-05",93.02,91.2,{"symbol":5,"time":2493,"open":1472,"high":1657,"low":2494,"close":679},"2024-09-04",91.97,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":858,"close":1463},"2024-09-03",94.13,94.81,{"symbol":5,"time":2500,"open":2501,"high":1948,"low":1603,"close":2391},"2024-08-30",94.99,{"symbol":5,"time":2503,"open":2444,"high":30,"low":2504,"close":897},"2024-08-29",94.28,{"symbol":5,"time":2506,"open":2229,"high":1946,"low":2507,"close":1607},"2024-08-28",94.38,{"symbol":5,"time":2509,"open":435,"high":2510,"low":1588,"close":2465},"2024-08-27",98.72,{"symbol":5,"time":2512,"open":1600,"high":1948,"low":1466,"close":1919},"2024-08-26",{"symbol":5,"time":2514,"open":1550,"high":1536,"low":2515,"close":2516},"2024-08-23",92.83,94.02,{"symbol":5,"time":2518,"open":2519,"high":2515,"low":1619,"close":2520},"2024-08-22",92.67,92.43,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":696,"close":2164},"2024-08-21",92.49,93.38,{"symbol":5,"time":2526,"open":2527,"high":900,"low":2528,"close":2159},"2024-08-20",92.29,92.13,{"symbol":5,"time":2530,"open":2450,"high":2145,"low":2528,"close":2531},"2024-08-19",92.3,{"symbol":5,"time":2533,"open":911,"high":2534,"low":2535,"close":2498},"2024-08-16",95.65,93.3,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":1583},"2024-08-15",94.12,94.96,92.98,{"symbol":5,"time":2542,"open":815,"high":818,"low":1679,"close":2543},"2024-08-14",93.9,{"symbol":5,"time":2545,"open":1489,"high":2546,"low":2547,"close":785},"2024-08-13",96.01,90.29,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-08-12",76.53,78.43,76.29,77.03,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-08-09",75.65,75.86,74.75,75.09,{"symbol":5,"time":2561,"open":2562,"high":1874,"low":2563,"close":2564},"2024-08-08",75.07,74.8,75.75,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-08-07",75.3,76.83,75.16,75.29,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-08-06",73.92,75.99,73.84,75.37,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-08-05",73.85,75,72.72,73.86,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-08-02",75.11,76.67,74.92,75.88,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2585},"2024-08-01",77.89,78.14,73.83,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-07-31",79.55,81.24,77.8,77.95,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-07-30",75.25,76.05,74.85,75.94,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-07-29",74.39,75.59,73.72,75.2,{"symbol":5,"time":2613,"open":2575,"high":2614,"low":2615,"close":2616},"2024-07-26",75.02,73.71,74.05,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-07-25",75.06,75.77,73.26,73.32,{"symbol":5,"time":2624,"open":1803,"high":2625,"low":2626,"close":2627},"2024-07-24",76.49,74.02,74.68,{"symbol":5,"time":2629,"open":2630,"high":2630,"low":2631,"close":2632},"2024-07-23",77.14,76.03,76.26,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-07-22",78.33,78.47,76.01,76.55,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-07-19",74.66,79.38,74.19,79.27,{"symbol":5,"time":2646,"open":2647,"high":2585,"low":2648,"close":2643},"2024-07-18",74.46,73.81,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-07-17",75.22,76.13,74.55,75.1,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2658},"2024-07-16",72.21,75.51,71.55,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-07-15",74.89,74.9,72.52,72.75,{"symbol":5,"time":2667,"open":2668,"high":2619,"low":2669,"close":2670},"2024-07-12",73.8,73.38,74.83,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-07-11",72.34,73.5,72.08,73.3,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-07-10",72.99,73.17,72.35,72.51,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2665},"2024-07-09",74.63,74.64,72.73,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-07-08",76.34,76.45,74.47,74.57,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2603},"2024-07-05",76.24,76.27,75.42,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2632},"2024-07-03",76.84,77.04,76.07,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2568},"2024-07-02",77.12,77.21,76.28,{"symbol":5,"time":2710,"open":1179,"high":2711,"low":2712,"close":2713},"2024-07-01",78.22,76.78,77.13,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-06-28",78.72,78.88,77.61,77.85,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-06-27",79.05,79.44,78.68,79.24,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-06-26",79,79.28,78.38,79.15,{"symbol":5,"time":2733,"open":1875,"high":2734,"low":2735,"close":2729},"2024-06-25",80.75,78.87,{"symbol":5,"time":2737,"open":1875,"high":2738,"low":2739,"close":2740},"2024-06-24",80.07,79.17,79.73,{"symbol":5,"time":2742,"open":1875,"high":2743,"low":2744,"close":2745},"2024-06-21",80.25,79.16,79.91,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-06-20",79.82,80.78,79.67,79.72,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":1769},"2024-06-18",81.01,81.71,79.59,{"symbol":5,"time":2758,"open":2759,"high":1830,"low":2644,"close":2760},"2024-06-17",79.58,81.33,{"symbol":5,"time":2762,"open":1875,"high":2763,"low":2764,"close":2765},"2024-06-14",80.4,79.11,79.65,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-06-13",79.5,80.9,79.18,80.24,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2770,"close":2642},"2024-06-12",79.99,80.18,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":1845},"2024-06-11",80.92,80.97,79.75,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-06-10",81.49,81.85,80.84,81.6,{"symbol":5,"time":2788,"open":1829,"high":1344,"low":1785,"close":2789},"2024-06-07",81.43,{"symbol":5,"time":2791,"open":1259,"high":2792,"low":2778,"close":2793},"2024-06-06",82.93,81.47,{"symbol":5,"time":2795,"open":1286,"high":2796,"low":1185,"close":2797},"2024-06-05",82.5,81.16,{"symbol":5,"time":2799,"open":1055,"high":2800,"low":1365,"close":2801},"2024-06-04",83.43,82.79,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":1358},"2024-06-03",79.68,82.12,79.62,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":1190},"2024-05-31",79.08,80.33,78.61,{"symbol":5,"time":2813,"open":2814,"high":2717,"low":2815,"close":2816},"2024-05-30",77.1,77.06,78.76,{"symbol":5,"time":2818,"open":2814,"high":2819,"low":2568,"close":2820},"2024-05-29",78.32,76.88,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-05-28",78.79,78.8,77.41,77.48,{"symbol":5,"time":2828,"open":2829,"high":1862,"low":2830,"close":2735},"2024-05-24",78.5,78.11,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-05-23",80.1,80.7,77.64,78.31,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-05-22",77.7,81.02,77.44,80.72,{"symbol":5,"time":2844,"open":2845,"high":2711,"low":2846,"close":2847},"2024-05-21",77.56,77.5,77.72,{"symbol":5,"time":2849,"open":2850,"high":2819,"low":2851,"close":2852},"2024-05-20",77.68,76.71,77.54,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2587,"close":2719},"2024-05-17",75.27,78,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2647,"close":2861},"2024-05-16",75.19,75.55,75.28,{"symbol":5,"time":2863,"open":2864,"high":2631,"low":2865,"close":2866},"2024-05-15",75.9,75.32,75.7,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-05-14",76.23,76.73,75.52,75.63,{"symbol":5,"time":2874,"open":2875,"high":2701,"low":2876,"close":2877},"2024-05-13",76.22,75.8,76.18,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2619,"close":2882},"2024-05-10",75.31,76.31,76.11,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-05-09",73.57,75.76,73.07,75.68,{"symbol":5,"time":2890,"open":2891,"high":2692,"low":2892,"close":2674},"2024-05-08",72.29,72.25,{"symbol":5,"time":2894,"open":2895,"high":2895,"low":2896,"close":2897},"2024-05-07",72.85,71.8,72.5,{"symbol":5,"time":2899,"open":2900,"high":2643,"low":2901,"close":2902},"2024-05-06",73.31,72.7,72.9,{"symbol":5,"time":2904,"open":2855,"high":2658,"low":2679,"close":2905},"2024-05-03",73.11,{"symbol":5,"time":2907,"open":2663,"high":2908,"low":2909,"close":2910},"2024-05-02",75.15,73.35,74.93,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-05-01",75.82,76.99,72.67,74.44,{"symbol":5,"time":2918,"open":2919,"high":1495,"low":1400,"close":2920},"2024-04-30",87.61,88.49,{"symbol":5,"time":2922,"open":1688,"high":2923,"low":663,"close":1018},"2024-04-29",88.61,{"symbol":5,"time":2925,"open":1405,"high":2926,"low":2927,"close":1017},"2024-04-26",89.25,87.37,{"symbol":5,"time":2929,"open":2930,"high":1486,"low":2931,"close":1398},"2024-04-25",89.55,87.68,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-04-24",87.06,88.94,86.95,88.75,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":1076},"2024-04-23",88.77,88.81,87.32,{"symbol":5,"time":2944,"open":2945,"high":2923,"low":2946,"close":949},"2024-04-22",88.08,87.34,{"symbol":5,"time":2948,"open":2949,"high":2945,"low":2950,"close":2919},"2024-04-19",87.15,87.12,{"symbol":5,"time":2952,"open":1143,"high":1146,"low":1195,"close":2949},"2024-04-18",{"symbol":5,"time":2954,"open":1037,"high":1154,"low":2955,"close":1089},"2024-04-17",85.34,{"symbol":5,"time":2957,"open":2958,"high":1142,"low":994,"close":2959},"2024-04-16",84.82,85.42,{"symbol":5,"time":2961,"open":1040,"high":2962,"low":2963,"close":2964},"2024-04-15",86.37,84.92,85.17,{"symbol":5,"time":2966,"open":2959,"high":1731,"low":2967,"close":2963},"2024-04-12",84.29,{"symbol":5,"time":2969,"open":1037,"high":2970,"low":1107,"close":1224},"2024-04-11",86.31,{"symbol":5,"time":2972,"open":1853,"high":2973,"low":670,"close":1162},"2024-04-10",86.87,{"symbol":5,"time":2975,"open":2976,"high":936,"low":2970,"close":1148},"2024-04-09",87.19,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":960,"close":2976},"2024-04-08",86.97,87.36,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":1133},"2024-04-05",87.9,87.93,86.83,{"symbol":5,"time":2987,"open":1428,"high":2988,"low":2919,"close":2989},"2024-04-04",89.34,87.62,{"symbol":5,"time":2991,"open":2992,"high":2187,"low":2993,"close":2994},"2024-04-03",89.6,88.65,88.7,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-04-02",91.11,91.24,89.23,89.3,{"symbol":5,"time":3002,"open":3003,"high":916,"low":1489,"close":3004},"2024-04-01",91.82,91.53,{"symbol":5,"time":3006,"open":687,"high":3007,"low":3008,"close":3009},"2024-03-28",92.24,91.3,91.39,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":929,"close":1635},"2024-03-27",90.65,91.83,{"symbol":5,"time":3015,"open":3016,"high":869,"low":935,"close":1493},"2024-03-26",90.98,{"symbol":5,"time":3018,"open":3012,"high":3019,"low":3020,"close":1684},"2024-03-25",91.12,90.47,{"symbol":5,"time":3022,"open":1478,"high":1525,"low":3023,"close":3024},"2024-03-22",90.06,90.71,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":918,"close":3029},"2024-03-21",92.63,93.17,91.66,{"symbol":5,"time":3031,"open":687,"high":3027,"low":923,"close":2161},"2024-03-20",{"symbol":5,"time":3033,"open":869,"high":3034,"low":3035,"close":702},"2024-03-19",91.9,90.86,{"symbol":5,"time":3037,"open":668,"high":1679,"low":3038,"close":3039},"2024-03-18",90.53,91.01,{"symbol":5,"time":3041,"open":1513,"high":3042,"low":657,"close":3043},"2024-03-15",92.02,90.12,{"symbol":5,"time":3045,"open":1631,"high":3046,"low":2483,"close":3029},"2024-03-14",91.71,{"symbol":5,"time":3048,"open":2523,"high":2139,"low":3049,"close":3050},"2024-03-13",90.87,91.61,{"symbol":5,"time":3052,"open":1630,"high":867,"low":3053,"close":1643},"2024-03-12",91.21,{"symbol":5,"time":3055,"open":3056,"high":1526,"low":3057,"close":916},"2024-03-11",91.26,91.17,{"symbol":5,"time":3059,"open":863,"high":3004,"low":929,"close":3060},"2024-03-08",91.06,{"symbol":5,"time":3062,"open":856,"high":906,"low":1450,"close":669},"2024-03-07",{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3019,"close":3067},"2024-03-06",91.35,92.03,91.65,{"symbol":5,"time":3069,"open":1624,"high":2180,"low":3070,"close":645},"2024-03-05",91.07,{"symbol":5,"time":3072,"open":1460,"high":3073,"low":1475,"close":3074},"2024-03-04",93.32,92.46,{"symbol":5,"time":3076,"open":2447,"high":2391,"low":1634,"close":1653},"2024-03-01",{"symbol":5,"time":3078,"open":2170,"high":878,"low":1657,"close":799},"2024-02-29",{"symbol":5,"time":3080,"open":3081,"high":1670,"low":3082,"close":3083},"2024-02-28",93.77,92.77,93,{"symbol":5,"time":3085,"open":1671,"high":1587,"low":819,"close":2497},"2024-02-27",{"symbol":5,"time":3087,"open":848,"high":3088,"low":3089,"close":2504},"2024-02-26",95.57,94.25,{"symbol":5,"time":3091,"open":1915,"high":706,"low":1539,"close":2441},"2024-02-23",{"symbol":5,"time":3093,"open":2145,"high":2327,"low":425,"close":3094},"2024-02-22",95.78,{"symbol":5,"time":3096,"open":3097,"high":411,"low":3081,"close":691},"2024-02-21",93.86,{"symbol":5,"time":3099,"open":911,"high":2538,"low":1514,"close":1531},"2024-02-20",{"symbol":5,"time":3101,"open":2223,"high":1466,"low":3102,"close":3103},"2024-02-16",92.75,93.22,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3083,"close":3103},"2024-02-15",94.03,94.24,{"symbol":5,"time":3109,"open":2476,"high":412,"low":1602,"close":3110},"2024-02-14",94.07,{"symbol":5,"time":3112,"open":1470,"high":747,"low":1882,"close":2365},"2024-02-13",{"symbol":5,"time":3114,"open":624,"high":3115,"low":803,"close":2444},"2024-02-12",97.14,{"symbol":5,"time":3117,"open":3118,"high":2125,"low":1924,"close":3119},"2024-02-09",96.32,97.3,{"symbol":5,"time":3121,"open":878,"high":2323,"low":3122,"close":3123},"2024-02-08",93.93,96.59,{"symbol":5,"time":3125,"open":3126,"high":809,"low":1658,"close":2422},"2024-02-07",96.24,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-02-06",92.5,95.7,92.35,95.67,{"symbol":5,"time":3134,"open":2164,"high":2139,"low":3034,"close":1567},"2024-02-05",{"symbol":5,"time":3136,"open":3137,"high":1458,"low":3138,"close":913},"2024-02-02",92.69,91.67,{"symbol":5,"time":3140,"open":2223,"high":819,"low":681,"close":1472},"2024-02-01",{"symbol":5,"time":3142,"open":1936,"high":600,"low":2490,"close":3143},"2024-01-31",93.03,{"symbol":5,"time":3145,"open":3083,"high":1668,"low":3146,"close":2476},"2024-01-30",92.59,{"symbol":5,"time":3148,"open":2490,"high":3122,"low":3007,"close":1558},"2024-01-29",{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-01-26",92.92,93.49,92.41,92.8,{"symbol":5,"time":3156,"open":696,"high":3157,"low":3158,"close":862},"2024-01-25",92.65,91.72,{"symbol":5,"time":3160,"open":697,"high":2167,"low":3161,"close":1475},"2024-01-24",91.99,{"symbol":5,"time":3163,"open":3143,"high":2165,"low":1619,"close":2494},"2024-01-23",{"symbol":5,"time":3165,"open":1558,"high":3166,"low":3167,"close":1514},"2024-01-22",93.92,92.81,{"symbol":5,"time":3169,"open":1463,"high":3107,"low":3170,"close":3097},"2024-01-19",92.64,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3003,"close":2479},"2024-01-18",91.96,93.43,{"symbol":5,"time":3176,"open":3029,"high":3173,"low":3177,"close":1619},"2024-01-17",91.4,{"symbol":5,"time":3179,"open":708,"high":1455,"low":3180,"close":682},"2024-01-16",91.73,{"symbol":5,"time":3182,"open":3183,"high":1534,"low":1619,"close":688},"2024-01-12",93.23,{"symbol":5,"time":3185,"open":3186,"high":418,"low":3034,"close":1659},"2024-01-11",93.33,{"symbol":5,"time":3188,"open":2159,"high":2367,"low":3189,"close":1663},"2024-01-10",92.88,{"symbol":5,"time":3191,"open":1458,"high":902,"low":3192,"close":3193},"2024-01-09",92.86,93.09,{"symbol":5,"time":3195,"open":2490,"high":2391,"low":1548,"close":2446},"2024-01-08",{"symbol":5,"time":3197,"open":3186,"high":1451,"low":1570,"close":913},"2024-01-05",{"symbol":5,"time":3199,"open":2223,"high":1898,"low":3083,"close":795},"2024-01-04",{"symbol":5,"time":3201,"open":1574,"high":3107,"low":1460,"close":3183},"2024-01-03",{"symbol":5,"time":3203,"open":614,"high":3204,"low":814,"close":912},"2024-01-02",95.95,{"symbol":5,"time":3206,"open":1915,"high":695,"low":634,"close":2546},"2023-12-29",{"symbol":5,"time":3208,"open":770,"high":2390,"low":29,"close":1948},"2023-12-28",{"symbol":5,"time":3210,"open":3211,"high":3094,"low":3212,"close":419},"2023-12-27",95.69,94.79,{"symbol":5,"time":3214,"open":3215,"high":3211,"low":2539,"close":3132},"2023-12-26",95.34,{"symbol":5,"time":3217,"open":2145,"high":30,"low":2395,"close":1606},"2023-12-22",{"symbol":5,"time":3219,"open":3220,"high":3221,"low":412,"close":2380},"2023-12-21",95.08,95.44,{"symbol":5,"time":3223,"open":3224,"high":2409,"low":1601,"close":3225},"2023-12-20",96.36,94.71,{"symbol":5,"time":3227,"open":753,"high":2350,"low":753,"close":2366},"2023-12-19",{"symbol":5,"time":3229,"open":3230,"high":2342,"low":1545,"close":28},"2023-12-18",97.24,{"symbol":5,"time":3232,"open":560,"high":423,"low":28,"close":3233},"2023-12-15",96.75,{"symbol":5,"time":3235,"open":2510,"high":50,"low":759,"close":560},"2023-12-14",{"symbol":5,"time":3237,"open":2233,"high":3238,"low":742,"close":33},"2023-12-13",98.64,{"symbol":5,"time":3240,"open":405,"high":2465,"low":712,"close":2346},"2023-12-12",{"symbol":5,"time":3242,"open":2356,"high":2120,"low":2356,"close":3243},"2023-12-11",98.12,{"symbol":5,"time":3245,"open":2327,"high":847,"low":3246,"close":3247},"2023-12-08",95.81,96.61,{"symbol":5,"time":3249,"open":3250,"high":2343,"low":3251,"close":824},"2023-12-07",97.25,96.27,{"symbol":5,"time":3253,"open":3204,"high":3254,"low":2444,"close":2124},"2023-12-06",97.17,{"symbol":5,"time":3256,"open":717,"high":615,"low":1470,"close":1544},"2023-12-05",{"symbol":5,"time":3258,"open":1911,"high":3259,"low":3260,"close":2338},"2023-12-04",98.88,96.77,{"symbol":5,"time":3262,"open":2233,"high":1927,"low":3263,"close":572},"2023-12-01",97.52,{"symbol":5,"time":3265,"open":2289,"high":3266,"low":2234,"close":3267},"2023-11-30",100.12,99.3,{"symbol":5,"time":3269,"open":2265,"high":731,"low":371,"close":3270},"2023-11-29",99.85,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":2253,"close":3275},"2023-11-28",101.96,102.05,101.18,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2023-11-27",102.29,103.09,102.07,102.36,{"symbol":5,"time":3283,"open":256,"high":3284,"low":3285,"close":255},"2023-11-24",103.6,102.47,{"symbol":5,"time":3287,"open":3288,"high":74,"low":3289,"close":256},"2023-11-22",104.16,103.28,{"symbol":5,"time":3291,"open":269,"high":74,"low":3292,"close":203},"2023-11-21",103.17,{"symbol":5,"time":3294,"open":3295,"high":502,"low":319,"close":308},"2023-11-20",105.21,{"symbol":5,"time":3297,"open":99,"high":2096,"low":190,"close":505},"2023-11-17",{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2023-11-16",106.28,107.66,106.2,107.21,{"symbol":5,"time":3305,"open":214,"high":3306,"low":214,"close":3307},"2023-11-15",106.54,106.03,{"symbol":5,"time":3309,"open":3310,"high":89,"low":3311,"close":80},"2023-11-14",104.48,104.24,{"symbol":5,"time":3313,"open":268,"high":3314,"low":3315,"close":3316},"2023-11-13",104.23,102.96,103.51,{"symbol":5,"time":3318,"open":3319,"high":531,"low":3320,"close":3321},"2023-11-10",102.6,101.98,104.33,{"symbol":5,"time":3323,"open":308,"high":3324,"low":2274,"close":3325},"2023-11-09",104.46,102.23,{"symbol":5,"time":3327,"open":3328,"high":877,"low":247,"close":308},"2023-11-08",103.74,{"symbol":5,"time":3330,"open":3314,"high":3331,"low":3332,"close":3333},"2023-11-07",104.39,103.33,103.68,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":196},"2023-11-06",102.87,104.09,101.97,{"symbol":5,"time":3340,"open":2246,"high":3341,"low":444,"close":3342},"2023-11-03",103.77,102.65,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2023-11-02",100.99,101.92,99.74,100.01,{"symbol":5,"time":3350,"open":3013,"high":2166,"low":3351,"close":3065},"2023-11-01",90.55,{"symbol":5,"time":3353,"open":3028,"high":3073,"low":1630,"close":3007},"2023-10-31",{"symbol":5,"time":3355,"open":1644,"high":3356,"low":867,"close":3357},"2023-10-30",93.71,93.15,{"symbol":5,"time":3359,"open":3170,"high":902,"low":1619,"close":3042},"2023-10-27",{"symbol":5,"time":3361,"open":424,"high":1535,"low":2161,"close":2519},"2023-10-26",{"symbol":5,"time":3363,"open":1671,"high":848,"low":1670,"close":3364},"2023-10-25",94,{"symbol":5,"time":3366,"open":2504,"high":3367,"low":1591,"close":3368},"2023-10-24",94.98,94.62,{"symbol":5,"time":3370,"open":3122,"high":3371,"low":1561,"close":1600},"2023-10-23",95.03,{"symbol":5,"time":3373,"open":3368,"high":3374,"low":425,"close":2446},"2023-10-20",95.09,{"symbol":5,"time":3376,"open":1578,"high":3377,"low":917,"close":1536},"2023-10-19",95.66,{"symbol":5,"time":3379,"open":2218,"high":3380,"low":1663,"close":3381},"2023-10-18",94.53,93.75,{"symbol":5,"time":3383,"open":3102,"high":2446,"low":3027,"close":1466},"2023-10-17",{"symbol":5,"time":3385,"open":2180,"high":3097,"low":861,"close":2165},"2023-10-16",{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2023-10-13",91.28,92.06,91.05,91.48,{"symbol":5,"time":3393,"open":1627,"high":2156,"low":1481,"close":3394},"2023-10-12",91.42,{"symbol":5,"time":3396,"open":1561,"high":3397,"low":861,"close":870},"2023-10-11",93.63,{"symbol":5,"time":3399,"open":1526,"high":1670,"low":2139,"close":1463},"2023-10-10",{"symbol":5,"time":3401,"open":3402,"high":2154,"low":1679,"close":3403},"2023-10-09",92.45,92.68,{"symbol":5,"time":3405,"open":1630,"high":2479,"low":3406,"close":1550},"2023-10-06",91.68,{"symbol":5,"time":3408,"open":1683,"high":3409,"low":1683,"close":3410},"2023-10-05",93.05,92.37,{"symbol":5,"time":3412,"open":1687,"high":1679,"low":3413,"close":925},"2023-10-04",89.81,{"symbol":5,"time":3415,"open":3416,"high":3070,"low":3417,"close":652},"2023-10-03",90.5,89.21,{"symbol":5,"time":3419,"open":3390,"high":1478,"low":1654,"close":3420},"2023-10-02",91.13,{"symbol":5,"time":3422,"open":862,"high":1460,"low":3423,"close":3424},"2023-09-29",90.84,91.27,{"symbol":5,"time":3426,"open":3057,"high":3009,"low":1492,"close":1615},"2023-09-28",{"symbol":5,"time":3428,"open":3074,"high":1455,"low":3429,"close":3057},"2023-09-27",90.38,{"symbol":5,"time":3431,"open":1630,"high":2523,"low":3432,"close":1630},"2023-09-26",91.18,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":2156,"close":1465},"2023-09-25",92.89,93.47,{"symbol":5,"time":3438,"open":3174,"high":2395,"low":1472,"close":1573},"2023-09-22",{"symbol":5,"time":3440,"open":879,"high":1579,"low":3143,"close":2223},"2023-09-21",[3442,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3512,3517,3522,3527,3532,3537,3542,3545,3550,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3708,3713,3717,3722,3727,3731,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3794,3799,3804,3808,3813,3818,3822,3827,3832,3837,3842,3847,3852,3857,3861,3866,3871,3876,3880,3884,3889,3894,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4181,4186,4191,4196,4201,4206,4211,4216,4220,4225,4229,4234,4239,4244,4249,4254,4259,4263,4266,4271,4276,4280,4284,4287,4291,4295,4300,4303,4308,4313,4318,4323,4327,4332,4337,4341,4345,4349,4354,4359,4364,4368,4373,4377,4382,4387,4392,4397,4402,4406,4411,4416,4421,4426,4431,4436,4441,4446,4450,4454,4459,4462,4467,4472,4477,4482,4486,4488,4492,4497,4502,4506,4511,4515,4520,4525,4530,4533,4538,4543,4548,4553,4556,4561,4566,4571,4575,4580,4584,4589,4593,4598,4603,4608,4613,4618,4623,4628,4632,4636,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4689,4694,4699,4704,4709,4713],{"symbol":3443,"time":26,"open":3444,"high":3445,"low":3446,"close":3447},"SPY",761.31,762,757.97,761.69,{"symbol":3443,"time":32,"open":3449,"high":3450,"low":3451,"close":3452},763.15,763.57,759.96,762.6,{"symbol":3443,"time":38,"open":3454,"high":3455,"low":3456,"close":3457},759.5,761.67,749.6,754.05,{"symbol":3443,"time":44,"open":3459,"high":3460,"low":3461,"close":3462},760.12,760.35,756.15,757.39,{"symbol":3443,"time":49,"open":3464,"high":3465,"low":3466,"close":3467},759,763.52,757.93,760.88,{"symbol":3443,"time":55,"open":3469,"high":3470,"low":3471,"close":3472},764.72,766.38,763.6,764.29,{"symbol":3443,"time":61,"open":3474,"high":3475,"low":3476,"close":3477},758.03,760.11,756.64,757.83,{"symbol":3443,"time":67,"open":3479,"high":3480,"low":3481,"close":3482},764.08,764.47,760.94,762.4,{"symbol":3443,"time":73,"open":3484,"high":3485,"low":3486,"close":3487},769.07,769.7,765.14,765.96,{"symbol":3443,"time":79,"open":3489,"high":3490,"low":3491,"close":3492},772.01,772.87,769,770.19,{"symbol":3443,"time":85,"open":3494,"high":3495,"low":3496,"close":3497},767.9,774.03,767.45,773.17,{"symbol":3443,"time":91,"open":3499,"high":3500,"low":3501,"close":3502},762.45,766.43,761.73,765.16,{"symbol":3443,"time":97,"open":3504,"high":3505,"low":3506,"close":3507},762.01,764.67,759.48,761.78,{"symbol":3443,"time":103,"open":3509,"high":3510,"low":3469,"close":3511},767.33,768,767.05,{"symbol":3443,"time":109,"open":3513,"high":3514,"low":3515,"close":3516},771.76,775.3,768.31,769.35,{"symbol":3443,"time":115,"open":3518,"high":3519,"low":3520,"close":3521},768.5,772.36,767.16,771.1,{"symbol":3443,"time":120,"open":3523,"high":3524,"low":3525,"close":3526},764.73,767.35,763.93,766.08,{"symbol":3443,"time":126,"open":3528,"high":3529,"low":3530,"close":3531},766.16,766.78,763.05,765.91,{"symbol":3443,"time":132,"open":3533,"high":3534,"low":3535,"close":3536},764.78,765.22,762.08,763.47,{"symbol":3443,"time":138,"open":3538,"high":3539,"low":3540,"close":3541},766.05,767.85,764.17,765.72,{"symbol":3443,"time":144,"open":3487,"high":3543,"low":3544,"close":3452},768.15,762.04,{"symbol":3443,"time":150,"open":3546,"high":3547,"low":3548,"close":3549},770.36,772.47,768.1,769.06,{"symbol":3443,"time":156,"open":3551,"high":3552,"low":3553,"close":3496},768.7,769.5,766.92,{"symbol":3443,"time":161,"open":3555,"high":3556,"low":3557,"close":3558},776.18,776.78,772.51,772.67,{"symbol":3443,"time":167,"open":3560,"high":3561,"low":3562,"close":3563},778.54,778.8,775.43,776.34,{"symbol":3443,"time":173,"open":3565,"high":3566,"low":3567,"close":3568},774.87,779.37,774.11,777.88,{"symbol":3443,"time":179,"open":3570,"high":3571,"low":3572,"close":3573},774.71,774.9,771.28,772.49,{"symbol":3443,"time":183,"open":3575,"high":3576,"low":3577,"close":3578},774.53,774.61,769.2,770.56,{"symbol":3443,"time":189,"open":3580,"high":3581,"low":3582,"close":3583},772.6,775.05,771.62,773.03,{"symbol":3443,"time":195,"open":3585,"high":3586,"low":3587,"close":3588},771.02,773.92,769.61,773.26,{"symbol":3443,"time":200,"open":3590,"high":3591,"low":3592,"close":3593},770.21,771.82,767.46,768.56,{"symbol":3443,"time":206,"open":3595,"high":3596,"low":3597,"close":3598},775.85,776.85,769.51,769.79,{"symbol":3443,"time":212,"open":3600,"high":3601,"low":3602,"close":3603},760.63,773.41,760.52,771.33,{"symbol":3443,"time":218,"open":3605,"high":3606,"low":3607,"close":3608},749.44,758.58,748.8,757.67,{"symbol":3443,"time":223,"open":3610,"high":3611,"low":3612,"close":3613},744.68,748.9,737.68,747.03,{"symbol":3443,"time":228,"open":3615,"high":3616,"low":3617,"close":3618},736.05,742.45,734.59,741.69,{"symbol":3443,"time":233,"open":3620,"high":3621,"low":3622,"close":3623},739.97,742.68,729.1,729.46,{"symbol":3443,"time":238,"open":3625,"high":3626,"low":3627,"close":3628},739.19,742.79,735.98,740.86,{"symbol":3443,"time":244,"open":3630,"high":3631,"low":3632,"close":3633},744.91,745.53,735.87,739.09,{"symbol":3443,"time":249,"open":3635,"high":3636,"low":3637,"close":3638},738.51,743.72,737.29,738.93,{"symbol":3443,"time":254,"open":3640,"high":3641,"low":3642,"close":3643},739.37,742.56,735.21,738.18,{"symbol":3443,"time":260,"open":3645,"high":3646,"low":3647,"close":3648},746.62,750.02,746.37,747.41,{"symbol":3443,"time":265,"open":3650,"high":3651,"low":3652,"close":3653},746.29,749.04,744.18,748.28,{"symbol":3443,"time":271,"open":3655,"high":3656,"low":3657,"close":3658},747.06,748.73,741.51,742.09,{"symbol":3443,"time":276,"open":3660,"high":3661,"low":3662,"close":3663},742.08,747.29,740.8,743.29,{"symbol":3443,"time":280,"open":3665,"high":3666,"low":3667,"close":3668},752.76,754.57,747.88,750.72,{"symbol":3443,"time":285,"open":3670,"high":3671,"low":3672,"close":3673},754.24,755.58,750.2,754.81,{"symbol":3443,"time":290,"open":3675,"high":3676,"low":3677,"close":3678},750.91,753.34,748.66,751.83,{"symbol":3443,"time":295,"open":3680,"high":3681,"low":3682,"close":3683},752.47,753.91,748,749.17,{"symbol":3443,"time":300,"open":3685,"high":3686,"low":3687,"close":3688},752.05,755.42,748.1,754.95,{"symbol":3443,"time":304,"open":3690,"high":3691,"low":3692,"close":3693},747.35,751.97,745.59,751.71,{"symbol":3443,"time":307,"open":3695,"high":3696,"low":3697,"close":3698},743.16,746.15,739.51,745.4,{"symbol":3443,"time":312,"open":3700,"high":3701,"low":3702,"close":3703},750.22,750.96,745.21,747.71,{"symbol":3443,"time":318,"open":3705,"high":3706,"low":3648,"close":3707},748.74,752.41,751.28,{"symbol":3443,"time":323,"open":3709,"high":3710,"low":3711,"close":3712},747.4,751.31,740.03,744.78,{"symbol":3443,"time":328,"open":3714,"high":3605,"low":3715,"close":3716},745,742.38,745.76,{"symbol":3443,"time":334,"open":3718,"high":3719,"low":3720,"close":3721},741.29,748.02,740.89,746.77,{"symbol":3443,"time":339,"open":3723,"high":3724,"low":3725,"close":3726},736.53,741.56,732.09,741,{"symbol":3443,"time":343,"open":3728,"high":3723,"low":3729,"close":3730},728.95,716.58,728.99,{"symbol":3443,"time":348,"open":3732,"high":3640,"low":3733,"close":3734},738.91,729.6,734.3,{"symbol":3443,"time":352,"open":3736,"high":3737,"low":3738,"close":3739},735.17,739.95,730.84,733.24,{"symbol":3443,"time":357,"open":3741,"high":3742,"low":3743,"close":3744},733.81,739.63,732.3,733.58,{"symbol":3443,"time":363,"open":3746,"high":3747,"low":3748,"close":3749},747.7,750.18,743.13,744.39,{"symbol":3443,"time":368,"open":3751,"high":3752,"low":3753,"close":3754},747.76,748.23,743.86,746.74,{"symbol":3443,"time":373,"open":3756,"high":3757,"low":3758,"close":3759},751.29,752.15,739.22,740.96,{"symbol":3443,"time":379,"open":3761,"high":3762,"low":3763,"close":3764},754.55,755.44,749.88,750.33,{"symbol":3443,"time":384,"open":3766,"high":3767,"low":3768,"close":3769},751.85,756.68,751.76,754.83,{"symbol":3443,"time":389,"open":3771,"high":3772,"low":3773,"close":3774},740.71,744.44,735.03,741.75,{"symbol":3443,"time":392,"open":3776,"high":3777,"low":3778,"close":3779},728.76,740,724.41,737.76,{"symbol":3443,"time":397,"open":3781,"high":3782,"low":3783,"close":3784},733.39,738.38,725.33,725.43,{"symbol":3443,"time":403,"open":3786,"high":3787,"low":3788,"close":3789},743.63,746.9,722.59,737.05,{"symbol":3443,"time":409,"open":3791,"high":3792,"low":3793,"close":3758},743.36,745.34,738.19,{"symbol":3443,"time":415,"open":3795,"high":3796,"low":3797,"close":3798},752.31,752.82,735.53,737.55,{"symbol":3443,"time":421,"open":3800,"high":3801,"low":3802,"close":3803},752.1,758.31,751.47,757.09,{"symbol":3443,"time":427,"open":3805,"high":3806,"low":3807,"close":3670},758.15,758.8,753.57,{"symbol":3443,"time":432,"open":3809,"high":3810,"low":3811,"close":3812},757.03,760.4,756.75,759.57,{"symbol":3443,"time":438,"open":3814,"high":3815,"low":3816,"close":3817},755.36,760.28,754.69,758.54,{"symbol":3443,"time":443,"open":3819,"high":3820,"low":3816,"close":3821},755.9,758.08,756.48,{"symbol":3443,"time":449,"open":3823,"high":3824,"low":3825,"close":3826},750.25,755.15,749.23,754.6,{"symbol":3443,"time":454,"open":3828,"high":3829,"low":3830,"close":3831},750.88,751.38,748.22,750.46,{"symbol":3443,"time":460,"open":3833,"high":3834,"low":3835,"close":3836},750.01,752.13,748.37,750.59,{"symbol":3443,"time":466,"open":3838,"high":3839,"low":3840,"close":3841},746.24,748.94,744.48,745.64,{"symbol":3443,"time":471,"open":3843,"high":3844,"low":3845,"close":3846},738.64,744.87,737.03,742.72,{"symbol":3443,"time":476,"open":3848,"high":3849,"low":3850,"close":3851},735.71,741.87,733.89,741.25,{"symbol":3443,"time":482,"open":3853,"high":3854,"low":3855,"close":3856},734.78,737.65,731.53,733.73,{"symbol":3443,"time":484,"open":3858,"high":3859,"low":3781,"close":3860},739.83,741.42,738.65,{"symbol":3443,"time":490,"open":3862,"high":3863,"low":3864,"close":3865},741.79,743.46,737.96,739.17,{"symbol":3443,"time":495,"open":3867,"high":3868,"low":3869,"close":3870},743.65,749.53,743.56,748.17,{"symbol":3443,"time":500,"open":3872,"high":3873,"low":3874,"close":3875},738.47,743.91,735.47,742.31,{"symbol":3443,"time":504,"open":3877,"high":3878,"low":3879,"close":3643},736.89,738.84,731.83,{"symbol":3443,"time":509,"open":3881,"high":3882,"low":3881,"close":3883},736.45,740.79,739.3,{"symbol":3443,"time":513,"open":3885,"high":3886,"low":3887,"close":3888},734.93,738.08,734.57,737.62,{"symbol":3443,"time":519,"open":3890,"high":3891,"low":3892,"close":3893},735.05,736.13,729.75,731.58,{"symbol":3443,"time":524,"open":3895,"high":3617,"low":3896,"close":3897},728.16,727.82,733.83,{"symbol":3443,"time":530,"open":3899,"high":3900,"low":3901,"close":3902},721.77,725.04,721.49,723.77,{"symbol":3443,"time":534,"open":3904,"high":3905,"low":3906,"close":3907},720.07,722.12,714.99,718.01,{"symbol":3443,"time":539,"open":3909,"high":3910,"low":3911,"close":3912},721.25,724.87,720.47,720.65,{"symbol":3443,"time":543,"open":3914,"high":3915,"low":3916,"close":3917},714.63,719.79,710.45,718.66,{"symbol":3443,"time":547,"open":3919,"high":3920,"low":3921,"close":3922},711,712.2,708.37,711.58,{"symbol":3443,"time":553,"open":3924,"high":3925,"low":3926,"close":3927},711.82,712.88,709.25,711.69,{"symbol":3443,"time":558,"open":3929,"high":3930,"low":3931,"close":3932},713.17,715.63,712.3,715.17,{"symbol":3443,"time":563,"open":3934,"high":3935,"low":3936,"close":3937},710.75,714.47,709.01,713.94,{"symbol":3443,"time":569,"open":3939,"high":3940,"low":3941,"close":3942},709.5,712.36,702.28,708.45,{"symbol":3443,"time":575,"open":3944,"high":3945,"low":3946,"close":3947},709.15,711.45,708.22,711.21,{"symbol":3443,"time":581,"open":3949,"high":3950,"low":3951,"close":3952},710.28,711.28,702.64,704.08,{"symbol":3443,"time":586,"open":3954,"high":3955,"low":3956,"close":3957},708.78,709.91,706.14,708.72,{"symbol":3443,"time":591,"open":3956,"high":3959,"low":3960,"close":3961},712.39,705.76,710.14,{"symbol":3443,"time":596,"open":3963,"high":3964,"low":3965,"close":3966},701.06,702.78,698.53,701.66,{"symbol":3443,"time":602,"open":3968,"high":3969,"low":3970,"close":3971},695.26,700.28,694.2,699.94,{"symbol":3443,"time":606,"open":3973,"high":3974,"low":3975,"close":3976},687.69,694.58,687.66,694.46,{"symbol":3443,"time":611,"open":3978,"high":3979,"low":3980,"close":3981},677.41,686.3,676.58,686.1,{"symbol":3443,"time":617,"open":3983,"high":3984,"low":3985,"close":3986},681.32,682.03,678.45,679.46,{"symbol":3443,"time":621,"open":3988,"high":3989,"low":3990,"close":3991},674.84,681.16,673.77,679.91,{"symbol":3443,"time":626,"open":3993,"high":3994,"low":3995,"close":3996},676.39,677.08,671.46,676.01,{"symbol":3443,"time":632,"open":3998,"high":3999,"low":4000,"close":4001},656.65,659.61,651.06,659.22,{"symbol":3443,"time":638,"open":4003,"high":4004,"low":4005,"close":4006},655.86,659.72,655.52,658.93,{"symbol":3443,"time":643,"open":4008,"high":4009,"low":4010,"close":4011},646.42,658.2,645.11,655.83,{"symbol":3443,"time":649,"open":4013,"high":4014,"low":4015,"close":4016},653.9,658.52,653,655.24,{"symbol":3443,"time":655,"open":4018,"high":4019,"low":4020,"close":4021},638.94,651.54,637.98,650.34,{"symbol":3443,"time":661,"open":4023,"high":4024,"low":4025,"close":4026},640.11,640.37,629.28,631.97,{"symbol":3443,"time":667,"open":4028,"high":4029,"low":4030,"close":4031},642.5,642.66,633.11,634.09,{"symbol":3443,"time":673,"open":4033,"high":4034,"low":4035,"close":4036},652.06,654.85,644.82,645.09,{"symbol":3443,"time":678,"open":4038,"high":4039,"low":4040,"close":4041},658.67,660.89,654.24,656.82,{"symbol":3443,"time":684,"open":4043,"high":4044,"low":4045,"close":4046},651.32,657.03,649.88,653.18,{"symbol":3443,"time":690,"open":4048,"high":4049,"low":4050,"close":4051},658.07,662.62,653.94,655.38,{"symbol":3443,"time":694,"open":4053,"high":4054,"low":4055,"close":4056},656.51,656.69,644.72,648.57,{"symbol":3443,"time":699,"open":4058,"high":4059,"low":4060,"close":4061},656.97,662.98,655.17,659.8,{"symbol":3443,"time":704,"open":4063,"high":4064,"low":4065,"close":4066},668.36,669.72,661.19,661.43,{"symbol":3443,"time":710,"open":4068,"high":4069,"low":4070,"close":4071},672.39,674.44,669.7,670.79,{"symbol":3443,"time":714,"open":4073,"high":4074,"low":4075,"close":4076},668.38,672.07,667.12,669.03,{"symbol":3443,"time":720,"open":4078,"high":4079,"low":4080,"close":4081},669.27,672.34,661.36,662.29,{"symbol":3443,"time":724,"open":4083,"high":4084,"low":4085,"close":4086},671.16,671.65,665.87,666.06,{"symbol":3443,"time":729,"open":4088,"high":4089,"low":4090,"close":4091},677.58,680.08,673.34,676.33,{"symbol":3443,"time":734,"open":4093,"high":4094,"low":4095,"close":4096},677.72,683.36,674.76,677.18,{"symbol":3443,"time":740,"open":4098,"high":4099,"low":4100,"close":4101},666.39,679.92,662.39,678.27,{"symbol":3443,"time":745,"open":4103,"high":4104,"low":4105,"close":4106},673.41,676.11,669.76,672.38,{"symbol":3443,"time":750,"open":4108,"high":4109,"low":4110,"close":4111},682.08,685.53,675.61,681.31,{"symbol":3443,"time":755,"open":4113,"high":4114,"low":4115,"close":4116},681.63,687.09,679.62,685.13,{"symbol":3443,"time":761,"open":4118,"high":4119,"low":4120,"close":4121},675.06,682.61,669.66,680.33,{"symbol":3443,"time":767,"open":4123,"high":4124,"low":4125,"close":4126},678.7,688.62,678.02,686.38,{"symbol":3443,"time":773,"open":4128,"high":4129,"low":4130,"close":4131},683.09,686.86,681.64,685.99,{"symbol":3443,"time":779,"open":4133,"high":4134,"low":4135,"close":4136},693.28,693.3,684.35,689.3,{"symbol":3443,"time":783,"open":4138,"high":4139,"low":4140,"close":4141},690.18,693.68,690.1,693.15,{"symbol":3443,"time":788,"open":4143,"high":4144,"low":4145,"close":4146},681.9,688.35,680,687.35,{"symbol":3443,"time":792,"open":4148,"high":4149,"low":4150,"close":4151},687.83,690,680.37,682.39,{"symbol":3443,"time":797,"open":4153,"high":4154,"low":4155,"close":4156},682.32,690.06,681.73,689.43,{"symbol":3443,"time":802,"open":4158,"high":4159,"low":4160,"close":4161},683.84,686.18,681.55,684.48,{"symbol":3443,"time":807,"open":4163,"high":4164,"low":4165,"close":4166},684.02,689.15,682.83,686.29,{"symbol":3443,"time":813,"open":4168,"high":4169,"low":4170,"close":4171},680.14,684.94,675.78,682.85,{"symbol":3443,"time":817,"open":4173,"high":4174,"low":4175,"close":4176},681.69,686.28,677.52,681.75,{"symbol":3443,"time":822,"open":4178,"high":4179,"low":4150,"close":4180},694.24,695.35,681.27,{"symbol":3443,"time":826,"open":4182,"high":4183,"low":4184,"close":4185},696.39,697.14,689.18,691.96,{"symbol":3443,"time":832,"open":4187,"high":4188,"low":4189,"close":4190},694.95,696.54,691.66,692.12,{"symbol":3443,"time":838,"open":4192,"high":4193,"low":4194,"close":4195},689.42,695.87,688.34,693.95,{"symbol":3443,"time":842,"open":4197,"high":4198,"low":4199,"close":4200},681.46,692.31,680.85,690.62,{"symbol":3443,"time":846,"open":4202,"high":4203,"low":4204,"close":4205},680.94,683.69,675.79,677.62,{"symbol":3443,"time":850,"open":4207,"high":4208,"low":4209,"close":4210},690.35,691.45,681.76,686.19,{"symbol":3443,"time":855,"open":4212,"high":4213,"low":4214,"close":4215},696.21,696.96,684.03,689.53,{"symbol":3443,"time":860,"open":4217,"high":4218,"low":4192,"close":4219},689.58,696.93,695.41,{"symbol":3443,"time":866,"open":4221,"high":4222,"low":4223,"close":4224},691.79,694.21,687.12,691.97,{"symbol":3443,"time":872,"open":4182,"high":4226,"low":4227,"close":4228},697.06,684.83,694.04,{"symbol":3443,"time":875,"open":4230,"high":4231,"low":4232,"close":4233},697.05,697.84,693.94,695.42,{"symbol":3443,"time":881,"open":4235,"high":4236,"low":4237,"close":4238},694.18,696.53,693.57,695.49,{"symbol":3443,"time":886,"open":4240,"high":4241,"low":4242,"close":4243},690.49,694.13,689.92,692.73,{"symbol":3443,"time":891,"open":4245,"high":4246,"low":4247,"close":4248},688.15,690.96,687.16,689.23,{"symbol":3443,"time":895,"open":4250,"high":4251,"low":4252,"close":4253},689.85,691.13,686.92,688.98,{"symbol":3443,"time":899,"open":4255,"high":4256,"low":4257,"close":4258},679.65,688.74,678.13,685.4,{"symbol":3443,"time":905,"open":4260,"high":4261,"low":4262,"close":4088},681.49,684.77,676.57,{"symbol":3443,"time":910,"open":4264,"high":4265,"low":4140,"close":4189},693.66,694.25,{"symbol":3443,"time":915,"open":4267,"high":4268,"low":4269,"close":4270},694.57,695.45,691.25,692.24,{"symbol":3443,"time":921,"open":4272,"high":4273,"low":4274,"close":4275},691,691.72,686.04,690.36,{"symbol":3443,"time":927,"open":4238,"high":4277,"low":4278,"close":4279},696.09,691.35,693.77,{"symbol":3443,"time":933,"open":4281,"high":4277,"low":4282,"close":4283},690.68,690.63,695.16,{"symbol":3443,"time":939,"open":4282,"high":4285,"low":4184,"close":4286},695.31,694.07,{"symbol":3443,"time":945,"open":4288,"high":4200,"low":4289,"close":4290},688.82,687.49,689.51,{"symbol":3443,"time":951,"open":4292,"high":4293,"low":4294,"close":4217},692.19,693.96,689.32,{"symbol":3443,"time":957,"open":4296,"high":4297,"low":4298,"close":4299},687.93,692.32,687.78,691.81,{"symbol":3443,"time":963,"open":4301,"high":4156,"low":4126,"close":4302},686.54,687.72,{"symbol":3443,"time":968,"open":4304,"high":4305,"low":4306,"close":4307},685.71,686.87,679.82,683.17,{"symbol":3443,"time":974,"open":4309,"high":4310,"low":4311,"close":4312},687.14,687.36,681.71,681.92,{"symbol":3443,"time":980,"open":4314,"high":4315,"low":4316,"close":4317},687.45,688.56,686.58,687.01,{"symbol":3443,"time":986,"open":4319,"high":4320,"low":4321,"close":4322},687.54,689.2,686.07,687.85,{"symbol":3443,"time":991,"open":4324,"high":4189,"low":4325,"close":4326},690.64,689.27,690.31,{"symbol":3443,"time":997,"open":4328,"high":4329,"low":4330,"close":4331},687.95,690.83,687.8,690.38,{"symbol":3443,"time":1003,"open":4333,"high":4334,"low":4335,"close":4336},683.92,688.2,683.87,687.96,{"symbol":3443,"time":1009,"open":4338,"high":4339,"low":4340,"close":4227},683.94,685.36,680.59,{"symbol":3443,"time":1014,"open":4342,"high":4343,"low":4344,"close":4340},676.59,681.09,676.47,{"symbol":3443,"time":1020,"open":4346,"high":4347,"low":4348,"close":4344},677.6,680.74,674.9,{"symbol":3443,"time":1026,"open":4350,"high":4351,"low":4352,"close":4353},679.89,680.44,671.2,671.4,{"symbol":3443,"time":1031,"open":4355,"high":4356,"low":4357,"close":4358},679.23,681.08,674.98,678.87,{"symbol":3443,"time":1036,"open":4360,"high":4361,"low":4362,"close":4363},685.74,685.76,679.25,680.73,{"symbol":3443,"time":1042,"open":4365,"high":4366,"low":4367,"close":4209},688.17,688.88,679.17,{"symbol":3443,"time":1047,"open":4369,"high":4370,"low":4371,"close":4372},685.14,689.25,682.17,689.17,{"symbol":3443,"time":1052,"open":4374,"high":4375,"low":4111,"close":4376},682.56,688.97,687.57,{"symbol":3443,"time":1058,"open":4378,"high":4379,"low":4380,"close":4381},683.15,685.39,682.59,683.04,{"symbol":3443,"time":1064,"open":4383,"high":4384,"low":4385,"close":4386},686.59,686.64,681.57,683.63,{"symbol":3443,"time":1070,"open":4388,"high":4389,"low":4390,"close":4391},685.47,688.39,684.58,685.69,{"symbol":3443,"time":1075,"open":4393,"high":4394,"low":4395,"close":4396},685.3,685.37,681.34,684.39,{"symbol":3443,"time":1079,"open":4398,"high":4399,"low":4400,"close":4401},680.57,684.91,679.69,683.89,{"symbol":3443,"time":1085,"open":4312,"high":4403,"low":4404,"close":4405},683.82,679.33,681.53,{"symbol":3443,"time":1088,"open":4407,"high":4408,"low":4409,"close":4410},678.81,682.99,678.74,680.27,{"symbol":3443,"time":1093,"open":4412,"high":4413,"low":4414,"close":4415},680.86,683.67,680.5,683.39,{"symbol":3443,"time":1097,"open":4417,"high":4418,"low":4419,"close":4420},677.63,681.7,676.72,679.68,{"symbol":3443,"time":1101,"open":4422,"high":4423,"low":4424,"close":4425},668.63,676.21,664.48,675.02,{"symbol":3443,"time":1106,"open":4427,"high":4428,"low":4429,"close":4430},662.69,670.06,661.59,668.73,{"symbol":3443,"time":1111,"open":4432,"high":4433,"low":4434,"close":4435},655.05,664.55,650.85,659.03,{"symbol":3443,"time":1115,"open":4437,"high":4438,"low":4439,"close":4440},672.91,675.56,651.89,652.53,{"symbol":3443,"time":1121,"open":4442,"high":4443,"low":4444,"close":4445},660.78,667.34,658.75,662.63,{"symbol":3443,"time":1127,"open":4447,"high":4448,"low":4003,"close":4449},662.1,665.12,660.08,{"symbol":3443,"time":1131,"open":4070,"high":4451,"low":4452,"close":4453},673.71,662.17,665.67,{"symbol":3443,"time":1137,"open":4455,"high":4456,"low":4457,"close":4458},665.38,675.66,663.27,671.93,{"symbol":3443,"time":1140,"open":4414,"high":4412,"low":4460,"close":4461},670.52,672.04,{"symbol":3443,"time":1145,"open":4463,"high":4464,"low":4465,"close":4466},684.79,684.96,680.95,683.38,{"symbol":3443,"time":1151,"open":4468,"high":4469,"low":4470,"close":4471},679.95,683.57,678.73,683,{"symbol":3443,"time":1156,"open":4473,"high":4474,"low":4475,"close":4476},677.24,682.18,675.03,681.44,{"symbol":3443,"time":1161,"open":4478,"high":4479,"low":4480,"close":4481},667.91,671.08,661.21,670.97,{"symbol":3443,"time":1165,"open":4344,"high":4483,"low":4484,"close":4485},677.38,668.72,670.31,{"symbol":3443,"time":1170,"open":4357,"high":4412,"low":4487,"close":4088},674.17,{"symbol":3443,"time":1176,"open":4104,"high":4489,"low":4490,"close":4491},679.96,674.58,675.24,{"symbol":3443,"time":1181,"open":4493,"high":4494,"low":4495,"close":4496},685.67,685.8,679.94,683.34,{"symbol":3443,"time":1187,"open":4498,"high":4499,"low":4500,"close":4501},685.04,685.08,679.24,682.06,{"symbol":3443,"time":1193,"open":4503,"high":4504,"low":4505,"close":4505},683.9,685.94,679.83,{"symbol":3443,"time":1199,"open":4507,"high":4508,"low":4509,"close":4510},688.72,689.7,682.87,687.39,{"symbol":3443,"time":1205,"open":4512,"high":4513,"low":4227,"close":4514},687.05,688.91,687.06,{"symbol":3443,"time":1211,"open":4516,"high":4517,"low":4518,"close":4519},682.73,685.54,682.12,685.24,{"symbol":3443,"time":1217,"open":4521,"high":4522,"low":4523,"close":4524},676.46,678.47,675.65,677.25,{"symbol":3443,"time":1222,"open":4526,"high":4527,"low":4528,"close":4529},668.12,672.71,667.8,671.76,{"symbol":3443,"time":1227,"open":4531,"high":4531,"low":4532,"close":4528},672,663.3,{"symbol":3443,"time":1230,"open":4534,"high":4535,"low":4536,"close":4537},671.44,672.99,669.98,671.29,{"symbol":3443,"time":1233,"open":4539,"high":4540,"low":4541,"close":4542},667.32,672.21,667.27,671.3,{"symbol":3443,"time":1239,"open":4544,"high":4545,"low":4546,"close":4547},659.5,665.76,658.14,664.39,{"symbol":3443,"time":1245,"open":4549,"high":4550,"low":4551,"close":4552},666.82,668.71,657.11,660.64,{"symbol":3443,"time":1250,"open":4549,"high":4554,"low":4006,"close":4555},670.23,665.17,{"symbol":3443,"time":1255,"open":4557,"high":4558,"low":4559,"close":4560},657.17,665.83,653.17,662.23,{"symbol":3443,"time":1261,"open":4562,"high":4563,"low":4564,"close":4565},660.65,665.13,659.77,663.04,{"symbol":3443,"time":1267,"open":4567,"high":4568,"low":4569,"close":4570},672.13,673.95,652.84,653.02,{"symbol":3443,"time":1273,"open":4572,"high":4573,"low":4574,"close":4083},673.53,673.94,669.21,{"symbol":3443,"time":1279,"open":4576,"high":4577,"low":4578,"close":4579},670.25,673.21,669.42,673.11,{"symbol":3443,"time":1284,"open":4581,"high":4535,"low":4582,"close":4583},672.54,667.67,669.12,{"symbol":3443,"time":1290,"open":4585,"high":4586,"low":4587,"close":4588},671.62,672.51,669.46,671.61,{"symbol":3443,"time":1295,"open":4590,"high":4591,"low":4592,"close":4574},669.99,672.68,668.16,{"symbol":3443,"time":1298,"open":4594,"high":4595,"low":4596,"close":4597},670.45,670.57,666.78,669.22,{"symbol":3443,"time":1300,"open":4599,"high":4600,"low":4601,"close":4602},663.17,669.37,663.06,668.45,{"symbol":3443,"time":1306,"open":4604,"high":4605,"low":4606,"close":4607},662.93,666.65,661.61,666.18,{"symbol":3443,"time":1309,"open":4609,"high":4610,"low":4611,"close":4612},664.36,665.28,661.86,663.68,{"symbol":3443,"time":1313,"open":4614,"high":4615,"low":4616,"close":4617},659.51,662.37,657.88,661.82,{"symbol":3443,"time":1317,"open":4619,"high":4620,"low":4621,"close":4622},657.94,659.41,654.41,658.05,{"symbol":3443,"time":1323,"open":4624,"high":4625,"low":4626,"close":4627},664.51,664.61,659.67,661.1,{"symbol":3443,"time":1329,"open":4629,"high":4443,"low":4630,"close":4631},666.72,661.98,663.21,{"symbol":3443,"time":1334,"open":4633,"high":4634,"low":4452,"close":4635},662.2,667.29,666.84,{"symbol":3443,"time":1338,"open":4637,"high":4433,"low":4638,"close":4639},662.33,660.37,663.7,{"symbol":3443,"time":1342,"open":4641,"high":4642,"low":4643,"close":4644},661.89,664.89,660.27,662.26,{"symbol":3443,"time":1347,"open":4646,"high":4647,"low":4648,"close":4649},660.01,661.72,654.3,659.18,{"symbol":3443,"time":1352,"open":4651,"high":4652,"low":4653,"close":4654},661.47,661.78,659.21,660,{"symbol":3443,"time":1357,"open":4656,"high":4657,"low":4658,"close":4659},659.64,661.04,659.34,660.91,{"symbol":3443,"time":1363,"open":4661,"high":4662,"low":4663,"close":4664},657.6,659.11,656.9,657.41,{"symbol":3443,"time":1367,"open":4666,"high":4667,"low":4668,"close":4669},654.18,658.33,653.59,657.63,{"symbol":3443,"time":1373,"open":4671,"high":4672,"low":4673,"close":4674},653.62,654.55,650.63,652.21,{"symbol":3443,"time":1375,"open":4676,"high":4677,"low":4678,"close":4679},648.97,650.86,647.22,650.33,{"symbol":3443,"time":1381,"open":4681,"high":4682,"low":4683,"close":4684},648.62,649.84,647.23,648.83,{"symbol":3443,"time":1383,"open":4686,"high":4674,"low":4687,"close":4688},651.48,643.33,647.24,{"symbol":3443,"time":1388,"open":4690,"high":4691,"low":4692,"close":4693},644.42,649.15,643.51,649.12,{"symbol":3443,"time":1394,"open":4695,"high":4696,"low":4697,"close":4698},642.67,644.21,640.46,643.74,{"symbol":3443,"time":1397,"open":4700,"high":4701,"low":4702,"close":4703},637.5,640.49,634.92,640.27,{"symbol":3443,"time":1403,"open":4705,"high":4706,"low":4707,"close":4708},647.47,647.84,643.14,645.05,{"symbol":3443,"time":1408,"open":4688,"high":4710,"low":4711,"close":4712},649.48,645.34,648.92,{"symbol":3443,"time":1413,"open":4714,"high":4715,"low":4690,"close":4716},644.57,647.37,646.63,[4718,4723,4725,4728,4731,4734,4737,4739,4741,4743,4745,4747,4749,4750,4753,4755,4757,4759,4761,4763,4764,4766,4768,4770,4772,4774,4776,4777,4779,4780,4782,4784,4785,4787,4789,4791,4793,4795,4797,4799,4800,4802,4804,4806,4808,4810,4812,4814,4816,4818,4819,4821,4823,4825,4827,4829,4831,4833,4835,4837,4839,4841,4843,4845,4847,4848,4850,4851,4853,4855],{"time":49,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4721,"datetime":4722},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":49,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4722},"ADX",{"time":73,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4726,"datetime":4727},"BollingerBands","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4729,"datetime":4730},"CCI","2026-09-04 00:00:00",{"time":103,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4733},"MACD","2026-08-31 00:00:00",{"time":120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4736},"BULLISH","2026-08-26 00:00:00",{"time":150,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4738},"2026-08-19 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4740},"2026-08-11 00:00:00",{"time":189,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4742},"2026-08-10 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4744},"2026-08-07 00:00:00",{"time":265,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4746},"2026-07-21 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4726,"datetime":4748},"2026-07-09 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4721,"datetime":4748},{"time":334,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4751,"datetime":4752},"RSI","2026-06-30 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4729,"datetime":4754},"2026-06-24 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4756},"2026-06-18 00:00:00",{"time":373,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4758},"2026-06-17 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4760},"2026-06-15 00:00:00",{"time":389,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4721,"datetime":4762},"2026-06-12 00:00:00",{"time":389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4762},{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4751,"datetime":4765},"2026-06-10 00:00:00",{"time":454,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4726,"datetime":4767},"2026-05-27 00:00:00",{"time":460,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4729,"datetime":4769},"2026-05-26 00:00:00",{"time":471,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4771},"2026-05-21 00:00:00",{"time":482,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4773},"2026-05-19 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4775},"2026-04-29 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4726,"datetime":4775},{"time":553,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4778},"2026-04-28 00:00:00",{"time":553,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4721,"datetime":4778},{"time":563,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4751,"datetime":4781},"2026-04-24 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4783},"2026-04-14 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4729,"datetime":4783},{"time":611,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4786},"2026-04-13 00:00:00",{"time":621,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4788},"2026-04-09 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4790},"2026-04-07 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4751,"datetime":4792},"2026-04-01 00:00:00",{"time":661,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4721,"datetime":4794},"2026-03-30 00:00:00",{"time":678,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4796},"2026-03-25 00:00:00",{"time":704,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4726,"datetime":4798},"2026-03-18 00:00:00",{"time":704,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4729,"datetime":4798},{"time":714,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4801},"2026-03-16 00:00:00",{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4803},"2026-03-09 00:00:00",{"time":817,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4805},"2026-02-13 00:00:00",{"time":842,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4807},"2026-02-06 00:00:00",{"time":866,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4809},"2026-01-30 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4811},"2026-01-08 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4813},"2026-01-06 00:00:00",{"time":997,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4815},"2025-12-24 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4726,"datetime":4817},"2025-12-18 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4729,"datetime":4817},{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4820},"2025-12-17 00:00:00",{"time":1058,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4729,"datetime":4822},"2025-12-09 00:00:00",{"time":1064,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4824},"2025-12-08 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4721,"datetime":4826},"2025-11-26 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4828},"2025-11-25 00:00:00",{"time":1106,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4721,"datetime":4830},"2025-11-24 00:00:00",{"time":1121,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4832},"2025-11-19 00:00:00",{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4721,"datetime":4834},"2025-11-10 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4836},"2025-11-07 00:00:00",{"time":1187,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4838},"2025-10-31 00:00:00",{"time":1205,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4751,"datetime":4840},"2025-10-28 00:00:00",{"time":1211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4729,"datetime":4842},"2025-10-27 00:00:00",{"time":1239,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4724,"datetime":4844},"2025-10-17 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4724,"datetime":4846},"2025-10-16 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4732,"datetime":4846},{"time":1279,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4726,"datetime":4849},"2025-10-08 00:00:00",{"time":1279,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4732,"datetime":4849},{"time":1284,"symbol":5,"current_signal":4719,"signal_change":23,"signal_type":4720,"trading_system":4729,"datetime":4852},"2025-10-07 00:00:00",{"time":1298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4726,"datetime":4854},"2025-10-02 00:00:00",{"time":1298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4735,"trading_system":4729,"datetime":4854},[4857,4863,4868,4874,4879,4885,4891,4896,4901,4906,4911,4916,4920,4925,4929,4934,4938,4943,4948,4953,4958,4963,4968,4972,4977,4982,4987,4992,4997,5002,5007,5012,5017,5022,5027,5032,5037,5042,5047,5052,5058,5063,5068,5073,5078,5083,5088,5093,5099,5105,5110,5116,5121,5127,5133,5139,5145,5151,5157,5162,5168,5174,5180,5186,5192,5198,5204,5210,5215,5221,5227,5232,5238,5244,5249,5255,5261,5267,5273,5278,5284,5290],{"symbol":5,"form":4858,"filingdate":643,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"8-K","sbux-20260402.htm","0000829224-26-000064","https://www.sec.gov/Archives/edgar/data/829224/000082922426000064/sbux-20260402.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000064/0000829224-26-000064-index.htm",{"symbol":5,"form":4858,"filingdate":661,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"sbux-20260325.htm","0000829224-26-000058","https://www.sec.gov/Archives/edgar/data/829224/000082922426000058/sbux-20260325.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000058/0000829224-26-000058-index.htm",{"symbol":5,"form":4869,"filingdate":875,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"10-Q","sbux-20251228.htm","0000829224-26-000011","https://www.sec.gov/Archives/edgar/data/829224/000082922426000011/sbux-20251228.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000011/0000829224-26-000011-index.htm",{"symbol":5,"form":4858,"filingdate":875,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"sbux-20260128.htm","0000829224-26-000010","https://www.sec.gov/Archives/edgar/data/829224/000082922426000010/sbux-20260128.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000010/0000829224-26-000010-index.htm",{"symbol":5,"form":4880,"filingdate":1131,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"8-K/A","sbux-20250604.htm","0000829224-25-000117","https://www.sec.gov/Archives/edgar/data/829224/000082922425000117/sbux-20250604.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000117/0000829224-25-000117-index.htm",{"symbol":5,"form":4886,"filingdate":1137,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"10-K","sbux-20250928.htm","0000829224-25-000114","https://www.sec.gov/Archives/edgar/data/829224/000082922425000114/sbux-20250928.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000114/0000829224-25-000114-index.htm",{"symbol":5,"form":4858,"filingdate":1181,"primarydocument":4892,"accessionnumber":4893,"filing_url":4894,"sec_url":4895},"sbux-20251103.htm","0000829224-25-000079","https://www.sec.gov/Archives/edgar/data/829224/000082922425000079/sbux-20251103.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000079/0000829224-25-000079-index.htm",{"symbol":5,"form":4858,"filingdate":1199,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"sbux-20251029.htm","0000829224-25-000074","https://www.sec.gov/Archives/edgar/data/829224/000082922425000074/sbux-20251029.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000074/0000829224-25-000074-index.htm",{"symbol":5,"form":4858,"filingdate":1317,"primarydocument":4902,"accessionnumber":4903,"filing_url":4904,"sec_url":4905},"sbux-20250923.htm","0000829224-25-000067","https://www.sec.gov/Archives/edgar/data/829224/000082922425000067/sbux-20250923.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000067/0000829224-25-000067-index.htm",{"symbol":5,"form":4869,"filingdate":1522,"primarydocument":4907,"accessionnumber":4908,"filing_url":4909,"sec_url":4910},"sbux-20250629.htm","0000829224-25-000058","https://www.sec.gov/Archives/edgar/data/829224/000082922425000058/sbux-20250629.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000058/0000829224-25-000058-index.htm",{"symbol":5,"form":4858,"filingdate":1522,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"sbux-20250729.htm","0000829224-25-000057","https://www.sec.gov/Archives/edgar/data/829224/000082922425000057/sbux-20250729.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000057/0000829224-25-000057-index.htm",{"symbol":5,"form":4858,"filingdate":1605,"primarydocument":4907,"accessionnumber":4917,"filing_url":4918,"sec_url":4919},"0000829224-25-000048","https://www.sec.gov/Archives/edgar/data/829224/000082922425000048/sbux-20250629.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000048/0000829224-25-000048-index.htm",{"symbol":5,"form":4858,"filingdate":1613,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"sbux-20250625.htm","0000829224-25-000046","https://www.sec.gov/Archives/edgar/data/829224/000082922425000046/sbux-20250625.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000046/0000829224-25-000046-index.htm",{"symbol":5,"form":4858,"filingdate":1623,"primarydocument":4921,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"0000829224-25-000038","https://www.sec.gov/Archives/edgar/data/829224/000082922425000038/sbux-20250625.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000038/0000829224-25-000038-index.htm",{"symbol":5,"form":4858,"filingdate":1656,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"ea0245796-8k_starbucks.htm","0001213900-25-054811","https://www.sec.gov/Archives/edgar/data/829224/000121390025054811/ea0245796-8k_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025054811/0001213900-25-054811-index.htm",{"symbol":5,"form":4858,"filingdate":1695,"primarydocument":4881,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"0000829224-25-000036","https://www.sec.gov/Archives/edgar/data/829224/000082922425000036/sbux-20250604.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000036/0000829224-25-000036-index.htm",{"symbol":5,"form":4858,"filingdate":1772,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"ea0241386-8k_starbucks.htm","0001213900-25-041096","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/ea0241386-8k_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/0001213900-25-041096-index.htm",{"symbol":5,"form":4869,"filingdate":1808,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"sbux-20250330.htm","0000829224-25-000034","https://www.sec.gov/Archives/edgar/data/829224/000082922425000034/sbux-20250330.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000034/0000829224-25-000034-index.htm",{"symbol":5,"form":4858,"filingdate":1808,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"sbux-20250429.htm","0000829224-25-000033","https://www.sec.gov/Archives/edgar/data/829224/000082922425000033/sbux-20250429.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000033/0000829224-25-000033-index.htm",{"symbol":5,"form":4858,"filingdate":1822,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"sbux-20250423.htm","0000829224-25-000027","https://www.sec.gov/Archives/edgar/data/829224/000082922425000027/sbux-20250423.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000027/0000829224-25-000027-index.htm",{"symbol":5,"form":4858,"filingdate":1942,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"sbux-20250312.htm","0000829224-25-000024","https://www.sec.gov/Archives/edgar/data/829224/000082922425000024/sbux-20250312.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000024/0000829224-25-000024-index.htm",{"symbol":5,"form":4880,"filingdate":1961,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"sbux-20250304.htm","0000829224-25-000020","https://www.sec.gov/Archives/edgar/data/829224/000082922425000020/sbux-20250304.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000020/0000829224-25-000020-index.htm",{"symbol":5,"form":4858,"filingdate":1976,"primarydocument":4964,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"0000829224-25-000016","https://www.sec.gov/Archives/edgar/data/829224/000082922425000016/sbux-20250304.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000016/0000829224-25-000016-index.htm",{"symbol":5,"form":4869,"filingdate":2108,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"sbux-20241229.htm","0000829224-25-000014","https://www.sec.gov/Archives/edgar/data/829224/000082922425000014/sbux-20241229.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000014/0000829224-25-000014-index.htm",{"symbol":5,"form":4858,"filingdate":2108,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"sbux-20250128.htm","0000829224-25-000013","https://www.sec.gov/Archives/edgar/data/829224/000082922425000013/sbux-20250128.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000013/0000829224-25-000013-index.htm",{"symbol":5,"form":4858,"filingdate":2135,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"sbux-20250117.htm","0000829224-25-000006","https://www.sec.gov/Archives/edgar/data/829224/000082922425000006/sbux-20250117.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000006/0000829224-25-000006-index.htm",{"symbol":5,"form":4858,"filingdate":2138,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"sbux-20250114.htm","0000829224-25-000003","https://www.sec.gov/Archives/edgar/data/829224/000082922425000003/sbux-20250114.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000003/0000829224-25-000003-index.htm",{"symbol":5,"form":4858,"filingdate":2288,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"sbux-20241119.htm","0000829224-24-000059","https://www.sec.gov/Archives/edgar/data/829224/000082922424000059/sbux-20241119.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000059/0000829224-24-000059-index.htm",{"symbol":5,"form":4886,"filingdate":2291,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"sbux-20240929.htm","0000829224-24-000057","https://www.sec.gov/Archives/edgar/data/829224/000082922424000057/sbux-20240929.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000057/0000829224-24-000057-index.htm",{"symbol":5,"form":4858,"filingdate":2345,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"sbux-20241030.htm","0000829224-24-000051","https://www.sec.gov/Archives/edgar/data/829224/000082922424000051/sbux-20241030.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000051/0000829224-24-000051-index.htm",{"symbol":5,"form":4858,"filingdate":2369,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"sbux-20241022.htm","0000829224-24-000047","https://www.sec.gov/Archives/edgar/data/829224/000082922424000047/sbux-20241022.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000047/0000829224-24-000047-index.htm",{"symbol":5,"form":4858,"filingdate":2464,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"sbux-20240912.htm","0000829224-24-000044","https://www.sec.gov/Archives/edgar/data/829224/000082922424000044/sbux-20240912.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000044/0000829224-24-000044-index.htm",{"symbol":5,"form":4858,"filingdate":2542,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"d848513d8k.htm","0001193125-24-200724","https://www.sec.gov/Archives/edgar/data/829224/000119312524200724/d848513d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312524200724/0001193125-24-200724-index.htm",{"symbol":5,"form":4869,"filingdate":2601,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"sbux-20240630.htm","0000829224-24-000042","https://www.sec.gov/Archives/edgar/data/829224/000082922424000042/sbux-20240630.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000042/0000829224-24-000042-index.htm",{"symbol":5,"form":4858,"filingdate":2601,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"sbux-20240730.htm","0000829224-24-000041","https://www.sec.gov/Archives/edgar/data/829224/000082922424000041/sbux-20240730.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000041/0000829224-24-000041-index.htm",{"symbol":5,"form":4858,"filingdate":2808,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"sbux-20240530.htm","0000829224-24-000033","https://www.sec.gov/Archives/edgar/data/829224/000082922424000033/sbux-20240530.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000033/0000829224-24-000033-index.htm",{"symbol":5,"form":4858,"filingdate":2918,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"sbux-20240430.htm","0000829224-24-000023","https://www.sec.gov/Archives/edgar/data/829224/000082922424000023/sbux-20240430.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000023/0000829224-24-000023-index.htm",{"symbol":5,"form":4869,"filingdate":2918,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"sbux-20240331.htm","0000829224-24-000024","https://www.sec.gov/Archives/edgar/data/829224/000082922424000024/sbux-20240331.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000024/0000829224-24-000024-index.htm",{"symbol":5,"form":4858,"filingdate":3041,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"sbux-20240313.htm","0000829224-24-000016","https://www.sec.gov/Archives/edgar/data/829224/000082922424000016/sbux-20240313.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000016/0000829224-24-000016-index.htm",{"symbol":5,"form":5053,"filingdate":3101,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"10-Q/A","d789711d10qa.htm","0001193125-24-037988","https://www.sec.gov/Archives/edgar/data/829224/000119312524037988/d789711d10qa.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312524037988/0001193125-24-037988-index.htm",{"symbol":5,"form":4858,"filingdate":3121,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"d718817d8k.htm","0001193125-24-028387","https://www.sec.gov/Archives/edgar/data/829224/000119312524028387/d718817d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312524028387/0001193125-24-028387-index.htm",{"symbol":5,"form":4869,"filingdate":3145,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"sbux-20231231.htm","0000829224-24-000013","https://www.sec.gov/Archives/edgar/data/829224/000082922424000013/sbux-20231231.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000013/0000829224-24-000013-index.htm",{"symbol":5,"form":4858,"filingdate":3145,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"sbux-20240130.htm","0000829224-24-000011","https://www.sec.gov/Archives/edgar/data/829224/000082922424000011/sbux-20240130.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000011/0000829224-24-000011-index.htm",{"symbol":5,"form":4858,"filingdate":3191,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"sbux-20240109.htm","0000829224-24-000003","https://www.sec.gov/Archives/edgar/data/829224/000082922424000003/sbux-20240109.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000003/0000829224-24-000003-index.htm",{"symbol":5,"form":4858,"filingdate":3294,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"sbux-20231120.htm","0000829224-23-000060","https://www.sec.gov/Archives/edgar/data/829224/000082922423000060/sbux-20231120.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000060/0000829224-23-000060-index.htm",{"symbol":5,"form":4886,"filingdate":3297,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"sbux-20231001.htm","0000829224-23-000058","https://www.sec.gov/Archives/edgar/data/829224/000082922423000058/sbux-20231001.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000058/0000829224-23-000058-index.htm",{"symbol":5,"form":4858,"filingdate":3344,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"sbux-20231102.htm","0000829224-23-000051","https://www.sec.gov/Archives/edgar/data/829224/000082922423000051/sbux-20231102.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000051/0000829224-23-000051-index.htm",{"symbol":5,"form":4858,"filingdate":5094,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"2023-09-13","sbux-20230912.htm","0000829224-23-000048","https://www.sec.gov/Archives/edgar/data/829224/000082922423000048/sbux-20230912.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000048/0000829224-23-000048-index.htm",{"symbol":5,"form":4869,"filingdate":5100,"primarydocument":5101,"accessionnumber":5102,"filing_url":5103,"sec_url":5104},"2023-08-01","sbux-20230702.htm","0000829224-23-000044","https://www.sec.gov/Archives/edgar/data/829224/000082922423000044/sbux-20230702.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000044/0000829224-23-000044-index.htm",{"symbol":5,"form":4858,"filingdate":5100,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"sbux-20230801.htm","0000829224-23-000042","https://www.sec.gov/Archives/edgar/data/829224/000082922423000042/sbux-20230801.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000042/0000829224-23-000042-index.htm",{"symbol":5,"form":4869,"filingdate":5111,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"2023-05-02","sbux-20230402.htm","0000829224-23-000037","https://www.sec.gov/Archives/edgar/data/829224/000082922423000037/sbux-20230402.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000037/0000829224-23-000037-index.htm",{"symbol":5,"form":4858,"filingdate":5111,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"sbux-20230502.htm","0000829224-23-000035","https://www.sec.gov/Archives/edgar/data/829224/000082922423000035/sbux-20230502.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000035/0000829224-23-000035-index.htm",{"symbol":5,"form":4858,"filingdate":5122,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"2023-04-21","sbux-20230417.htm","0000829224-23-000030","https://www.sec.gov/Archives/edgar/data/829224/000082922423000030/sbux-20230417.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000030/0000829224-23-000030-index.htm",{"symbol":5,"form":4858,"filingdate":5128,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"2023-03-29","sbux-20230323.htm","0000829224-23-000027","https://www.sec.gov/Archives/edgar/data/829224/000082922423000027/sbux-20230323.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000027/0000829224-23-000027-index.htm",{"symbol":5,"form":4858,"filingdate":5134,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"2023-03-28","sbux-20230322.htm","0000829224-23-000025","https://www.sec.gov/Archives/edgar/data/829224/000082922423000025/sbux-20230322.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000025/0000829224-23-000025-index.htm",{"symbol":5,"form":4858,"filingdate":5140,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"2023-03-21","sbux-20230320.htm","0000829224-23-000022","https://www.sec.gov/Archives/edgar/data/829224/000082922423000022/sbux-20230320.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000022/0000829224-23-000022-index.htm",{"symbol":5,"form":4858,"filingdate":5146,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"2023-02-16","d423999d8k.htm","0001193125-23-041100","https://www.sec.gov/Archives/edgar/data/829224/000119312523041100/d423999d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312523041100/0001193125-23-041100-index.htm",{"symbol":5,"form":4858,"filingdate":5152,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"2023-02-02","sbux-20230202.htm","0000829224-23-000015","https://www.sec.gov/Archives/edgar/data/829224/000082922423000015/sbux-20230202.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000015/0000829224-23-000015-index.htm",{"symbol":5,"form":4869,"filingdate":5152,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"sbux-20230101.htm","0000829224-23-000017","https://www.sec.gov/Archives/edgar/data/829224/000082922423000017/sbux-20230101.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922423000017/0000829224-23-000017-index.htm",{"symbol":5,"form":4886,"filingdate":5163,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"2022-11-18","sbux-20221002.htm","0000829224-22-000058","https://www.sec.gov/Archives/edgar/data/829224/000082922422000058/sbux-20221002.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000058/0000829224-22-000058-index.htm",{"symbol":5,"form":4858,"filingdate":5169,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"2022-11-03","sbux-20221103.htm","0000829224-22-000052","https://www.sec.gov/Archives/edgar/data/829224/000082922422000052/sbux-20221103.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000052/0000829224-22-000052-index.htm",{"symbol":5,"form":4858,"filingdate":5175,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"2022-10-07","d405519d8k.htm","0001193125-22-259587","https://www.sec.gov/Archives/edgar/data/829224/000119312522259587/d405519d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312522259587/0001193125-22-259587-index.htm",{"symbol":5,"form":4858,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"2022-09-02","sbux-20220831.htm","0000829224-22-000048","https://www.sec.gov/Archives/edgar/data/829224/000082922422000048/sbux-20220831.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000048/0000829224-22-000048-index.htm",{"symbol":5,"form":4858,"filingdate":5187,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"2022-09-01","d322468d8k.htm","0001193125-22-236650","https://www.sec.gov/Archives/edgar/data/829224/000119312522236650/d322468d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312522236650/0001193125-22-236650-index.htm",{"symbol":5,"form":4858,"filingdate":5193,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"2022-08-25","sbux-20220819.htm","0000829224-22-000045","https://www.sec.gov/Archives/edgar/data/829224/000082922422000045/sbux-20220819.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000045/0000829224-22-000045-index.htm",{"symbol":5,"form":4858,"filingdate":5199,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"2022-08-18","sbux-20220816.htm","0000829224-22-000043","https://www.sec.gov/Archives/edgar/data/829224/000082922422000043/sbux-20220816.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000043/0000829224-22-000043-index.htm",{"symbol":5,"form":4858,"filingdate":5205,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"2022-08-02","sbux-20220802.htm","0000829224-22-000038","https://www.sec.gov/Archives/edgar/data/829224/000082922422000038/sbux-20220802.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000038/0000829224-22-000038-index.htm",{"symbol":5,"form":4869,"filingdate":5205,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"sbux-20220703.htm","0000829224-22-000039","https://www.sec.gov/Archives/edgar/data/829224/000082922422000039/sbux-20220703.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000039/0000829224-22-000039-index.htm",{"symbol":5,"form":4858,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2022-06-06","sbux-20220606.htm","0000829224-22-000032","https://www.sec.gov/Archives/edgar/data/829224/000082922422000032/sbux-20220606.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000032/0000829224-22-000032-index.htm",{"symbol":5,"form":4858,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2022-05-03","sbux-20220503.htm","0000829224-22-000028","https://www.sec.gov/Archives/edgar/data/829224/000082922422000028/sbux-20220503.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000028/0000829224-22-000028-index.htm",{"symbol":5,"form":4869,"filingdate":5222,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"sbux-20220403.htm","0000829224-22-000030","https://www.sec.gov/Archives/edgar/data/829224/000082922422000030/sbux-20220403.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000030/0000829224-22-000030-index.htm",{"symbol":5,"form":4858,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2022-04-05","d332806d8k.htm","0001193125-22-096269","https://www.sec.gov/Archives/edgar/data/829224/000119312522096269/d332806d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312522096269/0001193125-22-096269-index.htm",{"symbol":5,"form":4858,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2022-03-22","sbux-20220316.htm","0000829224-22-000020","https://www.sec.gov/Archives/edgar/data/829224/000082922422000020/sbux-20220316.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000020/0000829224-22-000020-index.htm",{"symbol":5,"form":4858,"filingdate":5245,"primarydocument":5240,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"2022-03-17","0000829224-22-000016","https://www.sec.gov/Archives/edgar/data/829224/000082922422000016/sbux-20220316.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000016/0000829224-22-000016-index.htm",{"symbol":5,"form":4858,"filingdate":5250,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"2022-03-16","d325002d8k.htm","0001193125-22-076780","https://www.sec.gov/Archives/edgar/data/829224/000119312522076780/d325002d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312522076780/0001193125-22-076780-index.htm",{"symbol":5,"form":4858,"filingdate":5256,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"2022-02-14","d333670d8k.htm","0001193125-22-041748","https://www.sec.gov/Archives/edgar/data/829224/000119312522041748/d333670d8k.htm","https://www.sec.gov/Archives/edgar/data/829224/000119312522041748/0001193125-22-041748-index.htm",{"symbol":5,"form":4858,"filingdate":5262,"primarydocument":5263,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"2022-02-10","sbux-20220204.htm","0000829224-22-000014","https://www.sec.gov/Archives/edgar/data/829224/000082922422000014/sbux-20220204.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000014/0000829224-22-000014-index.htm",{"symbol":5,"form":4869,"filingdate":5268,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"2022-02-01","sbux-20220102.htm","0000829224-22-000012","https://www.sec.gov/Archives/edgar/data/829224/000082922422000012/sbux-20220102.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000012/0000829224-22-000012-index.htm",{"symbol":5,"form":4858,"filingdate":5268,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"sbux-20220201.htm","0000829224-22-000010","https://www.sec.gov/Archives/edgar/data/829224/000082922422000010/sbux-20220201.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000010/0000829224-22-000010-index.htm",{"symbol":5,"form":4858,"filingdate":5279,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"2022-01-14","sbux-20220112.htm","0000829224-22-000004","https://www.sec.gov/Archives/edgar/data/829224/000082922422000004/sbux-20220112.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922422000004/0000829224-22-000004-index.htm",{"symbol":5,"form":4886,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"2021-11-19","sbux-20211003.htm","0000829224-21-000086","https://www.sec.gov/Archives/edgar/data/829224/000082922421000086/sbux-20211003.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922421000086/0000829224-21-000086-index.htm",{"symbol":5,"form":4858,"filingdate":5291,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"2021-10-28","sbux-20211028.htm","0000829224-21-000081","https://www.sec.gov/Archives/edgar/data/829224/000082922421000081/sbux-20211028.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922421000081/0000829224-21-000081-index.htm",[5297,5316,5327,5338,5350,5363,5375,5384,5396,5404,5418,5429,5441,5453,5461,5474,5486,5503,5517,5542,5553,5561,5570,5578,5587,5598,5609,5621,5633,5644],{"symbol":5,"accessionnumber":5298,"filingdate":233,"sec_url":5299,"tags":5300,"headline":5304,"summary":5305,"sector":5306,"industry":5307,"date_processed":5308,"impact_score":5309,"exhibits":5310,"isLocked":5315},"0000829224-26-000129","https://www.sec.gov/Archives/edgar/data/829224/000082922426000129/0000829224-26-000129-index.htm",{"events":5301},[5302,5303],"Earnings Beat","Raised Guidance","Starbucks Reports Q3 FY26 Results and Raises Guidance","Starbucks Corporation reported its Q3 fiscal year 2026 financial results, showing global comparable store sales up 7.9%, net revenues down 1% to $9.3 billion, and GAAP EPS of $0.91. The company also raised its fiscal year 2026 guidance, anticipating full-year U.S. comparable store sales growth of slightly greater than 6.0% and global comparable store sales growth nearing 6.0%.","Trade & Services","Retail-Eating & Drinking Places","2026-07-29 20:06:56","HIGH",[5311],{"exhibit_number":5312,"htm_reference":5313,"full_url":5314},"EX-99.1","sbux-06282026xearningsrele.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000129/sbux-06282026xearningsrele.htm",false,{"symbol":5,"accessionnumber":5317,"filingdate":389,"sec_url":5318,"tags":5319,"headline":5323,"summary":5324,"sector":5306,"industry":5307,"date_processed":5325,"impact_score":5309,"exhibits":5326,"isLocked":5315},"0000829224-26-000106","https://www.sec.gov/Archives/edgar/data/829224/000082922426000106/0000829224-26-000106-index.htm",{"events":5320},[5321,5322],"New CEO Appointed","Key Executive Appointment","Starbucks Appoints New Principal Accounting Officer","On June 11, 2026, Starbucks Corporation designated Val Bauduin as its new principal accounting officer. Bauduin, who has been with the company since 2024, previously served as senior vice president of Corporate Finance and Development. Cathy Smith, the current executive vice president and chief financial officer, will continue in her role but will no longer hold the principal accounting officer responsibility.","2026-06-12 20:16:40",[],{"symbol":5,"accessionnumber":5328,"filingdate":476,"sec_url":5329,"tags":5330,"headline":5333,"summary":5334,"sector":5306,"industry":5307,"date_processed":5335,"impact_score":5336,"exhibits":5337,"isLocked":5315},"0000829224-26-000094","https://www.sec.gov/Archives/edgar/data/829224/000082922426000094/0000829224-26-000094-index.htm",{"events":5331},[5332],"Credit Facility Entered","Starbucks Settles Cash Tender Offers for Certain Notes","On May 20, 2026, Starbucks Corporation completed the settlement of its cash tender offers for certain series of its notes. The company purchased and cancelled notes worth a total of $1,306,102,044.31, reducing its debt obligations. The remaining outstanding amounts for the various series of notes are now $178,176,000 for 4.800% Senior Notes due 2030, $476,532,000 for 4.500% Senior Notes due 2028, $750,000,000 for 4.000% Senior Notes due 2028, $800,000,000 for 4.500% Senior Notes due 2048, $89,751,000 for 5.400% Senior Notes due 2035, $389,649,000 for 5.000% Senior Notes due 2034, $500,000,000 for 4.900% Senior Notes due 2031, and $500,000,000 for 4.800% Senior Notes due 2033.","2026-05-20 20:16:41","MEDIUM",[],{"symbol":5,"accessionnumber":5339,"filingdate":490,"sec_url":5340,"tags":5341,"headline":5346,"summary":5347,"sector":5306,"industry":5307,"date_processed":5348,"impact_score":5336,"exhibits":5349,"isLocked":5315},"0000829224-26-000088","https://www.sec.gov/Archives/edgar/data/829224/000082922426000088/0000829224-26-000088-index.htm",{"events":5342},[5343,5344,5345],"Restructuring Costs","Asset Write-Down","Employee Trading Suspension","Starbucks Announces Restructuring Plan as Part of 'Back to Starbucks' Strategy","On May 13, 2026, Starbucks Corporation announced a restructuring plan as part of its 'Back to Starbucks' strategy, aiming to streamline its domestic and international support organization and non-retail facilities. The plan includes reducing the operational complexity of its Starbucks Reserve and Roastery locations and optimizing its global support organization. The company expects to incur approximately $400 million in restructuring charges, with $280 million being non-cash charges due to impairment of long-lived assets and $120 million being cash charges primarily related to employee separation benefits. The majority of the plan actions are expected to be completed by the end of this fiscal year.","2026-05-15 13:00:55",[],{"symbol":5,"accessionnumber":5351,"filingdate":553,"sec_url":5352,"tags":5353,"headline":5356,"summary":5357,"sector":5306,"industry":5307,"date_processed":5358,"impact_score":5309,"exhibits":5359,"isLocked":5315},"0000829224-26-000078","https://www.sec.gov/Archives/edgar/data/829224/000082922426000078/0000829224-26-000078-index.htm",{"events":5354},[5302,5355,5303],"General Statement","Starbucks Reports Q2 FY26 Results and Raises Fiscal Year Guidance","Starbucks Corporation reported its financial results for the second quarter of fiscal year 2026, showing a 9% increase in consolidated net revenues to $9.5 billion. GAAP earnings per share (EPS) were $0.45, while non-GAAP EPS was $0.50. The company also raised its fiscal year 2026 guidance for comparable store sales growth and non-GAAP EPS. Starbucks expects global and U.S. comparable store sales growth of 5.0% or greater, consolidated net revenues to be roughly flat year over year, and non-GAAP consolidated operating margin to slightly improve year over year. The company anticipates non-GAAP earnings per share in the range of $2.25 to $2.45 and approximately 600 to 650 net new coffeehouses globally.","2026-04-28 20:07:41",[5360],{"exhibit_number":5312,"htm_reference":5361,"full_url":5362},"sbux-03292026xearningsrele.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000078/sbux-03292026xearningsrele.htm",{"symbol":5,"accessionnumber":4860,"filingdate":643,"sec_url":4862,"tags":5364,"headline":5368,"summary":5369,"sector":5306,"industry":5307,"date_processed":5370,"impact_score":5336,"exhibits":5371,"isLocked":5315},{"events":5365},[5366,5367],"Joint Venture","Strategic Partnership","Starbucks Completes Joint Venture with Boyu Capital in China","Starbucks Corporation has finalized a joint venture with Boyu Capital, where Boyu Capital has acquired a 60% interest in Starbucks' retail operations in China. Starbucks retains a 40% interest and continues to own and license the brand and intellectual property. The joint venture aims to enhance Starbucks' ability to expand its footprint, deepen local relevance, and elevate the customer experience in China. The joint venture currently oversees approximately 8,000 company-operated coffeehouses, with a shared goal to grow to as many as 20,000 locations over time.","2026-04-02 20:56:41",[5372],{"exhibit_number":5312,"htm_reference":5373,"full_url":5374},"sbux-04022026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000064/sbux-04022026xexhibit991.htm",{"symbol":5,"accessionnumber":4865,"filingdate":661,"sec_url":4867,"tags":5376,"headline":5380,"summary":5381,"sector":5306,"industry":5307,"date_processed":5382,"impact_score":5309,"exhibits":5383,"isLocked":5315},{"events":5377},[5378,5379,5355],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Starbucks Elects Board Members at 2026 Annual Meeting","On March 25, 2026, Starbucks Corporation held its Annual Meeting of Shareholders where all eleven directors nominated by the Board of Directors were elected. Additionally, shareholders approved the compensation of named executive officers, ratified the selection of Deloitte & Touche LLP as the independent auditor, and approved a shareholder proposal to replace supermajority voting requirements with majority voting requirements. Other shareholder proposals regarding board chair independence, healthcare coverage, compensation gaps, use of diagnostic tools, and exclusion of religious charities were not approved.","2026-03-30 13:15:55",[],{"symbol":5,"accessionnumber":4876,"filingdate":875,"sec_url":4878,"tags":5385,"headline":5389,"summary":5390,"sector":5306,"industry":5307,"date_processed":5391,"impact_score":5309,"exhibits":5392,"isLocked":5315},{"events":5386},[5302,5355,5321,5387,5388],"Dividend Announced","Strategic Partnership Announced","Starbucks Reports Q1 Fiscal Year 2026 Earnings, Comparable Store Sales Growth","Starbucks Corporation reported its financial results for the first quarter of fiscal year 2026, ending December 28, 2025. The company saw a 6% increase in consolidated net revenues to $9.9 billion, with a 4% increase in global comparable store sales and a 3% increase in transactions. Non-GAAP earnings per share were $0.56, down 19% from the prior year. Starbucks also announced plans for its 2026 Investor Day, the appointment of a new Chief Technology Officer, and a cash dividend of $0.62 per share, payable on February 27, 2026. The company introduced fiscal year 2026 guidance with expectations for comparable store sales growth and net revenue increases.","2026-01-28 12:47:44",[5393],{"exhibit_number":5312,"htm_reference":5394,"full_url":5395},"sbux-12282025xearningsrele.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922426000010/sbux-12282025xearningsrele.htm",{"symbol":5,"accessionnumber":4882,"filingdate":1131,"sec_url":4884,"tags":5397,"headline":5400,"summary":5401,"sector":5306,"industry":5307,"date_processed":5402,"impact_score":5309,"exhibits":5403,"isLocked":5315},{"5.02":5398},[5399],"CFO Resignation","Starbucks Announces Resignation of Chief Legal Officer","On November 14, 2025, Brad Lerman ceased serving as Executive Vice President and Chief Legal Officer of Starbucks Corporation, effective as of the close of business on that date. Mr. Lerman will continue to serve in an advisory capacity until a successor is identified.","2025-11-18 23:01:35",[],{"symbol":5,"accessionnumber":4893,"filingdate":1181,"sec_url":4895,"tags":5405,"headline":5410,"summary":5411,"sector":5306,"industry":5307,"date_processed":5412,"impact_score":5413,"exhibits":5414,"isLocked":5315},{"7.01":5406,"9.01":5408},[5407],"Regulation FD Disclosure",[5409],"Exhibits Furnished","Starbucks Announces Joint Venture with Boyu Capital for China Retail Operations","On November 3, 2025, Starbucks announced it has entered an agreement to form a joint venture with Boyu Capital to operate Starbucks retail in China. Boyu Capital will acquire up to a 60% interest in Starbucks retail operations in China, while Starbucks will retain 40% interest and license the Starbucks brand to the new entity. The total value of Starbucks' China retail business is expected to exceed $13 billion, combining proceeds from the sale, the value of retained interest, and licensing economics. The joint venture is expected to finalize in Q2 FY2026, pending regulatory approvals.","2025-11-03 22:00:56","LOW",[5415],{"exhibit_number":5312,"htm_reference":5416,"full_url":5417},"a20251103-form8xkxex991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000079/a20251103-form8xkxex991.htm",{"symbol":5,"accessionnumber":4898,"filingdate":1199,"sec_url":4900,"tags":5419,"headline":5422,"summary":5423,"sector":5306,"industry":5307,"date_processed":5424,"impact_score":5309,"exhibits":5425,"isLocked":5315},{"2.02":5420,"9.01":5421},[5302,5303,5355],[5409],"Starbucks Announces Q4 Fiscal 2025 Results and ","Starbucks Corporation announced its Q4 fiscal 2025 financial results on October 29, 2025. Consolidated net revenues increased by 5% to $9.6 billion, and GAAP EPS was $0.12. Non-GAAP EPS was $0.52. Global comparable store sales increased by 1%, with North America and U.S. sales flat. International comparable store sales rose by 3%, driven by a 6% increase in transactions. The company reported a GAAP operating margin of 2.9%, and non-GAAP operating margin of 9.4%. Starbucks also announced the closure of 107 stores as part of its restructuring plan and appointed Pilar Ramos as executive vice president and chief legal officer. A dividend of $0.62 per share was declared, payable on November 28, 2025.","2025-10-29 20:09:44",[5426],{"exhibit_number":5312,"htm_reference":5427,"full_url":5428},"sbux-09282025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000074/sbux-09282025xexhibit991.htm",{"symbol":5,"accessionnumber":4903,"filingdate":1317,"sec_url":4905,"tags":5430,"headline":5434,"summary":5435,"sector":5306,"industry":5307,"date_processed":5436,"impact_score":5336,"exhibits":5437,"isLocked":5315},{"2.05":5431,"7.01":5432,"9.01":5433},[5343],[5407],[5409],"Starbucks Announces Major Restructuring to Revive Brand","Starbucks Corporation announced a significant restructuring plan on September 23, 2025, involving the closure of underperforming coffeehouses and further transformation of its support organization. This move is part of the company's 'Back to Starbucks' strategy aimed at revitalizing coffeehouses and enhancing the customer experience. The company estimates approximately $1 billion in restructuring charges, with 90% of the expenses attributable to the North America business. Expected costs include $150 million for employee separation benefits, $400 million for asset disposal and impairment, and $450 million for accelerated amortization of ROU lease assets and other lease costs.","2025-09-25 11:01:43",[5438],{"exhibit_number":5312,"htm_reference":5439,"full_url":5440},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000067/exhibit991.htm",{"symbol":5,"accessionnumber":4913,"filingdate":1522,"sec_url":4915,"tags":5442,"headline":5446,"summary":5447,"sector":5306,"industry":5307,"date_processed":5448,"impact_score":5309,"exhibits":5449,"isLocked":5315},{"2.02":5443,"9.01":5445},[5444,5355],"Earnings Miss",[5409],"Starbucks Q3 FY25 Results: Earnings Miss Expectations","Starbucks Corporation reported Q3 FY25 financial results, showing a decline in consolidated net revenues to $9.5 billion, a 4% increase year-over-year. GAAP earnings per share (EPS) were $0.49, missing consensus estimates, while non-GAAP EPS was $0.50. Operating income declined by 38.3% year-over-year to $935.6 million, primarily due to investments in 'Back to Starbucks' strategy, deleverage, and inflation. The company also disclosed a $20.8 million restructuring charge. Starbucks declared a cash dividend of $0.61 per share, payable on August 29, 2025.","2025-08-22 02:40:52",[5450],{"exhibit_number":5312,"htm_reference":5451,"full_url":5452},"sbux-06292025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000057/sbux-06292025xexhibit991.htm",{"symbol":5,"accessionnumber":4917,"filingdate":1605,"sec_url":4919,"tags":5454,"headline":5457,"summary":5458,"sector":5306,"industry":5307,"date_processed":5459,"impact_score":5413,"exhibits":5460,"isLocked":5315},{"5.02":5455},[5456],"Executive Compensation Detail","Starbucks Allocates $6M in Performance-Based Equity for Executives","On June 29, 2025, Starbucks Corporation announced a 'Back to Starbucks' grant of $6 million in performance-based restricted stock units for its named executive officers. The equity awards are fully tied to the achievement of specific goals outlined in the company's turnaround strategy, including operating expense reduction and improvements in service and product offerings. The grants are intended to motivate and retain senior leaders to deliver on the transformation required by the strategy. The awards will vest following fiscal year 2027 based on goal achievement and can pay out up to 200% of the target value if certain conditions are met.","2025-08-22 06:30:41",[],{"symbol":5,"accessionnumber":4922,"filingdate":1613,"sec_url":4924,"tags":5462,"headline":5466,"summary":5467,"sector":5306,"industry":5307,"date_processed":5468,"impact_score":5336,"exhibits":5469,"isLocked":5315},{"5.03":5463},[5464,5465],"Bylaw Amendment","Articles of Incorporation Amendment","Starbucks Updates Corporate Governance Rules","Starbucks Corporation updated its bylaws on June 25, 2025, to address universal proxy rules and modify procedures for shareholder proposals. This includes changes to proxy card colors and other technical updates. The full amended bylaws are attached as Exhibit 3.1.","2025-08-22 06:58:02",[5470],{"exhibit_number":5471,"htm_reference":5472,"full_url":5473},"EX-3.1","a20250625-exhibit31xbylaws.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000046/a20250625-exhibit31xbylaws.htm",{"symbol":5,"accessionnumber":4926,"filingdate":1623,"sec_url":4928,"tags":5475,"headline":5479,"summary":5480,"sector":5306,"industry":5307,"date_processed":5481,"impact_score":5309,"exhibits":5482,"isLocked":5315},{"5.02":5476,"9.01":5478},[5321,5477],"New COO Appointed",[5409],"Starbucks Expands Board with Appointment of Two New Directors","On June 25, 2025, Starbucks Corporation expanded its Board of Directors by appointing Dambisa F. Moyo and Marissa Mayer, effective immediately. Both new directors will be entitled to prorated annual compensation. Dambisa Moyo, a seasoned global economist, and Marissa Mayer, an experienced technology executive, bring extensive expertise in macroeconomics, global affairs, and technology, respectively. Their appointments are expected to support Starbucks' Back to Starbucks strategy and long-term growth.","2025-08-22 07:25:14",[5483],{"exhibit_number":5312,"htm_reference":5484,"full_url":5485},"a20250625-boardannouncemen.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000038/a20250625-boardannouncemen.htm",{"symbol":5,"accessionnumber":4931,"filingdate":1656,"sec_url":4933,"tags":5487,"headline":5495,"summary":5496,"sector":5306,"industry":5307,"date_processed":5497,"impact_score":5336,"exhibits":5498,"isLocked":5315},{"1.01":5488,"1.02":5491,"2.03":5493,"9.01":5494},[5489,5490],"New Major Contract","Financial Instrument Agreement",[5492],"Contract Termination",[5332],[5409],"Starbucks Enters New $3.0 Billion Credit Agreement","On June 13, 2025, Starbucks Corporation entered into a new $3.0 billion Credit Agreement to replace its previous Credit Agreement. The new agreement is a $3.0 billion unsecured, revolving credit facility, scheduled to mature on June 13, 2030. Starbucks may request an increase in the aggregate commitments by up to $1.0 billion under certain conditions. The agreement includes interest rate calculations based on Term SOFR and the Base Rate, as well as compliance with certain covenants. The old Credit Agreement, dated September 16, 2021, was terminated in connection with the new agreement. A copy of the new Credit Agreement is filed as Exhibit 10.1.","2025-08-22 14:29:41",[5499],{"exhibit_number":5500,"htm_reference":5501,"full_url":5502},"EX-10.1","ea024579601ex10-1_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025054811/ea024579601ex10-1_starbucks.htm",{"symbol":5,"accessionnumber":4935,"filingdate":1695,"sec_url":4937,"tags":5504,"headline":5510,"summary":5511,"sector":5306,"industry":5307,"date_processed":5512,"impact_score":5309,"exhibits":5513,"isLocked":5315},{"5.02":5505,"7.01":5507,"9.01":5508},[5477,5506],"Key Executive Departure",[5407],[5509],"No viable tag","Starbucks Appoints New COO and Announces Leadership Changes","On June 4, 2025, Starbucks Corporation announced significant leadership changes, including the appointment of Mike Grams as Chief Operating Officer, effective immediately. Mike Grams, who previously served as EVP, North America Chief Coffeehouse Officer, will now oversee global coffeehouse development and global supply chain in addition to his existing responsibilities. The company also announced that Brad Lerman, EVP, Chief Legal Officer, will be leaving the company in the coming months. These changes are part of the company's efforts to accelerate its performance and refocus on its core business.","2025-08-22 16:32:51",[5514],{"exhibit_number":5312,"htm_reference":5515,"full_url":5516},"a20250604-brianannouncemen.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000036/a20250604-brianannouncemen.htm",{"symbol":5,"accessionnumber":4940,"filingdate":1772,"sec_url":4942,"tags":5518,"headline":5522,"summary":5523,"sector":5306,"industry":5307,"date_processed":5524,"impact_score":5336,"exhibits":5525,"isLocked":5315},{"8.01":5519,"9.01":5521},[5520,5387],"Public Offering Completed",[5409],"Starbucks Announces Issuance of New Senior Notes","On May 8, 2025, Starbucks Corporation completed a public offering of $1.75 billion aggregate principal amount of senior notes due in 2028, 2030, and 2035. The 2028 notes bear interest at 4.500%, the 2030 notes at 4.800%, and the 2035 notes at 5.400%. The notes are senior unsecured obligations and are governed by the terms of the Base Indenture and the Eleventh Supplemental Indenture. Starbucks may redeem the notes under certain conditions and will be required to repurchase notes in the event of a change of control triggering event.","2025-08-22 22:39:19",[5526,5530,5534,5538],{"exhibit_number":5527,"htm_reference":5528,"full_url":5529},"EX-1.1","ea024138601ex1-1_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/ea024138601ex1-1_starbucks.htm",{"exhibit_number":5531,"htm_reference":5532,"full_url":5533},"EX-4.2","ea024138601ex4-2_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/ea024138601ex4-2_starbucks.htm",{"exhibit_number":5535,"htm_reference":5536,"full_url":5537},"EX-5.1","ea024138601ex5-1_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/ea024138601ex5-1_starbucks.htm",{"exhibit_number":5539,"htm_reference":5540,"full_url":5541},"EX-5.2","ea024138601ex5-2_starbucks.htm","https://www.sec.gov/Archives/edgar/data/829224/000121390025041096/ea024138601ex5-2_starbucks.htm",{"symbol":5,"accessionnumber":4950,"filingdate":1808,"sec_url":4952,"tags":5543,"headline":5546,"summary":5547,"sector":5306,"industry":5307,"date_processed":5548,"impact_score":5309,"exhibits":5549,"isLocked":5315},{"2.02":5544,"9.01":5545},[5444,5355],[5409],"Starbucks Reports Q2 FY25 Financial Results with Revenues Up 2%","On April 29, 2025, Starbucks Corporation announced its financial results for the second quarter of fiscal year 2025. Consolidated net revenues increased by 2% to $8.8 billion, reflecting a 3% increase on a constant currency basis. GAAP operating margin contracted by 590 basis points to 6.9%, primarily due to deleverage and additional labor costs. GAAP earnings per share (EPS) declined by 50% to $0.34 compared to the prior year. Non-GAAP operating margin also contracted by 460 basis points to 8.2%. The company opened 213 new stores in Q2, bringing the total to 40,789 stores globally.","2025-10-28 21:50:47",[5550],{"exhibit_number":5312,"htm_reference":5551,"full_url":5552},"sbux-03302025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000033/sbux-03302025xexhibit991.htm",{"symbol":5,"accessionnumber":4955,"filingdate":1822,"sec_url":4957,"tags":5554,"headline":5557,"summary":5558,"sector":5306,"industry":5307,"date_processed":5559,"impact_score":5336,"exhibits":5560,"isLocked":5315},{"8.01":5555},[5556],"Share Repurchase Program Announced","Starbucks Recommends Rejection of Tutanota Mini-Tender Offer","Starbucks Corporation announced on April 23, 2025, that it has become aware of an unsolicited 'mini-tender' offer from Tutanota LLC to purchase up to 500,000 shares of its common stock at $88.00 per share. The offer is conditional on the stock price exceeding $88.00 per share before expiration and includes other conditions that could result in shareholders receiving a below-market price. Starbucks does not endorse the offer and recommends that shareholders do not tender their shares. The offer is scheduled to expire on May 12, 2025, unless extended or terminated earlier. Starbucks is not affiliated with Tutanota or the offer.","2025-08-23 14:36:58",[],{"symbol":5,"accessionnumber":4960,"filingdate":1942,"sec_url":4962,"tags":5562,"headline":5566,"summary":5567,"sector":5306,"industry":5307,"date_processed":5568,"impact_score":5336,"exhibits":5569,"isLocked":5315},{"5.07":5563},[5564,5565],"Director Elections Results","Equity Plan Approved","Starbucks Shareholders Approve Key Proposals at 2025 Annual Meeting","On March 12, 2025, Starbucks Corporation held its Annual Meeting of Shareholders where shareholders elected the board of directors and approved the compensation of named executive officers. The ratification of Deloitte & Touche LLP as the company's independent registered public accounting firm for fiscal year 2025 was also approved. Shareholder proposals related to discrimination risks, board chair independence, human rights, and emissions reporting were not approved.","2025-08-23 20:09:04",[],{"symbol":5,"accessionnumber":4965,"filingdate":1961,"sec_url":4967,"tags":5571,"headline":5574,"summary":5575,"sector":5306,"industry":5307,"date_processed":5576,"impact_score":5309,"exhibits":5577,"isLocked":5315},{"5.02":5572},[5573,5399,5322],"New CFO Appointed","Starbucks Appoints New CFO Cathy R. Smith, Names Interim CFO","Starbucks Corporation announced on March 7, 2025, the appointment of Cathy R. Smith as executive vice president, chief financial officer, and principal financial and accounting officer, effective March 24, 2025. Val Bauduin has been appointed as interim CFO, effective immediately. Rachel Ruggeri, the current CFO, will cease serving in these roles effective March 7, 2025, but will support the transition until March 28, 2025.","2025-08-23 21:25:16",[],{"symbol":5,"accessionnumber":4969,"filingdate":1976,"sec_url":4971,"tags":5579,"headline":5583,"summary":5584,"sector":5306,"industry":5307,"date_processed":5585,"impact_score":5309,"exhibits":5586,"isLocked":5315},{"5.02":5580,"7.01":5581,"9.01":5582},[5399,5573],[5407],[5409],"Starbucks Appoints Cathy Smith as New CFO, Rachel Ruggeri Departs","On March 4, 2025, Starbucks Corporation announced the appointment of Cathy R. Smith as its new executive vice president, chief financial officer, and principal financial officer, effective as of a future determined date. This follows the departure of Rachel Ruggeri, the current CFO, who will assist with the transition. Cathy Smith, previously CFO at Nordstrom, brings extensive experience in retail and global operations. The announcement was made via Regulation FD Disclosure.","2025-08-23 22:11:27",[],{"symbol":5,"accessionnumber":4979,"filingdate":2108,"sec_url":4981,"tags":5588,"headline":5591,"summary":5592,"sector":5306,"industry":5307,"date_processed":5593,"impact_score":5309,"exhibits":5594,"isLocked":5315},{"2.02":5589,"9.01":5590},[5444,5355],[5409],"Starbucks Reports Flat Q1 FY25 Revenues Amid 'Back to Starbucks' Strategy","Starbucks Corporation reported flat consolidated net revenues of $9.4 billion for the first quarter of fiscal year 2025, with earnings per share (EPS) of $0.69, a 23% decline from the prior year. The company saw a 4% decline in global comparable store sales, driven by a 6% decrease in comparable transactions, partially offset by a 3% increase in average ticket. Starbucks is early in its 'Back to Starbucks' turnaround strategy, which includes reintroducing the brand and making strategic investments in store partner wages and benefits.","2025-11-17 23:27:20",[5595],{"exhibit_number":5312,"htm_reference":5596,"full_url":5597},"sbux-12292024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000013/sbux-12292024xexhibit991.htm",{"symbol":5,"accessionnumber":4984,"filingdate":2135,"sec_url":4986,"tags":5599,"headline":5602,"summary":5603,"sector":5306,"industry":5307,"date_processed":5604,"impact_score":5413,"exhibits":5605,"isLocked":5315},{"7.01":5600,"9.01":5601},[5407],[5409],"Starbucks Announces Organizational Transformation as Part of Back to Starbucks Initiative","On January 17, 2025, Starbucks Corporation announced the next phase of its Back to Starbucks initiative, focusing on transforming its support organization. This transformation is expected to lead to job eliminations within the support teams. Changes will be communicated by early March. The initiative does not affect in-store teams or planned store hours.","2025-11-18 23:48:22",[5606],{"exhibit_number":5312,"htm_reference":5607,"full_url":5608},"a20250117-confidential_tra.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000006/a20250117-confidential_tra.htm",{"symbol":5,"accessionnumber":4989,"filingdate":2138,"sec_url":4991,"tags":5610,"headline":5614,"summary":5615,"sector":5306,"industry":5307,"date_processed":5616,"impact_score":5336,"exhibits":5617,"isLocked":5315},{"5.02":5611,"9.01":5613},[5612],"Board Member Departure",[5409],"Mellody Hobson to Step Down from Starbucks Board","On January 14, 2025, Mellody Hobson, Lead Director of Starbucks Corporation, announced her decision not to stand for reelection at the 2025 Annual Meeting of Shareholders. Hobson, who has served on the board for nearly 20 years, expressed confidence in the company's future under CEO Brian Niccol. She cited the need for a lead director to work closely with Niccol for years to come as the reason for her decision. Hobson will continue to serve until the end of her current term and has no plans to sell her Starbucks shares.","2025-11-18 23:56:54",[5618],{"exhibit_number":5312,"htm_reference":5619,"full_url":5620},"sbuxletterjan2025-mh.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922425000003/sbuxletterjan2025-mh.htm",{"symbol":5,"accessionnumber":4994,"filingdate":2288,"sec_url":4996,"tags":5622,"headline":5626,"summary":5627,"sector":5306,"industry":5307,"date_processed":5628,"impact_score":5309,"exhibits":5629,"isLocked":5315},{"5.02":5623,"9.01":5625},[5624],"CEO Resignation",[5509],"Starbucks Amends CEO Brian Niccol's Equity Grant Terms","On November 19, 2024, Starbucks Corporation amended CEO Brian Niccol's offer letter to clarify that his replacement equity grant would have a target value of no less than $75 million and no more than $80 million, based on the closing stock price on the grant date. Additionally, Mr. Niccol is eligible for an annual grant in fiscal year 2025 with a target value of $23 million, subject to adjustment based on his performance. The amendments were approved by the Company's board of directors.","2025-11-27 23:38:33",[5630],{"exhibit_number":5500,"htm_reference":5631,"full_url":5632},"privilegedandconfidentiala.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000059/privilegedandconfidentiala.htm",{"symbol":5,"accessionnumber":5004,"filingdate":2345,"sec_url":5006,"tags":5634,"headline":5637,"summary":5638,"sector":5306,"industry":5307,"date_processed":5639,"impact_score":5413,"exhibits":5640,"isLocked":5315},{"2.02":5635,"9.01":5636},[5355],[5409],"Starbucks Reports Q4 and Fiscal Year 2024 Results with Revenue Decline and Management Changes","Starbucks Corporation reported financial results for the quarter and fiscal year ended September 29, 2024, showing a 3% decline in consolidated net revenues to $9.1 billion for Q4 and a 1% increase to $36.2 billion for the fiscal year. GAAP earnings per share declined 25% for Q4 and 8% for the fiscal year. The company experienced challenges in customer experience and is developing a plan to improve operations. Management changes include the appointment of a new CEO and chairman, Brian Niccol, effective September 9, 2024, and the announcement of Michael Conway's retirement as CEO, North America, effective November 30, 2024. Starbucks also announced new coffee innovation farms in Guatemala and Costa Rica.","2025-12-05 23:06:01",[5641],{"exhibit_number":5312,"htm_reference":5642,"full_url":5643},"sbux-9292024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000051/sbux-9292024xexhibit991.htm",{"symbol":5,"accessionnumber":5009,"filingdate":2369,"sec_url":5011,"tags":5645,"headline":5649,"summary":5650,"sector":5306,"industry":5307,"date_processed":5651,"impact_score":5413,"exhibits":5652,"isLocked":5315},{"2.02":5646,"7.01":5647,"9.01":5648},[5355],[5407],[5409],"Starbucks Announces Preliminary Q4 and FY 2024 Financial Results with Lower Comparable Sales","Starbucks Corporation reported preliminary financial results for the quarter and full fiscal year ended September 29, 2024, showing a decline in global comparable store sales and consolidated net revenues. GAAP and non-GAAP earnings per share also declined. The company faced challenges in North America and China, leading to lower-than-expected performance. As part of a strategic reset, Starbucks suspended guidance for fiscal year 2025, increased its quarterly cash dividend, and announced a 'Back to Starbucks' plan to address declining traffic and customer experience.","2025-12-05 23:38:47",[5653,5656],{"exhibit_number":5312,"htm_reference":5654,"full_url":5655},"a4q24earlyannouncement.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000047/a4q24earlyannouncement.htm",{"exhibit_number":5657,"htm_reference":5658,"full_url":5659},"EX-99.2","chairmanandceopreparedrema.htm","https://www.sec.gov/Archives/edgar/data/829224/000082922424000047/chairmanandceopreparedrema.htm",null,1789889841587]