[{"data":1,"prerenderedAt":5805},["ShallowReactive",2],{"company-overview-SCHW":3},{"company_profile":4,"ohlc":24,"spy":3683,"trading_signals":4959,"company_actions":5083,"filings_8k":5460,"report_history":5804,"insider_summary":5804,"filings_summary":5804,"financials_summary":5804,"institutional_summary":5804,"seo_links":5804},{"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},"SCHW","Charles Schwab Corporation","NYSE","XNYS","Financial Services","Capital Markets",32100,"https://www.schwab.com","Charles Schwab Corporation operates as a financial services company, catering to individual investors, investment advisors, and institutions. Primarily, the company provides brokerage services, banking products, and related financial advisory services to its clients. It is well-known for its innovative approach to investment services, having pioneered discount brokerage in the 1970s. Today, Charles Schwab offers a comprehensive range of services, including wealth management, securities brokerage, banking, asset management, and financial advisory. The corporation holds a strong presence in automated investment management solutions, reflected in its offerings of robo-advisory services. With a robust client network across multiple financial sectors, Charles Schwab plays a significant role in democratizing investment access, allowing clients to manage finances through both physical branches and digital platforms. Established in 1971 and headquartered in Westlake, Texas, the corporation continues to influence the financial landscape with extensive research, financial planning tools, and client-centric services, standing as a pillar in the brokerage and banking industries.","Common Stock","Mr. Richard Andrew Wurster C.F.A., CFA, CMT","3000 Schwab Way","Westlake",76262,"TX","United States","817 859 5000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,107,113,119,124,130,136,142,148,153,159,165,171,177,183,188,193,198,204,210,216,221,227,233,239,245,251,257,261,266,271,277,283,289,292,298,304,310,316,320,325,330,336,342,348,354,359,365,370,376,381,387,393,399,404,410,415,421,427,432,438,444,450,456,462,468,474,479,485,490,496,501,507,512,518,523,528,533,537,542,547,553,559,564,569,574,578,583,588,592,596,602,608,613,619,625,630,636,642,647,653,659,663,669,674,679,684,688,692,698,704,709,715,721,725,730,734,738,741,746,752,757,762,768,773,779,782,787,792,797,802,807,812,816,818,822,826,832,838,844,848,853,858,861,867,873,877,883,887,891,897,903,909,913,919,924,928,934,940,946,952,957,960,965,970,975,980,984,989,994,999,1003,1007,1012,1018,1024,1030,1034,1039,1041,1046,1052,1057,1062,1068,1071,1074,1077,1080,1085,1088,1092,1098,1103,1107,1111,1114,1118,1122,1128,1133,1138,1142,1145,1148,1153,1156,1160,1163,1168,1173,1177,1181,1185,1191,1193,1196,1199,1203,1207,1211,1216,1220,1224,1226,1228,1232,1236,1239,1243,1246,1250,1253,1259,1262,1264,1267,1270,1272,1275,1279,1284,1289,1291,1293,1296,1301,1306,1311,1316,1320,1323,1327,1331,1336,1342,1348,1353,1357,1362,1365,1369,1374,1380,1383,1389,1393,1396,1398,1402,1406,1410,1414,1419,1423,1428,1431,1435,1438,1443,1446,1449,1454,1458,1462,1464,1468,1470,1474,1476,1480,1483,1485,1487,1491,1494,1500,1503,1508,1513,1518,1524,1529,1532,1537,1543,1547,1552,1558,1562,1566,1572,1576,1581,1587,1591,1594,1597,1602,1607,1613,1616,1622,1627,1631,1635,1640,1645,1650,1656,1662,1668,1674,1680,1686,1692,1698,1704,1710,1715,1721,1727,1733,1739,1744,1750,1756,1762,1768,1774,1780,1786,1792,1798,1804,1810,1815,1820,1826,1832,1838,1844,1850,1855,1861,1865,1870,1876,1881,1887,1892,1898,1904,1910,1916,1921,1926,1930,1936,1942,1948,1951,1954,1960,1966,1971,1977,1983,1988,1993,1999,2003,2008,2014,2019,2024,2029,2034,2039,2044,2048,2052,2056,2062,2068,2073,2079,2084,2090,2096,2102,2108,2113,2119,2125,2131,2136,2142,2146,2150,2155,2159,2162,2167,2173,2177,2181,2183,2188,2193,2197,2203,2207,2211,2217,2221,2227,2231,2236,2241,2245,2249,2252,2257,2262,2265,2268,2273,2277,2282,2286,2290,2295,2299,2305,2310,2316,2320,2325,2329,2335,2340,2345,2351,2355,2360,2365,2369,2374,2379,2385,2391,2397,2403,2409,2415,2421,2427,2433,2438,2444,2450,2456,2462,2467,2471,2477,2482,2486,2491,2496,2502,2508,2514,2520,2525,2530,2536,2539,2545,2550,2553,2556,2560,2564,2568,2574,2580,2585,2591,2596,2601,2607,2611,2617,2623,2627,2632,2636,2640,2646,2650,2653,2658,2663,2666,2672,2676,2680,2685,2690,2693,2698,2703,2709,2714,2719,2723,2727,2731,2735,2741,2747,2751,2755,2761,2766,2771,2775,2778,2783,2789,2794,2799,2803,2807,2809,2814,2818,2821,2825,2831,2834,2838,2842,2848,2854,2859,2864,2867,2872,2878,2883,2886,2892,2897,2902,2905,2911,2916,2921,2927,2933,2937,2942,2945,2949,2954,2957,2961,2967,2970,2973,2977,2980,2985,2990,2995,3000,3006,3010,3014,3016,3020,3025,3029,3033,3037,3041,3046,3051,3055,3060,3064,3070,3074,3079,3083,3087,3092,3098,3104,3109,3115,3120,3125,3131,3137,3143,3148,3152,3158,3163,3167,3172,3177,3180,3184,3188,3194,3198,3202,3208,3212,3218,3223,3227,3230,3232,3234,3237,3240,3243,3248,3251,3256,3260,3265,3269,3273,3276,3281,3286,3290,3295,3300,3305,3309,3315,3321,3327,3333,3339,3345,3349,3354,3359,3365,3370,3374,3378,3381,3385,3388,3392,3396,3402,3406,3411,3416,3420,3426,3430,3436,3442,3448,3454,3460,3466,3472,3478,3484,3489,3494,3500,3504,3509,3514,3519,3525,3531,3537,3543,3549,3555,3561,3566,3572,3578,3584,3590,3596,3602,3608,3614,3620,3625,3630,3635,3639,3644,3650,3654,3659,3664,3669,3674,3677],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",104.68,105.7,104.21,105.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",105.3,105.39,103.5,104.63,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",107.5,107.59,103.89,105.16,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",107.01,109.56,106.91,107.79,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",107.95,108,106.42,107.31,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",108.3,108.37,106.09,107.25,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",107.27,107.65,106.53,107.33,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",106.98,107.83,106.19,106.54,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",109,109.32,106.82,106.87,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",109.59,110.4,108.52,109.29,{"symbol":5,"time":86,"open":87,"high":88,"low":87,"close":89},"2026-09-03",108.78,110.72,110.38,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",108.5,109.9,108.18,108.24,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",109.44,109.8,107.97,108.28,{"symbol":5,"time":103,"open":104,"high":105,"low":104,"close":106},"2026-08-31",109.4,110.32,109.82,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",108.4,111.01,107.78,110.16,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",108.95,109.53,107.23,108.05,{"symbol":5,"time":120,"open":121,"high":105,"low":122,"close":123},"2026-08-26",108.25,106.34,109.39,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",113.04,113.38,112.08,112.27,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",112.89,114.53,112.51,113.65,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",110.27,112.4,110.17,112.3,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",111.46,111.86,109.55,109.79,{"symbol":5,"time":149,"open":150,"high":128,"low":151,"close":152},"2026-08-19",111.41,110.54,110.88,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",111.33,112.2,110.59,111.68,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",110.94,111.64,110.41,110.58,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",109.75,111.18,109.19,111.09,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",109.74,110.2,108.9,110.06,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",107,109.66,106.75,109.34,{"symbol":5,"time":184,"open":185,"high":109,"low":186,"close":187},"2026-08-11",107.52,107.37,107.7,{"symbol":5,"time":189,"open":190,"high":76,"low":191,"close":192},"2026-08-10",107.51,107.14,107.99,{"symbol":5,"time":194,"open":195,"high":196,"low":71,"close":197},"2026-08-07",107.07,107.63,107.6,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",108.6,109.05,106.81,107.66,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",106.99,108.55,106.51,108.02,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",105.26,106.76,105.23,106.35,{"symbol":5,"time":217,"open":218,"high":202,"low":219,"close":220},"2026-08-03",105.86,105.05,105.87,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",104.98,105.69,104.05,105.24,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",103.93,104.82,103.07,104.33,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",106,106.73,104.39,104.47,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",104.24,106.29,103.45,105.97,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",102.68,104.29,102.36,104.18,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",101.61,102,100.55,101.97,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":253},"2026-07-23",100.27,102.71,{"symbol":5,"time":262,"open":263,"high":263,"low":264,"close":265},"2026-07-22",101.34,99.42,100.8,{"symbol":5,"time":267,"open":250,"high":268,"low":269,"close":270},"2026-07-21",104.48,99.71,99.96,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",100.61,103.09,100.3,102.54,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",102.32,102.81,100.81,101.56,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",103.4,103.8,101.95,102.8,{"symbol":5,"time":290,"open":282,"high":285,"low":263,"close":291},"2026-07-15",102.79,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",101.14,103.36,100.75,101.1,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",103.51,103.97,102.11,102.38,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",103.25,103.57,101.8,103.12,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",101.42,103.44,100.51,101.91,{"symbol":5,"time":317,"open":315,"high":231,"low":318,"close":319},"2026-07-08",101.26,101.7,{"symbol":5,"time":321,"open":322,"high":276,"low":323,"close":324},"2026-07-07",101.21,100.89,101.93,{"symbol":5,"time":326,"open":327,"high":328,"low":327,"close":329},"2026-07-06",97.19,101.17,100.62,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",96.74,97.45,96.21,97,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",92.76,96.07,92.31,95.78,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",91.49,94.17,91.29,92.27,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-29",90.35,91.6,90.2,90.55,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":357},"2026-06-26",89.6,90.67,87.63,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",91.39,92.6,89.26,89.44,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":361},"2026-06-24",92.81,92.9,91.02,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",92.39,93.3,92.03,93.17,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":374},"2026-06-22",92.5,92.69,91.36,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",94.58,94.79,90.86,91.7,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",93.55,94.83,92.46,94.51,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",92,93.7,91.44,93.67,{"symbol":5,"time":400,"open":401,"high":372,"low":402,"close":403},"2026-06-15",91.61,90.76,90.95,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",89.53,92.21,89.25,91.1,{"symbol":5,"time":411,"open":363,"high":412,"low":413,"close":414},"2026-06-11",89.94,88.54,88.7,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",88.45,90.25,87.86,89.27,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",88.25,88.92,87.18,88.77,{"symbol":5,"time":428,"open":429,"high":424,"low":430,"close":431},"2026-06-08",88.28,87.77,88.08,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-05",88.46,88.94,87.68,88.84,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-04",87.51,88.5,86.7,88,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-03",87,87.56,85.58,86.59,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-02",87.94,88.62,86.22,87.61,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-01",86.81,89.2,86.02,88.74,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-29",86,87.48,85.93,87.35,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",85.12,85.62,83.96,85.35,{"symbol":5,"time":475,"open":476,"high":363,"low":477,"close":478},"2026-05-27",89,84.72,85.61,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-26",89.7,90.42,89.37,89.4,{"symbol":5,"time":486,"open":487,"high":361,"low":488,"close":489},"2026-05-22",90.36,90.11,90.15,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-21",90.18,90.7,89.28,90.41,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":488},"2026-05-20",92.32,92.56,89.73,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",92.2,92.93,91.46,91.81,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":372},"2026-05-18",91,93.43,90.78,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-15",90.48,92.87,89.76,90.88,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":364},"2026-05-14",91.65,92.17,89.13,{"symbol":5,"time":524,"open":525,"high":526,"low":363,"close":527},"2026-05-13",89.45,91.78,91.17,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":492},"2026-05-12",88.02,90.39,87.64,{"symbol":5,"time":534,"open":453,"high":535,"low":455,"close":536},"2026-05-11",88.87,87.83,{"symbol":5,"time":538,"open":539,"high":481,"low":540,"close":541},"2026-05-08",89.29,88.31,88.61,{"symbol":5,"time":543,"open":506,"high":544,"low":545,"close":546},"2026-05-07",92.43,88.66,89.5,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-06",92.36,92.75,91.59,92.15,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",91.76,92.89,91.5,92.4,{"symbol":5,"time":560,"open":561,"high":562,"low":403,"close":563},"2026-05-04",91.37,92.72,91.48,{"symbol":5,"time":565,"open":374,"high":566,"low":567,"close":568},"2026-05-01",92.86,91.27,91.54,{"symbol":5,"time":570,"open":350,"high":571,"low":572,"close":573},"2026-04-30",92.53,89.88,91.64,{"symbol":5,"time":575,"open":576,"high":344,"low":364,"close":577},"2026-04-29",90.33,91.16,{"symbol":5,"time":579,"open":580,"high":581,"low":492,"close":582},"2026-04-28",91.3,91.9,90.83,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":402},"2026-04-27",88.26,91.12,88.15,{"symbol":5,"time":589,"open":424,"high":590,"low":591,"close":441},"2026-04-24",89.86,88.29,{"symbol":5,"time":593,"open":594,"high":351,"low":595,"close":424},"2026-04-23",91.14,87.84,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-22",92.19,93,91.15,91.71,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-21",93.26,94.16,91.83,91.97,{"symbol":5,"time":609,"open":610,"high":611,"low":520,"close":612},"2026-04-20",91.98,93.59,93.15,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-17",93.35,93.93,90.57,92.28,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-16",95.76,98.75,91.92,92.62,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":259},"2026-04-15",99.4,100.76,99.09,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-14",97.28,99.06,96.89,98.38,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-13",94.72,96.85,94.2,96.79,{"symbol":5,"time":643,"open":327,"high":644,"low":645,"close":646},"2026-04-10",97.25,94.15,94.8,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-09",96.28,97.98,95.83,97.27,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-08",94.89,96.78,94.5,96.7,{"symbol":5,"time":660,"open":407,"high":661,"low":580,"close":662},"2026-04-07",93.73,93.34,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-06",93.9,94.75,92.04,92.99,{"symbol":5,"time":670,"open":409,"high":671,"low":672,"close":673},"2026-04-02",94.02,90.89,93.77,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":549},"2026-04-01",95.01,95.44,90,{"symbol":5,"time":680,"open":681,"high":682,"low":521,"close":683},"2026-03-31",94,94.13,93.98,{"symbol":5,"time":685,"open":668,"high":661,"low":686,"close":687},"2026-03-30",92.37,93.06,{"symbol":5,"time":689,"open":690,"high":691,"low":607,"close":549},"2026-03-27",93.87,93.96,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-26",94.68,95.16,93.84,94.47,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-25",95.95,96.65,94.39,94.99,{"symbol":5,"time":705,"open":706,"high":332,"low":707,"close":708},"2026-03-24",95.58,95.2,95.68,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-23",95.59,96.45,93.99,95.3,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-20",94.11,94.87,93.5,94.66,{"symbol":5,"time":722,"open":723,"high":645,"low":724,"close":713},"2026-03-19",93.37,92.79,{"symbol":5,"time":726,"open":727,"high":728,"low":515,"close":729},"2026-03-18",93.8,94.22,93.28,{"symbol":5,"time":731,"open":732,"high":733,"low":673,"close":616},"2026-03-17",94.27,95.39,{"symbol":5,"time":735,"open":682,"high":736,"low":604,"close":737},"2026-03-16",95.24,93.63,{"symbol":5,"time":739,"open":395,"high":727,"low":740,"close":687},"2026-03-13",91.93,{"symbol":5,"time":742,"open":743,"high":667,"low":744,"close":745},"2026-03-12",91.82,90.51,91.24,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-11",92.95,93.49,91.21,92.67,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":375},"2026-03-10",94.4,94.62,92.59,{"symbol":5,"time":758,"open":759,"high":760,"low":347,"close":761},"2026-03-09",94.1,94.86,94.38,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-06",93.88,95.27,92.55,95.23,{"symbol":5,"time":769,"open":770,"high":771,"low":605,"close":772},"2026-03-05",95.47,96.84,95.41,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-04",96.22,96.8,95.38,96.04,{"symbol":5,"time":780,"open":681,"high":781,"low":719,"close":736},"2026-03-03",95.99,{"symbol":5,"time":783,"open":784,"high":785,"low":616,"close":786},"2026-03-02",94.23,96.6,95.49,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":707},"2026-02-27",96.49,96.99,93.62,{"symbol":5,"time":793,"open":794,"high":795,"low":794,"close":796},"2026-02-26",95.48,97.61,97.52,{"symbol":5,"time":798,"open":690,"high":799,"low":800,"close":801},"2026-02-25",95.8,93.52,95.35,{"symbol":5,"time":803,"open":598,"high":804,"low":805,"close":806},"2026-02-24",94.55,91.86,93.12,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":550},"2026-02-23",93.51,93.92,91.28,{"symbol":5,"time":813,"open":723,"high":784,"low":814,"close":815},"2026-02-20",92.73,94.03,{"symbol":5,"time":817,"open":760,"high":655,"low":687,"close":690},"2026-02-19",{"symbol":5,"time":819,"open":820,"high":821,"low":719,"close":777},"2026-02-18",93.91,95.86,{"symbol":5,"time":823,"open":784,"high":697,"low":824,"close":825},"2026-02-17",92.3,93.08,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-13",94.06,94.52,93.01,93.72,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-12",96,96.47,92.8,95.08,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-11",100.91,101.15,95.09,95.45,{"symbol":5,"time":845,"open":179,"high":39,"low":846,"close":847},"2026-02-10",97.01,99.25,{"symbol":5,"time":849,"open":850,"high":63,"low":851,"close":852},"2026-02-09",104.84,104.78,107.21,{"symbol":5,"time":854,"open":306,"high":855,"low":856,"close":857},"2026-02-06",105.28,103,105.08,{"symbol":5,"time":859,"open":229,"high":229,"low":860,"close":254},"2026-02-05",101.57,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-04",103.76,105.04,102.96,103.88,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-03",105.22,105.72,102.44,103.73,{"symbol":5,"time":874,"open":872,"high":875,"low":274,"close":876},"2026-02-02",105.19,105.17,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-30",103.35,104.86,102.88,103.92,{"symbol":5,"time":884,"open":250,"high":223,"low":885,"close":886},"2026-01-29",102.69,103.47,{"symbol":5,"time":888,"open":307,"high":889,"low":890,"close":886},"2026-01-28",103.79,102.75,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-27",102.57,104.1,102.25,103.72,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-26",102.52,103.69,102.47,102.94,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-23",103.67,104.08,101.24,102.18,{"symbol":5,"time":910,"open":231,"high":911,"low":912,"close":225},"2026-01-22",105.81,103.01,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-21",101.33,104.83,99.69,101.79,{"symbol":5,"time":920,"open":921,"high":243,"low":922,"close":923},"2026-01-20",102.31,100.9,100.99,{"symbol":5,"time":925,"open":926,"high":223,"low":926,"close":927},"2026-01-16",102.64,103.82,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-15",102.2,103.6,102.01,102.76,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-14",100.86,101.94,99.6,101.92,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-13",101.99,102.26,100.39,101.18,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-12",100.24,102.28,100.05,101.9,{"symbol":5,"time":953,"open":263,"high":954,"low":955,"close":956},"2026-01-09",101.62,100.14,100.17,{"symbol":5,"time":958,"open":949,"high":959,"low":294,"close":263},"2026-01-08",102.49,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":324},"2026-01-07",103.87,103.95,101.84,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":307},"2026-01-06",104.34,104.76,103.52,{"symbol":5,"time":971,"open":972,"high":973,"low":972,"close":974},"2026-01-05",101.74,104.44,103.74,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":860},"2026-01-02",99.77,101.83,99.41,{"symbol":5,"time":981,"open":265,"high":840,"low":982,"close":983},"2025-12-31",99.89,99.91,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":255},"2025-12-30",101.58,101.65,100.32,{"symbol":5,"time":990,"open":991,"high":308,"low":992,"close":993},"2025-12-29",101.71,101.22,101.31,{"symbol":5,"time":995,"open":996,"high":949,"low":997,"close":998},"2025-12-26",101.87,101.54,101.89,{"symbol":5,"time":1000,"open":1001,"high":302,"low":323,"close":1002},"2025-12-24",101.35,101.85,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":922,"close":945},"2025-12-23",101.52,102.05,{"symbol":5,"time":1008,"open":1009,"high":972,"low":1010,"close":1011},"2025-12-22",99.56,99.05,101.41,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-12-19",97.4,99.53,97.22,98.82,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-18",96.9,97.38,95.92,97.23,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-17",96.57,97.2,95.82,96.61,{"symbol":5,"time":1031,"open":714,"high":1032,"low":1033,"close":834},"2025-12-16",96.44,95.03,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":392,"close":1038},"2025-12-15",96.73,97.16,95.28,{"symbol":5,"time":1040,"open":790,"high":1014,"low":761,"close":701},"2025-12-12",{"symbol":5,"time":1042,"open":1043,"high":1044,"low":760,"close":1045},"2025-12-11",95.56,97.09,97.05,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-10",94.36,96.38,94.07,95.81,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":605},"2025-12-09",94.08,95.77,94.01,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":550,"close":1061},"2025-12-08",93.64,94.42,94.28,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-05",94.7,95.62,93.79,93.82,{"symbol":5,"time":1069,"open":1070,"high":772,"low":691,"close":1033},"2025-12-04",94.12,{"symbol":5,"time":1072,"open":1073,"high":671,"low":351,"close":713},"2025-12-03",92.02,{"symbol":5,"time":1075,"open":836,"high":806,"low":374,"close":1076},"2025-12-02",92.07,{"symbol":5,"time":1078,"open":374,"high":1079,"low":743,"close":379},"2025-12-01",93.21,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":814},"2025-11-28",91.85,93.24,91.58,{"symbol":5,"time":1086,"open":509,"high":686,"low":403,"close":1087},"2025-11-26",91.8,{"symbol":5,"time":1089,"open":1090,"high":594,"low":546,"close":1091},"2025-11-25",90.29,90.74,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-11-24",90.65,90.9,89.64,90.52,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":744},"2025-11-21",90.99,91.2,89.35,{"symbol":5,"time":1104,"open":611,"high":702,"low":1105,"close":1106},"2025-11-20",90.46,90.49,{"symbol":5,"time":1108,"open":1073,"high":1109,"low":351,"close":1110},"2025-11-19",93.39,92.64,{"symbol":5,"time":1112,"open":351,"high":615,"low":1113,"close":618},"2025-11-18",91.26,{"symbol":5,"time":1115,"open":1116,"high":383,"low":551,"close":1117},"2025-11-17",94.56,91.91,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":662,"close":702},"2025-11-14",94.93,95.63,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-11-13",97.87,98.26,94.92,95.36,{"symbol":5,"time":1129,"open":649,"high":1130,"low":1131,"close":1132},"2025-11-12",98.5,96.13,97.71,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1126,"close":1137},"2025-11-11",95,97.13,96.12,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":638,"close":706},"2025-11-10",94.9,96.02,{"symbol":5,"time":1143,"open":392,"high":786,"low":1144,"close":736},"2025-11-07",93.32,{"symbol":5,"time":1146,"open":681,"high":666,"low":1147,"close":640},"2025-11-06",93.53,{"symbol":5,"time":1149,"open":1150,"high":1050,"low":1151,"close":1152},"2025-11-05",93.54,92.78,93.68,{"symbol":5,"time":1154,"open":836,"high":1070,"low":1155,"close":696},"2025-11-04",92.13,{"symbol":5,"time":1157,"open":655,"high":1158,"low":1159,"close":612},"2025-11-03",95.04,92.61,{"symbol":5,"time":1161,"open":671,"high":390,"low":1162,"close":829},"2025-10-31",93.11,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1150,"close":1167},"2025-10-30",94.69,95.53,94.41,{"symbol":5,"time":1169,"open":749,"high":1170,"low":1171,"close":1172},"2025-10-29",95.11,93.25,94.61,{"symbol":5,"time":1174,"open":1175,"high":1135,"low":809,"close":1176},"2025-10-28",94.97,93.85,{"symbol":5,"time":1178,"open":1135,"high":1038,"low":1179,"close":1180},"2025-10-27",94.54,94.84,{"symbol":5,"time":1182,"open":1135,"high":1183,"low":1184,"close":1060},"2025-10-24",95.42,94.31,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-23",94.81,95.15,93.94,94.6,{"symbol":5,"time":1192,"open":714,"high":621,"low":737,"close":1184},"2025-10-22",{"symbol":5,"time":1194,"open":1195,"high":772,"low":727,"close":842},"2025-10-21",94.57,{"symbol":5,"time":1197,"open":640,"high":708,"low":640,"close":1198},"2025-10-20",94.95,{"symbol":5,"time":1200,"open":638,"high":760,"low":1201,"close":1202},"2025-10-17",92.83,94.14,{"symbol":5,"time":1204,"open":1205,"high":1037,"low":1079,"close":1206},"2025-10-16",94.77,93.41,{"symbol":5,"time":1208,"open":1184,"high":1198,"low":1209,"close":1210},"2025-10-15",93.18,94.33,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1109},"2025-10-14",93.13,94.98,93.03,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":610,"close":749},"2025-10-13",92.38,93.78,{"symbol":5,"time":1221,"open":1222,"high":760,"low":1223,"close":1223},"2025-10-10",94.3,91.96,{"symbol":5,"time":1225,"open":759,"high":1048,"low":1151,"close":671},"2025-10-09",{"symbol":5,"time":1227,"open":682,"high":1060,"low":751,"close":1066},"2025-10-08",{"symbol":5,"time":1229,"open":1230,"high":1231,"low":723,"close":1056},"2025-10-07",94.65,94.73,{"symbol":5,"time":1233,"open":1234,"high":842,"low":1235,"close":681},"2025-10-06",94.43,93.42,{"symbol":5,"time":1237,"open":1238,"high":1048,"low":362,"close":1054},"2025-10-03",92.7,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1155,"close":1238},"2025-10-02",92.49,93.07,{"symbol":5,"time":1244,"open":1190,"high":638,"low":521,"close":1245},"2025-10-01",92.25,{"symbol":5,"time":1247,"open":639,"high":1248,"low":1249,"close":770},"2025-09-30",97.3,94.46,{"symbol":5,"time":1251,"open":621,"high":1252,"low":843,"close":634},"2025-09-29",96.98,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-09-26",95.13,95.98,94.74,95.46,{"symbol":5,"time":1260,"open":372,"high":646,"low":395,"close":1261},"2025-09-25",94.78,{"symbol":5,"time":1263,"open":828,"high":682,"low":386,"close":686},"2025-09-24",{"symbol":5,"time":1265,"open":1056,"high":1120,"low":1266,"close":820},"2025-09-23",93.36,{"symbol":5,"time":1268,"open":398,"high":1269,"low":662,"close":1234},"2025-09-22",94.48,{"symbol":5,"time":1271,"open":1266,"high":1116,"low":836,"close":1210},"2025-09-19",{"symbol":5,"time":1273,"open":623,"high":1274,"low":581,"close":729},"2025-09-18",93.74,{"symbol":5,"time":1276,"open":1277,"high":598,"low":353,"close":1278},"2025-09-17",91.07,92.09,{"symbol":5,"time":1280,"open":1281,"high":558,"low":1282,"close":1283},"2025-09-16",92.33,90.5,91.03,{"symbol":5,"time":1285,"open":1286,"high":759,"low":1287,"close":1288},"2025-09-15",93.76,91.68,92.1,{"symbol":5,"time":1290,"open":616,"high":657,"low":1266,"close":1150},"2025-09-12",{"symbol":5,"time":1292,"open":618,"high":1054,"low":606,"close":1189},"2025-09-11",{"symbol":5,"time":1294,"open":612,"high":1266,"low":805,"close":1295},"2025-09-10",92.24,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":398},"2025-09-09",93.57,94.05,91.43,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1082,"close":1305},"2025-09-08",92.18,93.65,93.45,{"symbol":5,"time":1307,"open":1023,"high":1308,"low":1309,"close":1310},"2025-09-05",97.6,91.52,92.05,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":334,"close":1315},"2025-09-04",96.87,97.74,97.63,{"symbol":5,"time":1317,"open":334,"high":1318,"low":1319,"close":775},"2025-09-03",96.62,95.26,{"symbol":5,"time":1321,"open":801,"high":1137,"low":1322,"close":1137},"2025-09-02",94.04,{"symbol":5,"time":1324,"open":1325,"high":1014,"low":703,"close":1326},"2025-08-29",97.08,95.84,{"symbol":5,"time":1328,"open":1329,"high":1021,"low":1330,"close":1044},"2025-08-28",96.95,96.52,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1313},"2025-08-27",97.29,97.53,96.83,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-08-26",96.1,97.48,95.93,97.24,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-08-25",95.89,96.53,95.34,96.19,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":651},"2025-08-22",96.17,97.04,94.35,{"symbol":5,"time":1354,"open":777,"high":1355,"low":1356,"close":1028},"2025-08-21",96.08,95.18,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":761,"close":1361},"2025-08-20",95.91,96.15,95.51,{"symbol":5,"time":1363,"open":834,"high":1036,"low":1364,"close":621},"2025-08-19",95.54,{"symbol":5,"time":1366,"open":1367,"high":658,"low":1368,"close":1350},"2025-08-18",96.09,95.71,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1344,"close":1373},"2025-08-15",97.15,97.17,96.11,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-14",97.36,98.21,95.6,97.78,{"symbol":5,"time":1381,"open":1382,"high":264,"low":1038,"close":711},"2025-08-13",98.97,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-08-12",98.16,99.24,97.94,98.69,{"symbol":5,"time":1390,"open":1037,"high":1391,"low":1392,"close":1315},"2025-08-11",97.91,96.91,{"symbol":5,"time":1394,"open":1395,"high":1023,"low":700,"close":1325},"2025-08-08",96.26,{"symbol":5,"time":1397,"open":1136,"high":1248,"low":1165,"close":781},"2025-08-07",{"symbol":5,"time":1399,"open":641,"high":1016,"low":1400,"close":1401},"2025-08-06",96.2,96.71,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":651,"close":1032},"2025-08-05",97.35,97.82,{"symbol":5,"time":1407,"open":1338,"high":1408,"low":1326,"close":1409},"2025-08-04",97.26,97.1,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1167,"close":1166},"2025-08-01",96.23,96.5,{"symbol":5,"time":1415,"open":1416,"high":622,"low":1417,"close":1418},"2025-07-31",98,97.55,97.73,{"symbol":5,"time":1420,"open":1416,"high":1421,"low":1308,"close":1422},"2025-07-30",98.88,98.57,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1391},"2025-07-29",99,99.59,97.72,{"symbol":5,"time":1429,"open":1044,"high":1430,"low":1020,"close":1391},"2025-07-28",98.08,{"symbol":5,"time":1432,"open":1339,"high":1433,"low":701,"close":1434},"2025-07-25",98.28,97.06,{"symbol":5,"time":1436,"open":707,"high":1437,"low":638,"close":1413},"2025-07-24",96.75,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1188},"2025-07-23",95.61,95.87,94.85,{"symbol":5,"time":1444,"open":1445,"high":1318,"low":1214,"close":733},"2025-07-22",96.34,{"symbol":5,"time":1447,"open":1141,"high":1325,"low":1188,"close":1448},"2025-07-21",96.25,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":799},"2025-07-18",95.7,97.5,94.67,{"symbol":5,"time":1455,"open":1113,"high":510,"low":1456,"close":1457},"2025-07-17",91.11,93.1,{"symbol":5,"time":1459,"open":526,"high":1460,"low":1461,"close":1113},"2025-07-16",91.99,89.95,{"symbol":5,"time":1463,"open":814,"high":368,"low":1084,"close":401},"2025-07-15",{"symbol":5,"time":1465,"open":1466,"high":599,"low":1467,"close":1238},"2025-07-14",92.08,91.34,{"symbol":5,"time":1469,"open":571,"high":668,"low":606,"close":607},"2025-07-11",{"symbol":5,"time":1471,"open":1472,"high":615,"low":374,"close":1473},"2025-07-10",92.41,93.04,{"symbol":5,"time":1475,"open":340,"high":751,"low":1223,"close":498},"2025-07-09",{"symbol":5,"time":1477,"open":1478,"high":836,"low":346,"close":1479},"2025-07-08",92.65,91.95,{"symbol":5,"time":1481,"open":557,"high":1478,"low":1482,"close":362},"2025-07-07",91.32,{"symbol":5,"time":1484,"open":557,"high":552,"low":409,"close":563},"2025-07-03",{"symbol":5,"time":1486,"open":561,"high":743,"low":517,"close":1467},"2025-07-02",{"symbol":5,"time":1488,"open":1489,"high":1287,"low":1490,"close":527},"2025-07-01",90.92,90.14,{"symbol":5,"time":1492,"open":418,"high":380,"low":1493,"close":745},"2025-06-30",90.12,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-06-27",89.54,90.69,88.83,89.98,{"symbol":5,"time":1501,"open":572,"high":385,"low":1502,"close":364},"2025-06-26",89.03,{"symbol":5,"time":1504,"open":546,"high":1505,"low":1506,"close":1507},"2025-06-25",89.92,88.89,89.8,{"symbol":5,"time":1509,"open":1510,"high":514,"low":1511,"close":1512},"2025-06-24",89.19,88.91,89.32,{"symbol":5,"time":1514,"open":1515,"high":1496,"low":1516,"close":1517},"2025-06-23",89.04,87.17,88.38,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-06-20",90.06,90.6,89.15,89.21,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":461,"close":1528},"2025-06-18",88.96,90.19,89.91,{"symbol":5,"time":1530,"open":453,"high":1512,"low":1531,"close":1526},"2025-06-17",88.42,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":430,"close":1536},"2025-06-16",87.82,89.68,88.97,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-06-13",87.91,88.1,85.76,87.36,{"symbol":5,"time":1544,"open":1545,"high":413,"low":1546,"close":441},"2025-06-12",88.05,87.6,{"symbol":5,"time":1548,"open":1549,"high":1102,"low":1550,"close":1551},"2025-06-11",88.21,87.89,88.4,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-06-10",88.01,88.44,87.57,88.27,{"symbol":5,"time":1559,"open":591,"high":1560,"low":1561,"close":1549},"2025-06-09",88.65,87.65,{"symbol":5,"time":1563,"open":587,"high":1564,"low":1565,"close":423},"2025-06-06",88.6,87.75,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-06-05",87.66,87.78,86.93,87.24,{"symbol":5,"time":1573,"open":530,"high":1574,"low":1575,"close":465},"2025-06-04",88.23,87.32,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":443},"2025-06-03",87.97,88.52,87.45,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-06-02",87.76,88.17,86.91,88.11,{"symbol":5,"time":1588,"open":1556,"high":1579,"low":1589,"close":1590},"2025-05-30",86.95,88.34,{"symbol":5,"time":1592,"open":1590,"high":441,"low":1593,"close":1583},"2025-05-29",87.16,{"symbol":5,"time":1595,"open":1555,"high":1564,"low":1596,"close":1545},"2025-05-28",87.99,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":455,"close":1601},"2025-05-27",88.14,88.95,88.63,{"symbol":5,"time":1603,"open":1604,"high":1583,"low":1605,"close":1606},"2025-05-23",86.2,86.03,87.4,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-05-22",87.22,87.67,86.96,87.31,{"symbol":5,"time":1614,"open":424,"high":424,"low":1575,"close":1615},"2025-05-21",87.58,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-05-20",89.11,89.85,88.8,89.18,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":423,"close":1626},"2025-05-19",88.56,89.39,89.23,{"symbol":5,"time":1628,"open":1531,"high":535,"low":1629,"close":1630},"2025-05-16",87.72,88.69,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1589,"close":1586},"2025-05-15",87.21,88.37,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1593},"2025-05-14",85.81,87.29,85.78,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":454},"2025-05-13",85.51,86.87,85.11,{"symbol":5,"time":1646,"open":1647,"high":446,"low":1648,"close":1649},"2025-05-12",86.99,84.06,85.37,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-05-09",84.58,84.74,83.62,84.47,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-05-08",84.56,85.19,83.8,84.37,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-05-07",83.21,84.26,83.19,84.01,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-05-06",82.71,83.58,82.4,82.83,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-05-05",82.67,83.85,82.04,83.37,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-05-02",83.07,83.68,82.63,83.11,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-05-01",81.13,82.07,80.98,81.51,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-04-30",79.95,81.66,79.47,81.4,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-04-29",80.21,81.47,79.61,81.26,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-04-28",80.45,80.48,79.3,80.18,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1708,"close":1714},"2025-04-25",80.23,81.14,79.94,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-04-24",77.94,79.5,77.51,79.38,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-04-23",78.28,80.02,77.66,77.85,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-22",75.48,77.06,75.43,76.58,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-21",75.64,75.97,73.76,74.95,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1743},"2025-04-17",77.67,79.1,76.15,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-04-16",76.32,76.75,74.6,75.7,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-04-15",77.55,78.12,77.03,77.19,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-04-14",78.34,78.49,76.3,76.92,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-04-11",73.21,77.33,72.8,76.96,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-04-10",74.19,74.41,71.23,73.85,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-04-09",67.98,76.52,67.6,75.25,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-04-08",72.25,74.55,69.08,69.93,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-04-07",67.04,71.36,65.88,70.04,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-04-04",72.01,72.88,68.59,69.06,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-04-03",74.71,76.74,74.05,74.87,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-04-02",77.88,79.18,77.28,78.59,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1741},"2025-04-01",77.71,78.03,76.07,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1723},"2025-03-31",77.37,78.78,76.97,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-03-28",79.27,79.69,77.42,77.81,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-03-27",79.65,80.61,79.16,79.6,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-03-26",80.97,81.24,79.68,80.14,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-03-25",80.33,81.03,79.92,80.75,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-03-24",79.22,80.41,79.06,79.96,{"symbol":5,"time":1851,"open":1813,"high":1852,"low":1853,"close":1854},"2025-03-21",78.77,77.72,78.39,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-03-20",78.11,79.55,78.05,78.57,{"symbol":5,"time":1862,"open":1717,"high":1863,"low":1817,"close":1864},"2025-03-19",79.41,78.73,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1730,"close":1869},"2025-03-18",77.9,77.99,77.56,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-03-17",76.47,78.32,76.24,77.77,{"symbol":5,"time":1877,"open":1743,"high":1878,"low":1879,"close":1880},"2025-03-14",78.22,75.6,77.11,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-03-13",74.59,74.72,72.93,73.51,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1885,"close":1891},"2025-03-12",73.91,74.96,74.22,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-11",70.74,73.06,70.72,72.47,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-03-10",72.89,73,69.46,71.24,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-03-07",75.09,75.9,72.48,74.63,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-03-06",75.69,76.98,74.74,75.56,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1801},"2025-03-05",75.12,77.1,74.97,{"symbol":5,"time":1922,"open":1923,"high":1741,"low":1924,"close":1925},"2025-03-04",77.64,73.97,75.15,{"symbol":5,"time":1927,"open":1928,"high":1694,"low":1929,"close":1753},"2025-03-03",79.9,77.65,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-02-28",78.81,80.13,77.96,79.53,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-02-27",79,79.54,78.19,78.43,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-02-26",79.39,80.12,78.38,78.7,{"symbol":5,"time":1949,"open":1712,"high":1950,"low":1759,"close":1938},"2025-02-25",80.66,{"symbol":5,"time":1952,"open":1690,"high":1953,"low":1944,"close":1945},"2025-02-24",81.1,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-02-21",81.99,82.56,80.42,80.44,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-02-20",82.02,82.17,80.76,81.83,{"symbol":5,"time":1967,"open":1953,"high":1968,"low":1969,"close":1970},"2025-02-19",82.22,80.87,82.01,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-02-18",81,81.76,80.89,81.48,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-02-14",81.55,81.75,80.05,80.34,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1714,"close":1987},"2025-02-13",82.26,82.47,81.57,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1703,"close":1992},"2025-02-12",83.09,83.16,82.28,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-02-11",82.05,84.5,81.7,83.2,{"symbol":5,"time":2000,"open":1979,"high":1974,"low":2001,"close":2002},"2025-02-10",80.26,81.17,{"symbol":5,"time":2004,"open":1660,"high":2005,"low":2006,"close":2007},"2025-02-07",84.04,83.03,83.18,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-02-06",82.53,83.94,82.33,83.64,{"symbol":5,"time":2015,"open":2016,"high":2016,"low":2017,"close":2018},"2025-02-05",82.24,81.04,81.87,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":1980,"close":2023},"2025-02-04",82.6,82.75,81.8,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2022},"2025-02-03",81.29,83.22,80.79,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":1992,"close":2033},"2025-01-31",83.23,83.73,82.72,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":1689,"close":2038},"2025-01-30",82.5,83.84,83.6,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":1697,"close":2043},"2025-01-29",82.3,82.65,82.06,{"symbol":5,"time":2045,"open":1992,"high":2046,"low":2047,"close":1997},"2025-01-28",83,81.59,{"symbol":5,"time":2049,"open":2050,"high":1957,"low":2051,"close":2010},"2025-01-27",81.39,80.73,{"symbol":5,"time":2053,"open":2054,"high":1986,"low":2055,"close":1965},"2025-01-24",81.33,81.18,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-01-23",80.47,82.13,79.85,82.08,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-01-22",81.08,81.73,79.99,80.6,{"symbol":5,"time":2069,"open":2070,"high":2021,"low":2071,"close":2072},"2025-01-21",78.83,78.18,80.93,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-01-17",75.77,76.56,75.11,76.41,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1886,"close":2083},"2025-01-16",73.61,75.52,75.51,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-01-15",73.94,74.1,72.58,73.66,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-01-14",72.76,72.97,71.31,72.34,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-01-13",72.2,72.75,71.85,72.66,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-01-10",71.92,73.46,71.48,72.77,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":1901},"2025-01-08",72.71,73.03,71.79,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-01-07",74.98,75.03,71.45,72.26,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-01-06",74.56,75.86,74.29,74.48,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-01-03",74.23,74.51,73.32,74.45,{"symbol":5,"time":2132,"open":2133,"high":1748,"low":2134,"close":2135},"2025-01-02",74.38,73.28,73.84,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2024-12-31",74.2,74.35,73.68,74.01,{"symbol":5,"time":2143,"open":2087,"high":2144,"low":2129,"close":2145},"2024-12-30",74.32,73.93,{"symbol":5,"time":2147,"open":2148,"high":1925,"low":2149,"close":1914},"2024-12-27",74.84,74.17,{"symbol":5,"time":2151,"open":2152,"high":2077,"low":2153,"close":2154},"2024-12-26",74.7,74.44,75.05,{"symbol":5,"time":2156,"open":1914,"high":2157,"low":2158,"close":2148},"2024-12-24",74.86,74.12,{"symbol":5,"time":2160,"open":1924,"high":1914,"low":2161,"close":1800},"2024-12-23",73.74,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2129,"close":2166},"2024-12-20",73.52,75,74.31,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-12-19",74.52,75.16,73.4,73.62,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":1886,"close":1924},"2024-12-18",76.76,77.17,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":1732,"close":2175},"2024-12-17",77.5,77.82,{"symbol":5,"time":2182,"open":2066,"high":2066,"low":1741,"close":1717},"2024-12-16",{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":1939},"2024-12-13",83.04,83.08,78.71,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1672,"close":2192},"2024-12-12",82.76,83.3,82.85,{"symbol":5,"time":2194,"open":2036,"high":2033,"low":2195,"close":2196},"2024-12-11",81.92,82.41,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-12-10",81.6,83.13,81.23,82.32,{"symbol":5,"time":2204,"open":1986,"high":2205,"low":2206,"close":1691},"2024-12-09",82.82,80.95,{"symbol":5,"time":2208,"open":2209,"high":1963,"low":2210,"close":1701},"2024-12-06",81.69,81.41,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2024-12-05",80.01,82.23,80,81.81,{"symbol":5,"time":2218,"open":2219,"high":2209,"low":2220,"close":1691},"2024-12-04",80.68,80.19,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2024-12-03",81.78,81.97,80.88,81.12,{"symbol":5,"time":2228,"open":2022,"high":2229,"low":2230,"close":2050},"2024-12-02",83.05,81.34,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2190},"2024-11-29",82.86,83.35,82.64,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2021},"2024-11-27",82,82.66,81.79,{"symbol":5,"time":2242,"open":2243,"high":2012,"low":2201,"close":2244},"2024-11-26",81.77,82.25,{"symbol":5,"time":2246,"open":2247,"high":1672,"low":2248,"close":2243},"2024-11-25",81.93,81.11,{"symbol":5,"time":2250,"open":2251,"high":2243,"low":2251,"close":1703},"2024-11-22",80.81,{"symbol":5,"time":2253,"open":2254,"high":2209,"low":2255,"close":2256},"2024-11-21",80.59,80.22,80.8,{"symbol":5,"time":2258,"open":1823,"high":2259,"low":2260,"close":2261},"2024-11-20",80.52,79.42,80.46,{"symbol":5,"time":2263,"open":2264,"high":2051,"low":1928,"close":2220},"2024-11-19",80.39,{"symbol":5,"time":2266,"open":1973,"high":2267,"low":2264,"close":2050},"2024-11-18",81.88,{"symbol":5,"time":2269,"open":2270,"high":1973,"low":2271,"close":2272},"2024-11-15",80.15,79.89,80.64,{"symbol":5,"time":2274,"open":2275,"high":2036,"low":2276,"close":2220},"2024-11-14",82.09,79.81,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2279,"close":2281},"2024-11-13",77.75,79.05,78.25,{"symbol":5,"time":2283,"open":1717,"high":2284,"low":2285,"close":1940},"2024-11-12",78.54,77.41,{"symbol":5,"time":2287,"open":2288,"high":1934,"low":2289,"close":1726},"2024-11-11",75.04,75.01,{"symbol":5,"time":2291,"open":2105,"high":2292,"low":2293,"close":2294},"2024-11-08",74.99,73.13,73.9,{"symbol":5,"time":2296,"open":1735,"high":1735,"low":2297,"close":2298},"2024-11-07",72.9,73.17,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-11-06",74.57,76.23,73.41,75.75,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2094},"2024-11-05",70.43,71.4,70.38,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-11-04",70.94,71.15,70.29,70.96,{"symbol":5,"time":2317,"open":2318,"high":1789,"low":2319,"close":2312},"2024-11-01",70.95,70.42,{"symbol":5,"time":2321,"open":1896,"high":2322,"low":2323,"close":2324},"2024-10-31",71.55,70.48,70.83,{"symbol":5,"time":2326,"open":2327,"high":1782,"low":2315,"close":2328},"2024-10-30",71.75,71.1,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-10-29",72.16,72.46,71.87,71.89,{"symbol":5,"time":2336,"open":2337,"high":2088,"low":2338,"close":2339},"2024-10-28",72.27,71.65,72.04,{"symbol":5,"time":2341,"open":2092,"high":2342,"low":2343,"close":2344},"2024-10-25",72.91,71.52,71.82,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-10-24",71.9,72.65,71.32,72.59,{"symbol":5,"time":2352,"open":2324,"high":2353,"low":1894,"close":2354},"2024-10-23",71.99,71.71,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1785,"close":2359},"2024-10-22",70.82,71.05,70.91,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2323,"close":2364},"2024-10-21",71.2,71.25,70.87,{"symbol":5,"time":2366,"open":2088,"high":2367,"low":2368,"close":1789},"2024-10-18",72.61,71.19,{"symbol":5,"time":2370,"open":2371,"high":2110,"low":2372,"close":2373},"2024-10-17",72.52,71.76,71.91,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2354,"close":2378},"2024-10-16",72.68,74.18,72.08,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-10-15",72.6,73.92,71.42,71.96,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-10-14",67.86,68.35,67.54,67.82,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-10-11",66.96,68.09,66.81,67.68,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-10-10",66.4,67.16,66.25,66.65,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-10-09",65.25,66.73,64.97,66.7,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-10-08",64.53,65.08,64.26,64.9,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-10-07",64.48,65.4,64.16,64.29,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-10-04",64.17,64.99,64.07,64.75,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-10-03",63,63.68,62.41,63.4,{"symbol":5,"time":2434,"open":2435,"high":2423,"low":2436,"close":2437},"2024-10-02",63.83,63.21,63.35,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-01",64.62,64.68,63.45,63.91,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-09-30",64.34,64.85,64.23,64.81,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-09-27",64.05,64.58,63.72,64.42,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-09-26",64.09,64.54,63.59,63.84,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2454,"close":2466},"2024-09-25",64.51,64.79,64.04,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2420,"close":2453},"2024-09-24",64.83,65.1,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-09-23",65.62,65.84,64.82,64.93,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2411,"close":2481},"2024-09-20",65.69,65.97,65.39,{"symbol":5,"time":2483,"open":2420,"high":2470,"low":2484,"close":2485},"2024-09-19",63.36,64.76,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2488},"2024-09-18",63.56,64.49,63.25,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2461},"2024-09-17",63.57,64.41,63.42,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-09-16",63.01,64.1,62.37,63.69,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-09-13",62,62.77,61.81,62.12,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-09-12",63.46,63.67,61.16,61.74,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-09-11",62.8,63.66,61.49,63.41,{"symbol":5,"time":2521,"open":2522,"high":2522,"low":2523,"close":2524},"2024-09-10",63.16,61.83,63.06,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2498},"2024-09-09",63.54,63.64,62.86,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-09-06",63.77,64.36,62.45,62.9,{"symbol":5,"time":2537,"open":2459,"high":2538,"low":2432,"close":2501},"2024-09-05",64.66,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-09-04",64.8,65.06,63.38,63.9,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2465},"2024-09-03",64.22,65,64.15,{"symbol":5,"time":2551,"open":2470,"high":2552,"low":2459,"close":2470},"2024-08-30",65.54,{"symbol":5,"time":2554,"open":2420,"high":2555,"low":2435,"close":2476},"2024-08-29",65.04,{"symbol":5,"time":2557,"open":2443,"high":2558,"low":2436,"close":2559},"2024-08-28",64.43,63.98,{"symbol":5,"time":2561,"open":2533,"high":2562,"low":2563,"close":2443},"2024-08-27",64.47,63.71,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2549,"close":2417},"2024-08-26",64.65,65.3,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-08-23",64.7,65.13,63.75,64.39,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-08-22",62.68,64.5,62.6,64.27,{"symbol":5,"time":2581,"open":2548,"high":2582,"low":2583,"close":2584},"2024-08-21",65.11,64.21,64.57,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-08-20",65.5,65.63,64.72,64.84,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2593},"2024-08-19",65.58,66.15,65.31,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2476,"close":2600},"2024-08-16",65.02,65.57,65.55,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-08-15",66,66.38,64.59,65.23,{"symbol":5,"time":2608,"open":2572,"high":2609,"low":2522,"close":2610},"2024-08-14",65.96,65.36,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-08-13",61.97,62.51,61.32,62.49,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-08-12",62.69,62.78,61.21,61.77,{"symbol":5,"time":2624,"open":2625,"high":2516,"low":2626,"close":2431},"2024-08-09",62.38,62.08,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2620},"2024-08-08",62.79,63.19,62.13,{"symbol":5,"time":2633,"open":2527,"high":2634,"low":2626,"close":2635},"2024-08-07",63.95,62.22,{"symbol":5,"time":2637,"open":2638,"high":2532,"low":2639,"close":2516},"2024-08-06",62.42,61.58,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-08-05",61.62,62.92,61.15,62.29,{"symbol":5,"time":2647,"open":2648,"high":2499,"low":2631,"close":2649},"2024-08-02",62.74,63.39,{"symbol":5,"time":2651,"open":2652,"high":2600,"low":2519,"close":2563},"2024-08-01",65.2,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2584,"close":2657},"2024-07-31",65.32,65.56,65.19,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2423,"close":2662},"2024-07-30",65.92,65.99,64.91,{"symbol":5,"time":2664,"open":2480,"high":2665,"low":2555,"close":2567},"2024-07-29",66.39,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-07-26",66.54,67.4,66.48,66.6,{"symbol":5,"time":2673,"open":2573,"high":2674,"low":2573,"close":2675},"2024-07-25",66.89,66.24,{"symbol":5,"time":2677,"open":2595,"high":2665,"low":2678,"close":2679},"2024-07-24",64,64.08,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2682,"close":2684},"2024-07-23",64.64,66.37,65.14,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2426},"2024-07-22",62.94,64.89,62.87,{"symbol":5,"time":2691,"open":2692,"high":2620,"low":2615,"close":2626},"2024-07-19",62.67,{"symbol":5,"time":2694,"open":2695,"high":2432,"low":2696,"close":2697},"2024-07-18",62.89,61.85,62.27,{"symbol":5,"time":2699,"open":2700,"high":2671,"low":2701,"close":2702},"2024-07-17",66.26,61.01,63.8,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-07-16",70.21,70.71,67.39,67.43,{"symbol":5,"time":2710,"open":2081,"high":2711,"low":2712,"close":2713},"2024-07-15",76.1,73.36,75.07,{"symbol":5,"time":2715,"open":1746,"high":2716,"low":2717,"close":2718},"2024-07-12",76.7,75.18,75.38,{"symbol":5,"time":2720,"open":1920,"high":2721,"low":2152,"close":2722},"2024-07-11",76.44,76.08,{"symbol":5,"time":2724,"open":2139,"high":2725,"low":2726,"close":1909},"2024-07-10",74.73,74.06,{"symbol":5,"time":2728,"open":2111,"high":2729,"low":1900,"close":2730},"2024-07-09",74.89,74.53,{"symbol":5,"time":2732,"open":2138,"high":2128,"low":2733,"close":2734},"2024-07-08",73.11,73.24,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-07-05",73.87,74.15,73.15,73.2,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-07-03",74.25,74.61,73.8,74.13,{"symbol":5,"time":2748,"open":2749,"high":2377,"low":2750,"close":2738},"2024-07-02",73.25,73.22,{"symbol":5,"time":2752,"open":1924,"high":2149,"low":2753,"close":2754},"2024-07-01",73.27,73.42,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-06-28",74,74.21,73.1,73.69,{"symbol":5,"time":2762,"open":2763,"high":2172,"low":2764,"close":2765},"2024-06-27",72.78,72.51,73.56,{"symbol":5,"time":2767,"open":2768,"high":2726,"low":2769,"close":2770},"2024-06-26",73.57,73.18,73.26,{"symbol":5,"time":2772,"open":2773,"high":2139,"low":2774,"close":2294},"2024-06-25",74.3,73.49,{"symbol":5,"time":2776,"open":2712,"high":1920,"low":2777,"close":2730},"2024-06-24",73.19,{"symbol":5,"time":2779,"open":2088,"high":2780,"low":2781,"close":2782},"2024-06-21",73.58,71.93,73.34,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-06-20",72.54,73.02,72.18,72.7,{"symbol":5,"time":2790,"open":2092,"high":2791,"low":2792,"close":2793},"2024-06-18",73.14,72.44,72.84,{"symbol":5,"time":2795,"open":2342,"high":2796,"low":2797,"close":2798},"2024-06-17",72.92,72.03,72.81,{"symbol":5,"time":2800,"open":2801,"high":2774,"low":2802,"close":2749},"2024-06-14",72.49,72.11,{"symbol":5,"time":2804,"open":2164,"high":2805,"low":2110,"close":2806},"2024-06-13",73.7,73.39,{"symbol":5,"time":2808,"open":1783,"high":2165,"low":2774,"close":2765},"2024-06-12",{"symbol":5,"time":2810,"open":2811,"high":2737,"low":2812,"close":2813},"2024-06-11",73.77,72.62,73.45,{"symbol":5,"time":2815,"open":2816,"high":2377,"low":2791,"close":2817},"2024-06-10",73.44,74.11,{"symbol":5,"time":2819,"open":2757,"high":1803,"low":2820,"close":2145},"2024-06-07",73.72,{"symbol":5,"time":2822,"open":2823,"high":1748,"low":2824,"close":2743},"2024-06-06",74.46,73.73,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-06-05",72.42,74.67,72.33,74.39,{"symbol":5,"time":2832,"open":2833,"high":2785,"low":2338,"close":2353},"2024-06-04",71.83,{"symbol":5,"time":2835,"open":1764,"high":2836,"low":2339,"close":2837},"2024-06-03",73.33,72.37,{"symbol":5,"time":2839,"open":2372,"high":2840,"low":2841,"close":2134},"2024-05-31",73.37,71.58,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-05-30",70.73,72,70.6,71.88,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-05-29",69.9,70.76,69.48,70.53,{"symbol":5,"time":2855,"open":2856,"high":2856,"low":2857,"close":2858},"2024-05-28",72.09,70.56,70.79,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2337},"2024-05-24",72.64,73.09,72.17,{"symbol":5,"time":2865,"open":1883,"high":2725,"low":2866,"close":2095},"2024-05-23",71.69,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2289,"close":2871},"2024-05-22",78.66,79.49,75.27,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-05-21",78.5,79.34,78.08,78.9,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2869},"2024-05-20",78.8,79.13,78.15,{"symbol":5,"time":2884,"open":2885,"high":1846,"low":1875,"close":1818},"2024-05-17",78.3,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-05-16",78.07,78.52,77.32,78.04,{"symbol":5,"time":2893,"open":1824,"high":2894,"low":2895,"close":2896},"2024-05-15",78.79,77.38,78.68,{"symbol":5,"time":2898,"open":2165,"high":2899,"low":2900,"close":2901},"2024-05-14",77.27,74.85,77.07,{"symbol":5,"time":2903,"open":2904,"high":2078,"low":2828,"close":2152},"2024-05-13",76.17,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-05-10",75.8,76.25,75.53,76.11,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2915},"2024-05-09",75.99,76.35,75.44,{"symbol":5,"time":2917,"open":2915,"high":2918,"low":2919,"close":2920},"2024-05-08",76.61,75.32,76.4,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-05-07",76.99,77.05,75.41,75.54,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-05-06",76.5,76.93,75.87,76.86,{"symbol":5,"time":2934,"open":2722,"high":1872,"low":2935,"close":2936},"2024-05-03",75.17,76.04,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2139,"close":2941},"2024-05-02",75.37,75.47,75.33,{"symbol":5,"time":2943,"open":2944,"high":2939,"low":2813,"close":2301},"2024-05-01",73.96,{"symbol":5,"time":2946,"open":2947,"high":2153,"low":2172,"close":2948},"2024-04-30",74.37,73.95,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2121},"2024-04-29",74.91,75.49,74.43,{"symbol":5,"time":2955,"open":1890,"high":2956,"low":2169,"close":2292},"2024-04-26",75.3,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2757,"close":2729},"2024-04-25",74.93,75.46,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-04-24",74.47,75.55,74.36,75.19,{"symbol":5,"time":2968,"open":2139,"high":2939,"low":2377,"close":2969},"2024-04-23",75.23,{"symbol":5,"time":2971,"open":2944,"high":2115,"low":2750,"close":2972},"2024-04-22",74.26,{"symbol":5,"time":2974,"open":2171,"high":2975,"low":2976,"close":2754},"2024-04-19",73.88,72.86,{"symbol":5,"time":2978,"open":2979,"high":2135,"low":2384,"close":1885},"2024-04-18",72.53,{"symbol":5,"time":2981,"open":2982,"high":2975,"low":2983,"close":2984},"2024-04-17",73.5,72.32,72.5,{"symbol":5,"time":2986,"open":2987,"high":2770,"low":2988,"close":2989},"2024-04-16",71.5,70.37,73.07,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":1772},"2024-04-15",70.5,73.65,70.47,{"symbol":5,"time":2996,"open":2997,"high":2364,"low":2998,"close":2999},"2024-04-12",69.71,69.47,70.03,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-04-11",70.86,71.28,69.82,70.62,{"symbol":5,"time":3007,"open":2322,"high":3008,"low":3009,"close":2328},"2024-04-10",72.07,70.12,{"symbol":5,"time":3011,"open":2785,"high":1766,"low":3012,"close":3013},"2024-04-09",71.49,72.28,{"symbol":5,"time":3015,"open":2337,"high":2763,"low":2344,"close":2837},"2024-04-08",{"symbol":5,"time":3017,"open":2106,"high":3018,"low":3019,"close":2334},"2024-04-05",72.13,71.21,{"symbol":5,"time":3021,"open":3022,"high":2093,"low":3023,"close":3024},"2024-04-04",72.23,71.08,71.35,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3003,"close":2383},"2024-04-03",71.43,72.24,{"symbol":5,"time":3030,"open":2845,"high":2331,"low":3031,"close":3032},"2024-04-02",70.97,71.46,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2100,"close":2837},"2024-04-01",72.29,72.63,{"symbol":5,"time":3038,"open":3039,"high":2381,"low":3040,"close":2095},"2024-03-28",72.4,71.7,{"symbol":5,"time":3042,"open":2308,"high":3043,"low":3044,"close":3045},"2024-03-27",72.45,71.3,72.38,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2359,"close":3050},"2024-03-26",71.39,71.53,71,{"symbol":5,"time":3052,"open":3032,"high":2983,"low":3053,"close":3054},"2024-03-25",70.99,71.33,{"symbol":5,"time":3056,"open":2861,"high":3057,"low":3058,"close":3059},"2024-03-22",72.94,71.56,71.6,{"symbol":5,"time":3061,"open":3062,"high":2845,"low":3063,"close":2100},"2024-03-21",69.99,69.94,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-03-20",68.37,69.78,68.06,69.67,{"symbol":5,"time":3071,"open":1778,"high":3072,"low":3073,"close":2388},"2024-03-19",68.46,67.36,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":2669},"2024-03-18",66.72,67.57,66.67,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3081,"close":1788},"2024-03-15",66.13,67.81,{"symbol":5,"time":3084,"open":3076,"high":3085,"low":3086,"close":2671},"2024-03-14",67.33,66.03,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3078,"close":3091},"2024-03-13",66.71,67.61,67.13,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-03-12",67.17,67.37,65.85,66.5,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-03-11",67.2,67.67,66.83,66.95,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3094},"2024-03-08",68.41,69.03,67.15,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-03-07",68.55,68.82,68.15,68.19,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3091,"close":3119},"2024-03-06",68.49,68.57,68.1,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3119},"2024-03-05",67.27,68.47,67.21,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-03-04",66.64,68.17,66.61,67.64,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-03-01",66.62,66.92,65.7,66.47,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-02-29",66.02,66.84,65.87,66.78,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":2688,"close":3147},"2024-02-28",65.18,66.07,65.65,{"symbol":5,"time":3149,"open":2459,"high":3150,"low":2489,"close":3151},"2024-02-27",65.41,65.35,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-02-26",64.44,65.16,64.28,64.4,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3154},"2024-02-23",64.55,65.15,64.3,{"symbol":5,"time":3164,"open":3165,"high":2657,"low":2446,"close":3166},"2024-02-22",64.71,64.63,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":2535,"close":3171},"2024-02-21",63.37,64.18,64.13,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":2543,"close":3176},"2024-02-20",63.93,64.38,63.58,{"symbol":5,"time":3178,"open":3154,"high":2414,"low":3179,"close":3157},"2024-02-16",63.87,{"symbol":5,"time":3181,"open":3182,"high":2405,"low":3183,"close":3166},"2024-02-15",63.26,63.2,{"symbol":5,"time":3185,"open":2522,"high":2432,"low":3186,"close":3187},"2024-02-14",62.16,63.03,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-02-13",63.65,63.92,61.68,62.71,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3196,"close":2577},"2024-02-12",63.31,65.12,{"symbol":5,"time":3199,"open":3200,"high":2519,"low":3201,"close":3169},"2024-02-09",62.52,62.35,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-02-08",62.24,62.91,61.91,62.47,{"symbol":5,"time":3209,"open":3210,"high":2620,"low":3192,"close":3211},"2024-02-07",62.07,62.43,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-02-06",62.36,62.88,61.67,61.89,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":2500},"2024-02-05",62.5,62.76,61.48,{"symbol":5,"time":3224,"open":2504,"high":3225,"low":3226,"close":2687},"2024-02-02",63.32,61.54,{"symbol":5,"time":3228,"open":2643,"high":2543,"low":3229,"close":2697},"2024-02-01",61.17,{"symbol":5,"time":3231,"open":2511,"high":2423,"low":2695,"close":2643},"2024-01-31",{"symbol":5,"time":3233,"open":3176,"high":2417,"low":3169,"close":3175},"2024-01-30",{"symbol":5,"time":3235,"open":2430,"high":2679,"low":2543,"close":3236},"2024-01-29",63.94,{"symbol":5,"time":3238,"open":2634,"high":2589,"low":3239,"close":2466},"2024-01-26",63.74,{"symbol":5,"time":3241,"open":3236,"high":2452,"low":3242,"close":2563},"2024-01-25",63.14,{"symbol":5,"time":3244,"open":2577,"high":3245,"low":3246,"close":3247},"2024-01-24",64.69,63.43,63.48,{"symbol":5,"time":3249,"open":2678,"high":2420,"low":3250,"close":3191},"2024-01-23",63.44,{"symbol":5,"time":3252,"open":3253,"high":2459,"low":3254,"close":3255},"2024-01-22",63.85,63.29,63.63,{"symbol":5,"time":3257,"open":3187,"high":2702,"low":3258,"close":3259},"2024-01-19",61.9,63.78,{"symbol":5,"time":3261,"open":3262,"high":3262,"low":3263,"close":3264},"2024-01-18",63.23,61.93,62.72,{"symbol":5,"time":3266,"open":3267,"high":3179,"low":3268,"close":2442},"2024-01-17",60.93,59.67,{"symbol":5,"time":3270,"open":3162,"high":3271,"low":2572,"close":3272},"2024-01-16",64.88,64.31,{"symbol":5,"time":3274,"open":3147,"high":3275,"low":2562,"close":2606},"2024-01-12",66.05,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":2475,"close":3280},"2024-01-11",65.49,65.67,65.26,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2587,"close":3285},"2024-01-10",65.86,66.33,65.82,{"symbol":5,"time":3287,"open":3288,"high":3073,"low":3129,"close":3289},"2024-01-09",67,66.75,{"symbol":5,"time":3291,"open":3288,"high":3292,"low":3293,"close":3294},"2024-01-08",68.16,66.52,67.8,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3133,"close":3299},"2024-01-05",66.91,68.04,67.23,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":2674},"2024-01-04",66.74,67.93,66.43,{"symbol":5,"time":3306,"open":3307,"high":3090,"low":3308,"close":3307},"2024-01-03",67.05,66.3,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-01-02",68.13,69.19,67.55,69.1,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2023-12-29",69.65,69.7,68.73,68.8,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2023-12-28",69.32,69.84,69.26,69.55,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2023-12-27",68.79,69.37,68.42,69.27,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2023-12-26",68.4,69.2,68.27,68.95,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2023-12-22",68.25,69.13,68.03,68.58,{"symbol":5,"time":3346,"open":3347,"high":3111,"low":3085,"close":3348},"2023-12-21",67.62,68.18,{"symbol":5,"time":3350,"open":3351,"high":3050,"low":3352,"close":3353},"2023-12-20",69.18,67.06,67.12,{"symbol":5,"time":3355,"open":3325,"high":3356,"low":3357,"close":3358},"2023-12-19",69.85,68.87,69.74,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2023-12-18",71.13,71.34,69.22,69.31,{"symbol":5,"time":3366,"open":3367,"high":2308,"low":3368,"close":3369},"2023-12-15",70.67,70.1,70.98,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3372,"close":2312},"2023-12-14",67.71,71.17,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3162,"close":3308},"2023-12-13",64.74,66.41,{"symbol":5,"time":3379,"open":3380,"high":3166,"low":2460,"close":2584},"2023-12-12",64.03,{"symbol":5,"time":3382,"open":2634,"high":3383,"low":2528,"close":3384},"2023-12-11",64.37,64.02,{"symbol":5,"time":3386,"open":2429,"high":3387,"low":2529,"close":2425},"2023-12-08",64.33,{"symbol":5,"time":3389,"open":2619,"high":3390,"low":2626,"close":3391},"2023-12-07",63.04,62.96,{"symbol":5,"time":3393,"open":2695,"high":3394,"low":3395,"close":3186},"2023-12-06",63.62,62.09,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2023-12-05",62.31,62.39,61.52,62.23,{"symbol":5,"time":3403,"open":3220,"high":2437,"low":3404,"close":3405},"2023-12-04",62.3,62.64,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":2522},"2023-12-01",60.87,63.17,60.36,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":2615},"2023-11-30",59.66,61.8,59.61,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3418,"close":3415},"2023-11-29",56,59.93,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2023-11-28",55.97,56.6,55.59,55.81,{"symbol":5,"time":3427,"open":3418,"high":3428,"low":3429,"close":3418},"2023-11-27",56.34,55.78,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2023-11-24",56.09,56.47,55.8,56.43,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2023-11-22",56.32,56.48,55.42,55.93,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-11-21",56.39,56.45,55.9,55.99,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-11-20",56.69,56.97,56.04,56.56,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-11-17",56.41,56.8,55.85,56.78,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2023-11-16",56.02,56.12,55.09,55.67,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2023-11-15",55.3,56.79,55.27,56.08,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2023-11-14",55.6,55.94,54.24,54.79,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2023-11-13",53.98,54.61,53.6,53.96,{"symbol":5,"time":3485,"open":3486,"high":3486,"low":3487,"close":3488},"2023-11-10",54.65,53.49,54.41,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3483,"close":3493},"2023-11-09",55,55.15,54.16,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-11-08",55.23,55.34,54.63,54.9,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3488,"close":3496},"2023-11-07",55.51,55.87,{"symbol":5,"time":3505,"open":3422,"high":3506,"low":3507,"close":3508},"2023-11-06",56.2,54.58,55.62,{"symbol":5,"time":3510,"open":3456,"high":3511,"low":3512,"close":3513},"2023-11-03",56.84,55.47,55.83,{"symbol":5,"time":3515,"open":3516,"high":3464,"low":3517,"close":3518},"2023-11-02",53.58,53.51,54.93,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2023-11-01",52.06,53.52,51.86,52.82,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2023-10-31",50.88,52.17,50.3,52.04,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2023-10-30",50.72,51.11,49.71,50.75,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2023-10-27",51.04,51.39,49.9,50.12,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2023-10-26",49.19,51.83,49.16,51.43,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2023-10-25",49.49,49.61,48.66,49.37,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2023-10-24",49.73,50.17,49.28,49.83,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3559,"close":3565},"2023-10-23",50.7,50.91,49.33,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-10-20",51.5,51.85,50.53,50.87,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2023-10-19",52.1,52.5,51.58,51.9,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2023-10-18",53.5,53.91,51.66,51.84,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2023-10-17",53.25,54.31,52.07,53.69,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2023-10-16",50.61,54.6,50.33,53.72,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-10-13",52.01,52.24,51.08,51.33,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2023-10-12",52.03,52.13,50.77,51.51,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2023-10-11",51.87,52.49,51.12,51.91,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2023-10-10",52.16,52.59,51.71,51.78,{"symbol":5,"time":3621,"open":3622,"high":3619,"low":3623,"close":3624},"2023-10-09",50.86,50.84,51.75,{"symbol":5,"time":3626,"open":3627,"high":3569,"low":3628,"close":3629},"2023-10-06",50.54,49.66,51.52,{"symbol":5,"time":3631,"open":3534,"high":3632,"low":3633,"close":3634},"2023-10-05",51.41,50.02,51.06,{"symbol":5,"time":3636,"open":3637,"high":3576,"low":3638,"close":3632},"2023-10-04",51.26,50.74,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3536,"close":3643},"2023-10-03",52.93,53.01,51.3,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-10-02",54.74,54.96,53.27,53.55,{"symbol":5,"time":3651,"open":3652,"high":3425,"low":3653,"close":3499},"2023-09-29",55.1,54.64,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3581,"close":3658},"2023-09-28",54.52,54.78,54.55,{"symbol":5,"time":3660,"open":3661,"high":3496,"low":3662,"close":3663},"2023-09-27",54.43,54.12,54.38,{"symbol":5,"time":3665,"open":3646,"high":3666,"low":3667,"close":3668},"2023-09-26",54.98,53.53,54.2,{"symbol":5,"time":3670,"open":3647,"high":3671,"low":3672,"close":3673},"2023-09-25",55.53,54.56,55.35,{"symbol":5,"time":3675,"open":3418,"high":3506,"low":3676,"close":3492},"2023-09-22",55.12,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-09-21",56.24,56.85,55.95,56.01,[3684,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3754,3759,3764,3769,3774,3779,3784,3787,3792,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3950,3955,3959,3964,3969,3973,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4036,4041,4046,4050,4055,4060,4064,4069,4074,4079,4084,4089,4094,4099,4103,4108,4113,4118,4122,4126,4131,4136,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4471,4476,4481,4486,4491,4496,4501,4505,4508,4513,4518,4522,4526,4529,4533,4537,4542,4545,4550,4555,4560,4565,4569,4574,4579,4583,4587,4591,4596,4601,4606,4610,4615,4619,4624,4629,4634,4639,4644,4648,4653,4658,4663,4668,4673,4678,4683,4688,4692,4696,4701,4704,4709,4714,4719,4724,4728,4730,4734,4739,4744,4748,4753,4757,4762,4767,4772,4775,4780,4785,4790,4795,4798,4803,4808,4813,4817,4822,4826,4831,4835,4840,4845,4850,4855,4860,4865,4870,4874,4878,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4931,4936,4941,4946,4951,4955],{"symbol":3685,"time":26,"open":3686,"high":3687,"low":3688,"close":3689},"SPY",761.31,762,757.97,761.69,{"symbol":3685,"time":32,"open":3691,"high":3692,"low":3693,"close":3694},763.15,763.57,759.96,762.6,{"symbol":3685,"time":38,"open":3696,"high":3697,"low":3698,"close":3699},759.5,761.67,749.6,754.05,{"symbol":3685,"time":44,"open":3701,"high":3702,"low":3703,"close":3704},760.12,760.35,756.15,757.39,{"symbol":3685,"time":50,"open":3706,"high":3707,"low":3708,"close":3709},759,763.52,757.93,760.88,{"symbol":3685,"time":56,"open":3711,"high":3712,"low":3713,"close":3714},764.72,766.38,763.6,764.29,{"symbol":3685,"time":62,"open":3716,"high":3717,"low":3718,"close":3719},758.03,760.11,756.64,757.83,{"symbol":3685,"time":68,"open":3721,"high":3722,"low":3723,"close":3724},764.08,764.47,760.94,762.4,{"symbol":3685,"time":74,"open":3726,"high":3727,"low":3728,"close":3729},769.07,769.7,765.14,765.96,{"symbol":3685,"time":80,"open":3731,"high":3732,"low":3733,"close":3734},772.01,772.87,769,770.19,{"symbol":3685,"time":86,"open":3736,"high":3737,"low":3738,"close":3739},767.9,774.03,767.45,773.17,{"symbol":3685,"time":91,"open":3741,"high":3742,"low":3743,"close":3744},762.45,766.43,761.73,765.16,{"symbol":3685,"time":97,"open":3746,"high":3747,"low":3748,"close":3749},762.01,764.67,759.48,761.78,{"symbol":3685,"time":103,"open":3751,"high":3752,"low":3711,"close":3753},767.33,768,767.05,{"symbol":3685,"time":108,"open":3755,"high":3756,"low":3757,"close":3758},771.76,775.3,768.31,769.35,{"symbol":3685,"time":114,"open":3760,"high":3761,"low":3762,"close":3763},768.5,772.36,767.16,771.1,{"symbol":3685,"time":120,"open":3765,"high":3766,"low":3767,"close":3768},764.73,767.35,763.93,766.08,{"symbol":3685,"time":125,"open":3770,"high":3771,"low":3772,"close":3773},766.16,766.78,763.05,765.91,{"symbol":3685,"time":131,"open":3775,"high":3776,"low":3777,"close":3778},764.78,765.22,762.08,763.47,{"symbol":3685,"time":137,"open":3780,"high":3781,"low":3782,"close":3783},766.05,767.85,764.17,765.72,{"symbol":3685,"time":143,"open":3729,"high":3785,"low":3786,"close":3694},768.15,762.04,{"symbol":3685,"time":149,"open":3788,"high":3789,"low":3790,"close":3791},770.36,772.47,768.1,769.06,{"symbol":3685,"time":154,"open":3793,"high":3794,"low":3795,"close":3738},768.7,769.5,766.92,{"symbol":3685,"time":160,"open":3797,"high":3798,"low":3799,"close":3800},776.18,776.78,772.51,772.67,{"symbol":3685,"time":166,"open":3802,"high":3803,"low":3804,"close":3805},778.54,778.8,775.43,776.34,{"symbol":3685,"time":172,"open":3807,"high":3808,"low":3809,"close":3810},774.87,779.37,774.11,777.88,{"symbol":3685,"time":178,"open":3812,"high":3813,"low":3814,"close":3815},774.71,774.9,771.28,772.49,{"symbol":3685,"time":184,"open":3817,"high":3818,"low":3819,"close":3820},774.53,774.61,769.2,770.56,{"symbol":3685,"time":189,"open":3822,"high":3823,"low":3824,"close":3825},772.6,775.05,771.62,773.03,{"symbol":3685,"time":194,"open":3827,"high":3828,"low":3829,"close":3830},771.02,773.92,769.61,773.26,{"symbol":3685,"time":199,"open":3832,"high":3833,"low":3834,"close":3835},770.21,771.82,767.46,768.56,{"symbol":3685,"time":205,"open":3837,"high":3838,"low":3839,"close":3840},775.85,776.85,769.51,769.79,{"symbol":3685,"time":211,"open":3842,"high":3843,"low":3844,"close":3845},760.63,773.41,760.52,771.33,{"symbol":3685,"time":217,"open":3847,"high":3848,"low":3849,"close":3850},749.44,758.58,748.8,757.67,{"symbol":3685,"time":222,"open":3852,"high":3853,"low":3854,"close":3855},744.68,748.9,737.68,747.03,{"symbol":3685,"time":228,"open":3857,"high":3858,"low":3859,"close":3860},736.05,742.45,734.59,741.69,{"symbol":3685,"time":234,"open":3862,"high":3863,"low":3864,"close":3865},739.97,742.68,729.1,729.46,{"symbol":3685,"time":240,"open":3867,"high":3868,"low":3869,"close":3870},739.19,742.79,735.98,740.86,{"symbol":3685,"time":246,"open":3872,"high":3873,"low":3874,"close":3875},744.91,745.53,735.87,739.09,{"symbol":3685,"time":252,"open":3877,"high":3878,"low":3879,"close":3880},738.51,743.72,737.29,738.93,{"symbol":3685,"time":258,"open":3882,"high":3883,"low":3884,"close":3885},739.37,742.56,735.21,738.18,{"symbol":3685,"time":262,"open":3887,"high":3888,"low":3889,"close":3890},746.62,750.02,746.37,747.41,{"symbol":3685,"time":267,"open":3892,"high":3893,"low":3894,"close":3895},746.29,749.04,744.18,748.28,{"symbol":3685,"time":272,"open":3897,"high":3898,"low":3899,"close":3900},747.06,748.73,741.51,742.09,{"symbol":3685,"time":278,"open":3902,"high":3903,"low":3904,"close":3905},742.08,747.29,740.8,743.29,{"symbol":3685,"time":284,"open":3907,"high":3908,"low":3909,"close":3910},752.76,754.57,747.88,750.72,{"symbol":3685,"time":290,"open":3912,"high":3913,"low":3914,"close":3915},754.24,755.58,750.2,754.81,{"symbol":3685,"time":293,"open":3917,"high":3918,"low":3919,"close":3920},750.91,753.34,748.66,751.83,{"symbol":3685,"time":299,"open":3922,"high":3923,"low":3924,"close":3925},752.47,753.91,748,749.17,{"symbol":3685,"time":305,"open":3927,"high":3928,"low":3929,"close":3930},752.05,755.42,748.1,754.95,{"symbol":3685,"time":311,"open":3932,"high":3933,"low":3934,"close":3935},747.35,751.97,745.59,751.71,{"symbol":3685,"time":317,"open":3937,"high":3938,"low":3939,"close":3940},743.16,746.15,739.51,745.4,{"symbol":3685,"time":321,"open":3942,"high":3943,"low":3944,"close":3945},750.22,750.96,745.21,747.71,{"symbol":3685,"time":326,"open":3947,"high":3948,"low":3890,"close":3949},748.74,752.41,751.28,{"symbol":3685,"time":331,"open":3951,"high":3952,"low":3953,"close":3954},747.4,751.31,740.03,744.78,{"symbol":3685,"time":337,"open":3956,"high":3847,"low":3957,"close":3958},745,742.38,745.76,{"symbol":3685,"time":343,"open":3960,"high":3961,"low":3962,"close":3963},741.29,748.02,740.89,746.77,{"symbol":3685,"time":349,"open":3965,"high":3966,"low":3967,"close":3968},736.53,741.56,732.09,741,{"symbol":3685,"time":355,"open":3970,"high":3965,"low":3971,"close":3972},728.95,716.58,728.99,{"symbol":3685,"time":360,"open":3974,"high":3882,"low":3975,"close":3976},738.91,729.6,734.3,{"symbol":3685,"time":366,"open":3978,"high":3979,"low":3980,"close":3981},735.17,739.95,730.84,733.24,{"symbol":3685,"time":371,"open":3983,"high":3984,"low":3985,"close":3986},733.81,739.63,732.3,733.58,{"symbol":3685,"time":377,"open":3988,"high":3989,"low":3990,"close":3991},747.7,750.18,743.13,744.39,{"symbol":3685,"time":382,"open":3993,"high":3994,"low":3995,"close":3996},747.76,748.23,743.86,746.74,{"symbol":3685,"time":388,"open":3998,"high":3999,"low":4000,"close":4001},751.29,752.15,739.22,740.96,{"symbol":3685,"time":394,"open":4003,"high":4004,"low":4005,"close":4006},754.55,755.44,749.88,750.33,{"symbol":3685,"time":400,"open":4008,"high":4009,"low":4010,"close":4011},751.85,756.68,751.76,754.83,{"symbol":3685,"time":405,"open":4013,"high":4014,"low":4015,"close":4016},740.71,744.44,735.03,741.75,{"symbol":3685,"time":411,"open":4018,"high":4019,"low":4020,"close":4021},728.76,740,724.41,737.76,{"symbol":3685,"time":416,"open":4023,"high":4024,"low":4025,"close":4026},733.39,738.38,725.33,725.43,{"symbol":3685,"time":422,"open":4028,"high":4029,"low":4030,"close":4031},743.63,746.9,722.59,737.05,{"symbol":3685,"time":428,"open":4033,"high":4034,"low":4035,"close":4000},743.36,745.34,738.19,{"symbol":3685,"time":433,"open":4037,"high":4038,"low":4039,"close":4040},752.31,752.82,735.53,737.55,{"symbol":3685,"time":439,"open":4042,"high":4043,"low":4044,"close":4045},752.1,758.31,751.47,757.09,{"symbol":3685,"time":445,"open":4047,"high":4048,"low":4049,"close":3912},758.15,758.8,753.57,{"symbol":3685,"time":451,"open":4051,"high":4052,"low":4053,"close":4054},757.03,760.4,756.75,759.57,{"symbol":3685,"time":457,"open":4056,"high":4057,"low":4058,"close":4059},755.36,760.28,754.69,758.54,{"symbol":3685,"time":463,"open":4061,"high":4062,"low":4058,"close":4063},755.9,758.08,756.48,{"symbol":3685,"time":469,"open":4065,"high":4066,"low":4067,"close":4068},750.25,755.15,749.23,754.6,{"symbol":3685,"time":475,"open":4070,"high":4071,"low":4072,"close":4073},750.88,751.38,748.22,750.46,{"symbol":3685,"time":480,"open":4075,"high":4076,"low":4077,"close":4078},750.01,752.13,748.37,750.59,{"symbol":3685,"time":486,"open":4080,"high":4081,"low":4082,"close":4083},746.24,748.94,744.48,745.64,{"symbol":3685,"time":491,"open":4085,"high":4086,"low":4087,"close":4088},738.64,744.87,737.03,742.72,{"symbol":3685,"time":497,"open":4090,"high":4091,"low":4092,"close":4093},735.71,741.87,733.89,741.25,{"symbol":3685,"time":502,"open":4095,"high":4096,"low":4097,"close":4098},734.78,737.65,731.53,733.73,{"symbol":3685,"time":508,"open":4100,"high":4101,"low":4023,"close":4102},739.83,741.42,738.65,{"symbol":3685,"time":513,"open":4104,"high":4105,"low":4106,"close":4107},741.79,743.46,737.96,739.17,{"symbol":3685,"time":519,"open":4109,"high":4110,"low":4111,"close":4112},743.65,749.53,743.56,748.17,{"symbol":3685,"time":524,"open":4114,"high":4115,"low":4116,"close":4117},738.47,743.91,735.47,742.31,{"symbol":3685,"time":529,"open":4119,"high":4120,"low":4121,"close":3885},736.89,738.84,731.83,{"symbol":3685,"time":534,"open":4123,"high":4124,"low":4123,"close":4125},736.45,740.79,739.3,{"symbol":3685,"time":538,"open":4127,"high":4128,"low":4129,"close":4130},734.93,738.08,734.57,737.62,{"symbol":3685,"time":543,"open":4132,"high":4133,"low":4134,"close":4135},735.05,736.13,729.75,731.58,{"symbol":3685,"time":548,"open":4137,"high":3859,"low":4138,"close":4139},728.16,727.82,733.83,{"symbol":3685,"time":554,"open":4141,"high":4142,"low":4143,"close":4144},721.77,725.04,721.49,723.77,{"symbol":3685,"time":560,"open":4146,"high":4147,"low":4148,"close":4149},720.07,722.12,714.99,718.01,{"symbol":3685,"time":565,"open":4151,"high":4152,"low":4153,"close":4154},721.25,724.87,720.47,720.65,{"symbol":3685,"time":570,"open":4156,"high":4157,"low":4158,"close":4159},714.63,719.79,710.45,718.66,{"symbol":3685,"time":575,"open":4161,"high":4162,"low":4163,"close":4164},711,712.2,708.37,711.58,{"symbol":3685,"time":579,"open":4166,"high":4167,"low":4168,"close":4169},711.82,712.88,709.25,711.69,{"symbol":3685,"time":584,"open":4171,"high":4172,"low":4173,"close":4174},713.17,715.63,712.3,715.17,{"symbol":3685,"time":589,"open":4176,"high":4177,"low":4178,"close":4179},710.75,714.47,709.01,713.94,{"symbol":3685,"time":593,"open":4181,"high":4182,"low":4183,"close":4184},709.5,712.36,702.28,708.45,{"symbol":3685,"time":597,"open":4186,"high":4187,"low":4188,"close":4189},709.15,711.45,708.22,711.21,{"symbol":3685,"time":603,"open":4191,"high":4192,"low":4193,"close":4194},710.28,711.28,702.64,704.08,{"symbol":3685,"time":609,"open":4196,"high":4197,"low":4198,"close":4199},708.78,709.91,706.14,708.72,{"symbol":3685,"time":614,"open":4198,"high":4201,"low":4202,"close":4203},712.39,705.76,710.14,{"symbol":3685,"time":620,"open":4205,"high":4206,"low":4207,"close":4208},701.06,702.78,698.53,701.66,{"symbol":3685,"time":626,"open":4210,"high":4211,"low":4212,"close":4213},695.26,700.28,694.2,699.94,{"symbol":3685,"time":631,"open":4215,"high":4216,"low":4217,"close":4218},687.69,694.58,687.66,694.46,{"symbol":3685,"time":637,"open":4220,"high":4221,"low":4222,"close":4223},677.41,686.3,676.58,686.1,{"symbol":3685,"time":643,"open":4225,"high":4226,"low":4227,"close":4228},681.32,682.03,678.45,679.46,{"symbol":3685,"time":648,"open":4230,"high":4231,"low":4232,"close":4233},674.84,681.16,673.77,679.91,{"symbol":3685,"time":654,"open":4235,"high":4236,"low":4237,"close":4238},676.39,677.08,671.46,676.01,{"symbol":3685,"time":660,"open":4240,"high":4241,"low":4242,"close":4243},656.65,659.61,651.06,659.22,{"symbol":3685,"time":664,"open":4245,"high":4246,"low":4247,"close":4248},655.86,659.72,655.52,658.93,{"symbol":3685,"time":670,"open":4250,"high":4251,"low":4252,"close":4253},646.42,658.2,645.11,655.83,{"symbol":3685,"time":675,"open":4255,"high":4256,"low":4257,"close":4258},653.9,658.52,653,655.24,{"symbol":3685,"time":680,"open":4260,"high":4261,"low":4262,"close":4263},638.94,651.54,637.98,650.34,{"symbol":3685,"time":685,"open":4265,"high":4266,"low":4267,"close":4268},640.11,640.37,629.28,631.97,{"symbol":3685,"time":689,"open":4270,"high":4271,"low":4272,"close":4273},642.5,642.66,633.11,634.09,{"symbol":3685,"time":693,"open":4275,"high":4276,"low":4277,"close":4278},652.06,654.85,644.82,645.09,{"symbol":3685,"time":699,"open":4280,"high":4281,"low":4282,"close":4283},658.67,660.89,654.24,656.82,{"symbol":3685,"time":705,"open":4285,"high":4286,"low":4287,"close":4288},651.32,657.03,649.88,653.18,{"symbol":3685,"time":710,"open":4290,"high":4291,"low":4292,"close":4293},658.07,662.62,653.94,655.38,{"symbol":3685,"time":716,"open":4295,"high":4296,"low":4297,"close":4298},656.51,656.69,644.72,648.57,{"symbol":3685,"time":722,"open":4300,"high":4301,"low":4302,"close":4303},656.97,662.98,655.17,659.8,{"symbol":3685,"time":726,"open":4305,"high":4306,"low":4307,"close":4308},668.36,669.72,661.19,661.43,{"symbol":3685,"time":731,"open":4310,"high":4311,"low":4312,"close":4313},672.39,674.44,669.7,670.79,{"symbol":3685,"time":735,"open":4315,"high":4316,"low":4317,"close":4318},668.38,672.07,667.12,669.03,{"symbol":3685,"time":739,"open":4320,"high":4321,"low":4322,"close":4323},669.27,672.34,661.36,662.29,{"symbol":3685,"time":742,"open":4325,"high":4326,"low":4327,"close":4328},671.16,671.65,665.87,666.06,{"symbol":3685,"time":747,"open":4330,"high":4331,"low":4332,"close":4333},677.58,680.08,673.34,676.33,{"symbol":3685,"time":753,"open":4335,"high":4336,"low":4337,"close":4338},677.72,683.36,674.76,677.18,{"symbol":3685,"time":758,"open":4340,"high":4341,"low":4342,"close":4343},666.39,679.92,662.39,678.27,{"symbol":3685,"time":763,"open":4345,"high":4346,"low":4347,"close":4348},673.41,676.11,669.76,672.38,{"symbol":3685,"time":769,"open":4350,"high":4351,"low":4352,"close":4353},682.08,685.53,675.61,681.31,{"symbol":3685,"time":774,"open":4355,"high":4356,"low":4357,"close":4358},681.63,687.09,679.62,685.13,{"symbol":3685,"time":780,"open":4360,"high":4361,"low":4362,"close":4363},675.06,682.61,669.66,680.33,{"symbol":3685,"time":783,"open":4365,"high":4366,"low":4367,"close":4368},678.7,688.62,678.02,686.38,{"symbol":3685,"time":788,"open":4370,"high":4371,"low":4372,"close":4373},683.09,686.86,681.64,685.99,{"symbol":3685,"time":793,"open":4375,"high":4376,"low":4377,"close":4378},693.28,693.3,684.35,689.3,{"symbol":3685,"time":798,"open":4380,"high":4381,"low":4382,"close":4383},690.18,693.68,690.1,693.15,{"symbol":3685,"time":803,"open":4385,"high":4386,"low":4387,"close":4388},681.9,688.35,680,687.35,{"symbol":3685,"time":808,"open":4390,"high":4391,"low":4392,"close":4393},687.83,690,680.37,682.39,{"symbol":3685,"time":813,"open":4395,"high":4396,"low":4397,"close":4398},682.32,690.06,681.73,689.43,{"symbol":3685,"time":817,"open":4400,"high":4401,"low":4402,"close":4403},683.84,686.18,681.55,684.48,{"symbol":3685,"time":819,"open":4405,"high":4406,"low":4407,"close":4408},684.02,689.15,682.83,686.29,{"symbol":3685,"time":823,"open":4410,"high":4411,"low":4412,"close":4413},680.14,684.94,675.78,682.85,{"symbol":3685,"time":827,"open":4415,"high":4416,"low":4417,"close":4418},681.69,686.28,677.52,681.75,{"symbol":3685,"time":833,"open":4420,"high":4421,"low":4392,"close":4422},694.24,695.35,681.27,{"symbol":3685,"time":839,"open":4424,"high":4425,"low":4426,"close":4427},696.39,697.14,689.18,691.96,{"symbol":3685,"time":845,"open":4429,"high":4430,"low":4431,"close":4432},694.95,696.54,691.66,692.12,{"symbol":3685,"time":849,"open":4434,"high":4435,"low":4436,"close":4437},689.42,695.87,688.34,693.95,{"symbol":3685,"time":854,"open":4439,"high":4440,"low":4441,"close":4442},681.46,692.31,680.85,690.62,{"symbol":3685,"time":859,"open":4444,"high":4445,"low":4446,"close":4447},680.94,683.69,675.79,677.62,{"symbol":3685,"time":862,"open":4449,"high":4450,"low":4451,"close":4452},690.35,691.45,681.76,686.19,{"symbol":3685,"time":868,"open":4454,"high":4455,"low":4456,"close":4457},696.21,696.96,684.03,689.53,{"symbol":3685,"time":874,"open":4459,"high":4460,"low":4434,"close":4461},689.58,696.93,695.41,{"symbol":3685,"time":878,"open":4463,"high":4464,"low":4465,"close":4466},691.79,694.21,687.12,691.97,{"symbol":3685,"time":884,"open":4424,"high":4468,"low":4469,"close":4470},697.06,684.83,694.04,{"symbol":3685,"time":888,"open":4472,"high":4473,"low":4474,"close":4475},697.05,697.84,693.94,695.42,{"symbol":3685,"time":892,"open":4477,"high":4478,"low":4479,"close":4480},694.18,696.53,693.57,695.49,{"symbol":3685,"time":898,"open":4482,"high":4483,"low":4484,"close":4485},690.49,694.13,689.92,692.73,{"symbol":3685,"time":904,"open":4487,"high":4488,"low":4489,"close":4490},688.15,690.96,687.16,689.23,{"symbol":3685,"time":910,"open":4492,"high":4493,"low":4494,"close":4495},689.85,691.13,686.92,688.98,{"symbol":3685,"time":914,"open":4497,"high":4498,"low":4499,"close":4500},679.65,688.74,678.13,685.4,{"symbol":3685,"time":920,"open":4502,"high":4503,"low":4504,"close":4330},681.49,684.77,676.57,{"symbol":3685,"time":925,"open":4506,"high":4507,"low":4382,"close":4431},693.66,694.25,{"symbol":3685,"time":929,"open":4509,"high":4510,"low":4511,"close":4512},694.57,695.45,691.25,692.24,{"symbol":3685,"time":935,"open":4514,"high":4515,"low":4516,"close":4517},691,691.72,686.04,690.36,{"symbol":3685,"time":941,"open":4480,"high":4519,"low":4520,"close":4521},696.09,691.35,693.77,{"symbol":3685,"time":947,"open":4523,"high":4519,"low":4524,"close":4525},690.68,690.63,695.16,{"symbol":3685,"time":953,"open":4524,"high":4527,"low":4426,"close":4528},695.31,694.07,{"symbol":3685,"time":958,"open":4530,"high":4442,"low":4531,"close":4532},688.82,687.49,689.51,{"symbol":3685,"time":961,"open":4534,"high":4535,"low":4536,"close":4459},692.19,693.96,689.32,{"symbol":3685,"time":966,"open":4538,"high":4539,"low":4540,"close":4541},687.93,692.32,687.78,691.81,{"symbol":3685,"time":971,"open":4543,"high":4398,"low":4368,"close":4544},686.54,687.72,{"symbol":3685,"time":976,"open":4546,"high":4547,"low":4548,"close":4549},685.71,686.87,679.82,683.17,{"symbol":3685,"time":981,"open":4551,"high":4552,"low":4553,"close":4554},687.14,687.36,681.71,681.92,{"symbol":3685,"time":985,"open":4556,"high":4557,"low":4558,"close":4559},687.45,688.56,686.58,687.01,{"symbol":3685,"time":990,"open":4561,"high":4562,"low":4563,"close":4564},687.54,689.2,686.07,687.85,{"symbol":3685,"time":995,"open":4566,"high":4431,"low":4567,"close":4568},690.64,689.27,690.31,{"symbol":3685,"time":1000,"open":4570,"high":4571,"low":4572,"close":4573},687.95,690.83,687.8,690.38,{"symbol":3685,"time":1004,"open":4575,"high":4576,"low":4577,"close":4578},683.92,688.2,683.87,687.96,{"symbol":3685,"time":1008,"open":4580,"high":4581,"low":4582,"close":4469},683.94,685.36,680.59,{"symbol":3685,"time":1013,"open":4584,"high":4585,"low":4586,"close":4582},676.59,681.09,676.47,{"symbol":3685,"time":1019,"open":4588,"high":4589,"low":4590,"close":4586},677.6,680.74,674.9,{"symbol":3685,"time":1025,"open":4592,"high":4593,"low":4594,"close":4595},679.89,680.44,671.2,671.4,{"symbol":3685,"time":1031,"open":4597,"high":4598,"low":4599,"close":4600},679.23,681.08,674.98,678.87,{"symbol":3685,"time":1035,"open":4602,"high":4603,"low":4604,"close":4605},685.74,685.76,679.25,680.73,{"symbol":3685,"time":1040,"open":4607,"high":4608,"low":4609,"close":4451},688.17,688.88,679.17,{"symbol":3685,"time":1042,"open":4611,"high":4612,"low":4613,"close":4614},685.14,689.25,682.17,689.17,{"symbol":3685,"time":1047,"open":4616,"high":4617,"low":4353,"close":4618},682.56,688.97,687.57,{"symbol":3685,"time":1053,"open":4620,"high":4621,"low":4622,"close":4623},683.15,685.39,682.59,683.04,{"symbol":3685,"time":1058,"open":4625,"high":4626,"low":4627,"close":4628},686.59,686.64,681.57,683.63,{"symbol":3685,"time":1063,"open":4630,"high":4631,"low":4632,"close":4633},685.47,688.39,684.58,685.69,{"symbol":3685,"time":1069,"open":4635,"high":4636,"low":4637,"close":4638},685.3,685.37,681.34,684.39,{"symbol":3685,"time":1072,"open":4640,"high":4641,"low":4642,"close":4643},680.57,684.91,679.69,683.89,{"symbol":3685,"time":1075,"open":4554,"high":4645,"low":4646,"close":4647},683.82,679.33,681.53,{"symbol":3685,"time":1078,"open":4649,"high":4650,"low":4651,"close":4652},678.81,682.99,678.74,680.27,{"symbol":3685,"time":1081,"open":4654,"high":4655,"low":4656,"close":4657},680.86,683.67,680.5,683.39,{"symbol":3685,"time":1086,"open":4659,"high":4660,"low":4661,"close":4662},677.63,681.7,676.72,679.68,{"symbol":3685,"time":1089,"open":4664,"high":4665,"low":4666,"close":4667},668.63,676.21,664.48,675.02,{"symbol":3685,"time":1093,"open":4669,"high":4670,"low":4671,"close":4672},662.69,670.06,661.59,668.73,{"symbol":3685,"time":1099,"open":4674,"high":4675,"low":4676,"close":4677},655.05,664.55,650.85,659.03,{"symbol":3685,"time":1104,"open":4679,"high":4680,"low":4681,"close":4682},672.91,675.56,651.89,652.53,{"symbol":3685,"time":1108,"open":4684,"high":4685,"low":4686,"close":4687},660.78,667.34,658.75,662.63,{"symbol":3685,"time":1112,"open":4689,"high":4690,"low":4245,"close":4691},662.1,665.12,660.08,{"symbol":3685,"time":1115,"open":4312,"high":4693,"low":4694,"close":4695},673.71,662.17,665.67,{"symbol":3685,"time":1119,"open":4697,"high":4698,"low":4699,"close":4700},665.38,675.66,663.27,671.93,{"symbol":3685,"time":1123,"open":4656,"high":4654,"low":4702,"close":4703},670.52,672.04,{"symbol":3685,"time":1129,"open":4705,"high":4706,"low":4707,"close":4708},684.79,684.96,680.95,683.38,{"symbol":3685,"time":1134,"open":4710,"high":4711,"low":4712,"close":4713},679.95,683.57,678.73,683,{"symbol":3685,"time":1139,"open":4715,"high":4716,"low":4717,"close":4718},677.24,682.18,675.03,681.44,{"symbol":3685,"time":1143,"open":4720,"high":4721,"low":4722,"close":4723},667.91,671.08,661.21,670.97,{"symbol":3685,"time":1146,"open":4586,"high":4725,"low":4726,"close":4727},677.38,668.72,670.31,{"symbol":3685,"time":1149,"open":4599,"high":4654,"low":4729,"close":4330},674.17,{"symbol":3685,"time":1154,"open":4346,"high":4731,"low":4732,"close":4733},679.96,674.58,675.24,{"symbol":3685,"time":1157,"open":4735,"high":4736,"low":4737,"close":4738},685.67,685.8,679.94,683.34,{"symbol":3685,"time":1161,"open":4740,"high":4741,"low":4742,"close":4743},685.04,685.08,679.24,682.06,{"symbol":3685,"time":1164,"open":4745,"high":4746,"low":4747,"close":4747},683.9,685.94,679.83,{"symbol":3685,"time":1169,"open":4749,"high":4750,"low":4751,"close":4752},688.72,689.7,682.87,687.39,{"symbol":3685,"time":1174,"open":4754,"high":4755,"low":4469,"close":4756},687.05,688.91,687.06,{"symbol":3685,"time":1178,"open":4758,"high":4759,"low":4760,"close":4761},682.73,685.54,682.12,685.24,{"symbol":3685,"time":1182,"open":4763,"high":4764,"low":4765,"close":4766},676.46,678.47,675.65,677.25,{"symbol":3685,"time":1186,"open":4768,"high":4769,"low":4770,"close":4771},668.12,672.71,667.8,671.76,{"symbol":3685,"time":1192,"open":4773,"high":4773,"low":4774,"close":4770},672,663.3,{"symbol":3685,"time":1194,"open":4776,"high":4777,"low":4778,"close":4779},671.44,672.99,669.98,671.29,{"symbol":3685,"time":1197,"open":4781,"high":4782,"low":4783,"close":4784},667.32,672.21,667.27,671.3,{"symbol":3685,"time":1200,"open":4786,"high":4787,"low":4788,"close":4789},659.5,665.76,658.14,664.39,{"symbol":3685,"time":1204,"open":4791,"high":4792,"low":4793,"close":4794},666.82,668.71,657.11,660.64,{"symbol":3685,"time":1208,"open":4791,"high":4796,"low":4248,"close":4797},670.23,665.17,{"symbol":3685,"time":1212,"open":4799,"high":4800,"low":4801,"close":4802},657.17,665.83,653.17,662.23,{"symbol":3685,"time":1217,"open":4804,"high":4805,"low":4806,"close":4807},660.65,665.13,659.77,663.04,{"symbol":3685,"time":1221,"open":4809,"high":4810,"low":4811,"close":4812},672.13,673.95,652.84,653.02,{"symbol":3685,"time":1225,"open":4814,"high":4815,"low":4816,"close":4325},673.53,673.94,669.21,{"symbol":3685,"time":1227,"open":4818,"high":4819,"low":4820,"close":4821},670.25,673.21,669.42,673.11,{"symbol":3685,"time":1229,"open":4823,"high":4777,"low":4824,"close":4825},672.54,667.67,669.12,{"symbol":3685,"time":1233,"open":4827,"high":4828,"low":4829,"close":4830},671.62,672.51,669.46,671.61,{"symbol":3685,"time":1237,"open":4832,"high":4833,"low":4834,"close":4816},669.99,672.68,668.16,{"symbol":3685,"time":1240,"open":4836,"high":4837,"low":4838,"close":4839},670.45,670.57,666.78,669.22,{"symbol":3685,"time":1244,"open":4841,"high":4842,"low":4843,"close":4844},663.17,669.37,663.06,668.45,{"symbol":3685,"time":1247,"open":4846,"high":4847,"low":4848,"close":4849},662.93,666.65,661.61,666.18,{"symbol":3685,"time":1251,"open":4851,"high":4852,"low":4853,"close":4854},664.36,665.28,661.86,663.68,{"symbol":3685,"time":1254,"open":4856,"high":4857,"low":4858,"close":4859},659.51,662.37,657.88,661.82,{"symbol":3685,"time":1260,"open":4861,"high":4862,"low":4863,"close":4864},657.94,659.41,654.41,658.05,{"symbol":3685,"time":1263,"open":4866,"high":4867,"low":4868,"close":4869},664.51,664.61,659.67,661.1,{"symbol":3685,"time":1265,"open":4871,"high":4685,"low":4872,"close":4873},666.72,661.98,663.21,{"symbol":3685,"time":1268,"open":4875,"high":4876,"low":4694,"close":4877},662.2,667.29,666.84,{"symbol":3685,"time":1271,"open":4879,"high":4675,"low":4880,"close":4881},662.33,660.37,663.7,{"symbol":3685,"time":1273,"open":4883,"high":4884,"low":4885,"close":4886},661.89,664.89,660.27,662.26,{"symbol":3685,"time":1276,"open":4888,"high":4889,"low":4890,"close":4891},660.01,661.72,654.3,659.18,{"symbol":3685,"time":1280,"open":4893,"high":4894,"low":4895,"close":4896},661.47,661.78,659.21,660,{"symbol":3685,"time":1285,"open":4898,"high":4899,"low":4900,"close":4901},659.64,661.04,659.34,660.91,{"symbol":3685,"time":1290,"open":4903,"high":4904,"low":4905,"close":4906},657.6,659.11,656.9,657.41,{"symbol":3685,"time":1292,"open":4908,"high":4909,"low":4910,"close":4911},654.18,658.33,653.59,657.63,{"symbol":3685,"time":1294,"open":4913,"high":4914,"low":4915,"close":4916},653.62,654.55,650.63,652.21,{"symbol":3685,"time":1297,"open":4918,"high":4919,"low":4920,"close":4921},648.97,650.86,647.22,650.33,{"symbol":3685,"time":1302,"open":4923,"high":4924,"low":4925,"close":4926},648.62,649.84,647.23,648.83,{"symbol":3685,"time":1307,"open":4928,"high":4916,"low":4929,"close":4930},651.48,643.33,647.24,{"symbol":3685,"time":1312,"open":4932,"high":4933,"low":4934,"close":4935},644.42,649.15,643.51,649.12,{"symbol":3685,"time":1317,"open":4937,"high":4938,"low":4939,"close":4940},642.67,644.21,640.46,643.74,{"symbol":3685,"time":1321,"open":4942,"high":4943,"low":4944,"close":4945},637.5,640.49,634.92,640.27,{"symbol":3685,"time":1324,"open":4947,"high":4948,"low":4949,"close":4950},647.47,647.84,643.14,645.05,{"symbol":3685,"time":1328,"open":4930,"high":4952,"low":4953,"close":4954},649.48,645.34,648.92,{"symbol":3685,"time":1332,"open":4956,"high":4957,"low":4932,"close":4958},644.57,647.37,646.63,[4960,4965,4968,4971,4974,4976,4978,4980,4982,4984,4987,4990,4993,4994,4996,4998,4999,5001,5003,5005,5007,5009,5011,5013,5014,5016,5018,5020,5022,5024,5026,5028,5029,5030,5032,5034,5036,5038,5040,5042,5043,5045,5047,5049,5050,5051,5053,5055,5056,5058,5059,5061,5063,5065,5067,5069,5071,5073,5075,5077,5079,5081],{"time":74,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4963,"datetime":4964},"False","BEARISH","CCI","2026-09-08 00:00:00",{"time":97,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4966,"datetime":4967},"ADX","2026-09-01 00:00:00",{"time":120,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":4970},"MACD","2026-08-26 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":4973},"BULLISH","2026-08-24 00:00:00",{"time":143,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":4975},"2026-08-20 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":4977},"2026-08-03 00:00:00",{"time":228,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":4979},"2026-07-30 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":4981},"2026-07-28 00:00:00",{"time":267,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":4983},"2026-07-21 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4985,"datetime":4986},"MA","2026-06-30 00:00:00",{"time":382,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4988,"datetime":4989},"RSI","2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4991,"datetime":4992},"BollingerBands","2026-06-16 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4963,"datetime":4992},{"time":433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":4995},"2026-06-05 00:00:00",{"time":475,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4991,"datetime":4997},"2026-05-27 00:00:00",{"time":475,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":4997},{"time":513,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5000},"2026-05-15 00:00:00",{"time":524,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4966,"datetime":5002},"2026-05-13 00:00:00",{"time":543,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5004},"2026-05-07 00:00:00",{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5006},"2026-05-05 00:00:00",{"time":609,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5008},"2026-04-20 00:00:00",{"time":614,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4963,"datetime":5010},"2026-04-17 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4991,"datetime":5012},"2026-04-08 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4963,"datetime":5012},{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5015},"2026-03-17 00:00:00",{"time":747,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5017},"2026-03-11 00:00:00",{"time":780,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5019},"2026-03-03 00:00:00",{"time":808,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4985,"datetime":5021},"2026-02-23 00:00:00",{"time":819,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4988,"datetime":5023},"2026-02-18 00:00:00",{"time":823,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4966,"datetime":5025},"2026-02-17 00:00:00",{"time":845,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4991,"datetime":5027},"2026-02-10 00:00:00",{"time":845,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4963,"datetime":5027},{"time":845,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5027},{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5031},"2026-02-09 00:00:00",{"time":929,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4966,"datetime":5033},"2026-01-15 00:00:00",{"time":935,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4966,"datetime":5035},"2026-01-14 00:00:00",{"time":953,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5037},"2026-01-09 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4985,"datetime":5039},"2025-12-19 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4991,"datetime":5041},"2025-12-11 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4963,"datetime":5041},{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5044},"2025-12-03 00:00:00",{"time":1093,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4985,"datetime":5046},"2025-11-24 00:00:00",{"time":1115,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4991,"datetime":5048},"2025-11-17 00:00:00",{"time":1115,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4963,"datetime":5048},{"time":1115,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5048},{"time":1134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4991,"datetime":5052},"2025-11-11 00:00:00",{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4966,"datetime":5054},"2025-11-10 00:00:00",{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4963,"datetime":5054},{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4985,"datetime":5057},"2025-11-07 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5057},{"time":1149,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4966,"datetime":5060},"2025-11-05 00:00:00",{"time":1154,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4963,"datetime":5062},"2025-11-04 00:00:00",{"time":1157,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5064},"2025-11-03 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4966,"datetime":5066},"2025-10-30 00:00:00",{"time":1208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5068},"2025-10-15 00:00:00",{"time":1221,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5070},"2025-10-10 00:00:00",{"time":1244,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4966,"datetime":5072},"2025-10-01 00:00:00",{"time":1251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4963,"datetime":5074},"2025-09-29 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4966,"datetime":5076},"2025-09-26 00:00:00",{"time":1260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5078},"2025-09-25 00:00:00",{"time":1263,"symbol":5,"current_signal":4961,"signal_change":23,"signal_type":4962,"trading_system":4969,"datetime":5080},"2025-09-24 00:00:00",{"time":1265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4972,"trading_system":4969,"datetime":5082},"2025-09-23 00:00:00",[5084,5090,5096,5101,5106,5111,5117,5122,5127,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5237,5242,5247,5252,5257,5263,5269,5275,5281,5287,5293,5299,5305,5311,5317,5323,5329,5335,5341,5347,5353,5359,5365,5371,5377,5383,5389,5395,5401,5407,5413,5419,5425,5431,5437,5443,5449,5454],{"symbol":5,"form":5085,"filingdate":783,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"8-K","d72672d8k.htm","0001193125-26-084374","https://www.sec.gov/Archives/edgar/data/316709/000119312526084374/d72672d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526084374/0001193125-26-084374-index.htm",{"symbol":5,"form":5091,"filingdate":798,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"10-K","schw-20251231.htm","0000316709-26-000009","https://www.sec.gov/Archives/edgar/data/316709/000031670926000009/schw-20251231.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670926000009/0000316709-26-000009-index.htm",{"symbol":5,"form":5085,"filingdate":884,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"d57309d8k.htm","0001193125-26-029376","https://www.sec.gov/Archives/edgar/data/316709/000119312526029376/d57309d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526029376/0001193125-26-029376-index.htm",{"symbol":5,"form":5085,"filingdate":914,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"schw-20260121.htm","0000316709-26-000004","https://www.sec.gov/Archives/edgar/data/316709/000031670926000004/schw-20260121.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670926000004/0000316709-26-000004-index.htm",{"symbol":5,"form":5085,"filingdate":1119,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"d895473d8k.htm","0001193125-25-283263","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/d895473d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/0001193125-25-283263-index.htm",{"symbol":5,"form":5112,"filingdate":1143,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"10-Q","schw-20250930.htm","0000316709-25-000051","https://www.sec.gov/Archives/edgar/data/316709/000031670925000051/schw-20250930.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000051/0000316709-25-000051-index.htm",{"symbol":5,"form":5085,"filingdate":1146,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"d28688d8k.htm","0001193125-25-268187","https://www.sec.gov/Archives/edgar/data/316709/000119312525268187/d28688d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525268187/0001193125-25-268187-index.htm",{"symbol":5,"form":5085,"filingdate":1204,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"schw-20251016.htm","0000316709-25-000046","https://www.sec.gov/Archives/edgar/data/316709/000031670925000046/schw-20251016.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000046/0000316709-25-000046-index.htm",{"symbol":5,"form":5112,"filingdate":1394,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"schw-20250630.htm","0000316709-25-000039","https://www.sec.gov/Archives/edgar/data/316709/000031670925000039/schw-20250630.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000039/0000316709-25-000039-index.htm",{"symbol":5,"form":5085,"filingdate":1450,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"schw-20250718.htm","0000316709-25-000033","https://www.sec.gov/Archives/edgar/data/316709/000031670925000033/schw-20250718.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000033/0000316709-25-000033-index.htm",{"symbol":5,"form":5085,"filingdate":1582,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"d945665d8k.htm","0001193125-25-133404","https://www.sec.gov/Archives/edgar/data/316709/000119312525133404/d945665d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525133404/0001193125-25-133404-index.htm",{"symbol":5,"form":5085,"filingdate":1603,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"d934610d8k.htm","0001193125-25-125853","https://www.sec.gov/Archives/edgar/data/316709/000119312525125853/d934610d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525125853/0001193125-25-125853-index.htm",{"symbol":5,"form":5112,"filingdate":1651,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"schw-20250331.htm","0000316709-25-000023","https://www.sec.gov/Archives/edgar/data/316709/000031670925000023/schw-20250331.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000023/0000316709-25-000023-index.htm",{"symbol":5,"form":5085,"filingdate":1740,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"schw-20250417.htm","0000316709-25-000019","https://www.sec.gov/Archives/edgar/data/316709/000031670925000019/schw-20250417.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000019/0000316709-25-000019-index.htm",{"symbol":5,"form":5085,"filingdate":1811,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"d906853d8k.htm","0001193125-25-070439","https://www.sec.gov/Archives/edgar/data/316709/000119312525070439/d906853d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525070439/0001193125-25-070439-index.htm",{"symbol":5,"form":5091,"filingdate":1943,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"schw-20241231.htm","0000316709-25-000010","https://www.sec.gov/Archives/edgar/data/316709/000031670925000010/schw-20241231.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000010/0000316709-25-000010-index.htm",{"symbol":5,"form":5085,"filingdate":1989,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"d927847d8k.htm","0001193125-25-025166","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/0001193125-25-025166-index.htm",{"symbol":5,"form":5085,"filingdate":2000,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"d875109d8k.htm","0001193125-25-023158","https://www.sec.gov/Archives/edgar/data/316709/000119312525023158/d875109d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525023158/0001193125-25-023158-index.htm",{"symbol":5,"form":5085,"filingdate":2069,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"schw-20250121.htm","0000316709-25-000005","https://www.sec.gov/Archives/edgar/data/316709/000031670925000005/schw-20250121.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000005/0000316709-25-000005-index.htm",{"symbol":5,"form":5112,"filingdate":2291,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"schw-20240930.htm","0000316709-24-000069","https://www.sec.gov/Archives/edgar/data/316709/000031670924000069/schw-20240930.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000069/0000316709-24-000069-index.htm",{"symbol":5,"form":5085,"filingdate":2380,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"schw-20241015.htm","0000316709-24-000066","https://www.sec.gov/Archives/edgar/data/316709/000031670924000066/schw-20241015.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000066/0000316709-24-000066-index.htm",{"symbol":5,"form":5085,"filingdate":2439,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"d872219d8k.htm","0001193125-24-229532","https://www.sec.gov/Archives/edgar/data/316709/000119312524229532/d872219d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312524229532/0001193125-24-229532-index.htm",{"symbol":5,"form":5112,"filingdate":2628,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"schw-20240630.htm","0000316709-24-000060","https://www.sec.gov/Archives/edgar/data/316709/000031670924000060/schw-20240630.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000060/0000316709-24-000060-index.htm",{"symbol":5,"form":5085,"filingdate":2673,"primarydocument":5203,"accessionnumber":5204,"filing_url":5205,"sec_url":5206},"d868220d8k.htm","0001193125-24-184831","https://www.sec.gov/Archives/edgar/data/316709/000119312524184831/d868220d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312524184831/0001193125-24-184831-index.htm",{"symbol":5,"form":5085,"filingdate":2704,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"schw-20240716.htm","0000316709-24-000056","https://www.sec.gov/Archives/edgar/data/316709/000031670924000056/schw-20240716.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000056/0000316709-24-000056-index.htm",{"symbol":5,"form":5085,"filingdate":2849,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"d836336d8k.htm","0001193125-24-149155","https://www.sec.gov/Archives/edgar/data/316709/000119312524149155/d836336d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312524149155/0001193125-24-149155-index.htm",{"symbol":5,"form":5085,"filingdate":2887,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"d832948d8k.htm","0001193125-24-140547","https://www.sec.gov/Archives/edgar/data/316709/000119312524140547/d832948d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312524140547/0001193125-24-140547-index.htm",{"symbol":5,"form":5112,"filingdate":2912,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"schw-20240331.htm","0000316709-24-000044","https://www.sec.gov/Archives/edgar/data/316709/000031670924000044/schw-20240331.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000044/0000316709-24-000044-index.htm",{"symbol":5,"form":5085,"filingdate":2991,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"schw-20240415.htm","0000316709-24-000041","https://www.sec.gov/Archives/edgar/data/316709/000031670924000041/schw-20240415.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000041/0000316709-24-000041-index.htm",{"symbol":5,"form":5091,"filingdate":3159,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"schw-20231231.htm","0000316709-24-000018","https://www.sec.gov/Archives/edgar/data/316709/000031670924000018/schw-20231231.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000018/0000316709-24-000018-index.htm",{"symbol":5,"form":5085,"filingdate":3266,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"schw-20240117.htm","0000316709-24-000011","https://www.sec.gov/Archives/edgar/data/316709/000031670924000011/schw-20240117.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000011/0000316709-24-000011-index.htm",{"symbol":5,"form":5085,"filingdate":3455,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"d470309d8k.htm","0001193125-23-279820","https://www.sec.gov/Archives/edgar/data/316709/000119312523279820/d470309d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523279820/0001193125-23-279820-index.htm",{"symbol":5,"form":5112,"filingdate":3495,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"schw-20230930.htm","0000316709-23-000062","https://www.sec.gov/Archives/edgar/data/316709/000031670923000062/schw-20230930.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000062/0000316709-23-000062-index.htm",{"symbol":5,"form":5085,"filingdate":3591,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"schw-20231016.htm","0000316709-23-000047","https://www.sec.gov/Archives/edgar/data/316709/000031670923000047/schw-20231016.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000047/0000316709-23-000047-index.htm",{"symbol":5,"form":5085,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"2023-08-24","d500761d8k.htm","0001193125-23-220182","https://www.sec.gov/Archives/edgar/data/316709/000119312523220182/d500761d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523220182/0001193125-23-220182-index.htm",{"symbol":5,"form":5085,"filingdate":5264,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"2023-08-21","schw-20230821.htm","0000316709-23-000040","https://www.sec.gov/Archives/edgar/data/316709/000031670923000040/schw-20230821.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000040/0000316709-23-000040-index.htm",{"symbol":5,"form":5112,"filingdate":5270,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"2023-08-08","schw-20230630.htm","0000316709-23-000037","https://www.sec.gov/Archives/edgar/data/316709/000031670923000037/schw-20230630.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000037/0000316709-23-000037-index.htm",{"symbol":5,"form":5085,"filingdate":5276,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"2023-07-18","schw-20230718.htm","0000316709-23-000033","https://www.sec.gov/Archives/edgar/data/316709/000031670923000033/schw-20230718.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000033/0000316709-23-000033-index.htm",{"symbol":5,"form":5085,"filingdate":5282,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"2023-05-22","d511255d8k.htm","0001193125-23-150444","https://www.sec.gov/Archives/edgar/data/316709/000119312523150444/d511255d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523150444/0001193125-23-150444-index.htm",{"symbol":5,"form":5085,"filingdate":5288,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"2023-05-19","d510277d8k.htm","0001193125-23-149469","https://www.sec.gov/Archives/edgar/data/316709/000119312523149469/d510277d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523149469/0001193125-23-149469-index.htm",{"symbol":5,"form":5112,"filingdate":5294,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"2023-05-08","schw-20230331.htm","0000316709-23-000026","https://www.sec.gov/Archives/edgar/data/316709/000031670923000026/schw-20230331.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000026/0000316709-23-000026-index.htm",{"symbol":5,"form":5085,"filingdate":5300,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"2023-05-05","d374651d8k.htm","0001193125-23-136479","https://www.sec.gov/Archives/edgar/data/316709/000119312523136479/d374651d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523136479/0001193125-23-136479-index.htm",{"symbol":5,"form":5085,"filingdate":5306,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"2023-04-17","schw-20230417.htm","0000316709-23-000022","https://www.sec.gov/Archives/edgar/data/316709/000031670923000022/schw-20230417.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000022/0000316709-23-000022-index.htm",{"symbol":5,"form":5085,"filingdate":5312,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"2023-04-06","d448342d8k.htm","0001193125-23-094136","https://www.sec.gov/Archives/edgar/data/316709/000119312523094136/d448342d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523094136/0001193125-23-094136-index.htm",{"symbol":5,"form":5091,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2023-02-24","schw-20221231.htm","0000316709-23-000009","https://www.sec.gov/Archives/edgar/data/316709/000031670923000009/schw-20221231.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000009/0000316709-23-000009-index.htm",{"symbol":5,"form":5085,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2023-01-31","d405688d8k.htm","0001193125-23-020319","https://www.sec.gov/Archives/edgar/data/316709/000119312523020319/d405688d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312523020319/0001193125-23-020319-index.htm",{"symbol":5,"form":5085,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2023-01-18","schw-20230118.htm","0000316709-23-000004","https://www.sec.gov/Archives/edgar/data/316709/000031670923000004/schw-20230118.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670923000004/0000316709-23-000004-index.htm",{"symbol":5,"form":5085,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2022-12-02","schw-20221201.htm","0000316709-22-000049","https://www.sec.gov/Archives/edgar/data/316709/000031670922000049/schw-20221201.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000049/0000316709-22-000049-index.htm",{"symbol":5,"form":5112,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2022-11-08","schw-20220930.htm","0000316709-22-000045","https://www.sec.gov/Archives/edgar/data/316709/000031670922000045/schw-20220930.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000045/0000316709-22-000045-index.htm",{"symbol":5,"form":5085,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2022-11-02","schw-20221101.htm","0000316709-22-000041","https://www.sec.gov/Archives/edgar/data/316709/000031670922000041/schw-20221101.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000041/0000316709-22-000041-index.htm",{"symbol":5,"form":5085,"filingdate":5354,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"2022-10-28","d159542d8k.htm","0001193125-22-271662","https://www.sec.gov/Archives/edgar/data/316709/000119312522271662/d159542d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312522271662/0001193125-22-271662-index.htm",{"symbol":5,"form":5085,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2022-10-18","schw-20221018.htm","0000316709-22-000036","https://www.sec.gov/Archives/edgar/data/316709/000031670922000036/schw-20221018.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000036/0000316709-22-000036-index.htm",{"symbol":5,"form":5085,"filingdate":5366,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"2022-10-17","schw-20221017.htm","0000316709-22-000032","https://www.sec.gov/Archives/edgar/data/316709/000031670922000032/schw-20221017.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000032/0000316709-22-000032-index.htm",{"symbol":5,"form":5112,"filingdate":5372,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2022-08-08","schw-20220630.htm","0000316709-22-000028","https://www.sec.gov/Archives/edgar/data/316709/000031670922000028/schw-20220630.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000028/0000316709-22-000028-index.htm",{"symbol":5,"form":5085,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2022-08-03","d368025d8k.htm","0001193125-22-211282","https://www.sec.gov/Archives/edgar/data/316709/000119312522211282/d368025d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312522211282/0001193125-22-211282-index.htm",{"symbol":5,"form":5085,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2022-07-28","d385802d8k.htm","0001193125-22-204244","https://www.sec.gov/Archives/edgar/data/316709/000119312522204244/d385802d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312522204244/0001193125-22-204244-index.htm",{"symbol":5,"form":5085,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-07-18","schw-20220718.htm","0000316709-22-000025","https://www.sec.gov/Archives/edgar/data/316709/000031670922000025/schw-20220718.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000025/0000316709-22-000025-index.htm",{"symbol":5,"form":5085,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2022-05-18","d478831d8k.htm","0001193125-22-154097","https://www.sec.gov/Archives/edgar/data/316709/000119312522154097/d478831d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312522154097/0001193125-22-154097-index.htm",{"symbol":5,"form":5112,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-05-09","schw-20220331.htm","0000316709-22-000018","https://www.sec.gov/Archives/edgar/data/316709/000031670922000018/schw-20220331.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000018/0000316709-22-000018-index.htm",{"symbol":5,"form":5085,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-04-18","schw-20220418.htm","0000316709-22-000014","https://www.sec.gov/Archives/edgar/data/316709/000031670922000014/schw-20220418.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000014/0000316709-22-000014-index.htm",{"symbol":5,"form":5085,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2022-03-07","schw-8k_20220303.htm","0001564590-22-008845","https://www.sec.gov/Archives/edgar/data/316709/000156459022008845/schw-8k_20220303.htm","https://www.sec.gov/Archives/edgar/data/316709/000156459022008845/0001564590-22-008845-index.htm",{"symbol":5,"form":5091,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2022-02-24","schw-20211231.htm","0000316709-22-000009","https://www.sec.gov/Archives/edgar/data/316709/000031670922000009/schw-20211231.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000009/0000316709-22-000009-index.htm",{"symbol":5,"form":5085,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2022-01-18","schw-20220118.htm","0000316709-22-000005","https://www.sec.gov/Archives/edgar/data/316709/000031670922000005/schw-20220118.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670922000005/0000316709-22-000005-index.htm",{"symbol":5,"form":5112,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2021-11-08","schw-20210930.htm","0000316709-21-000081","https://www.sec.gov/Archives/edgar/data/316709/000031670921000081/schw-20210930.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670921000081/0000316709-21-000081-index.htm",{"symbol":5,"form":5085,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2021-10-29","schw-20211025.htm","0000316709-21-000075","https://www.sec.gov/Archives/edgar/data/316709/000031670921000075/schw-20211025.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670921000075/0000316709-21-000075-index.htm",{"symbol":5,"form":5085,"filingdate":5444,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"2021-10-15","schw-20211015.htm","0000316709-21-000072","https://www.sec.gov/Archives/edgar/data/316709/000031670921000072/schw-20211015.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670921000072/0000316709-21-000072-index.htm",{"symbol":5,"form":5085,"filingdate":5444,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"schw-20211011.htm","0000316709-21-000071","https://www.sec.gov/Archives/edgar/data/316709/000031670921000071/schw-20211011.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670921000071/0000316709-21-000071-index.htm",{"symbol":5,"form":5085,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2021-09-24","d202766d8k.htm","0001193125-21-282421","https://www.sec.gov/Archives/edgar/data/316709/000119312521282421/d202766d8k.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312521282421/0001193125-21-282421-index.htm",[5461,5488,5503,5521,5536,5548,5567,5592,5605,5618,5633,5643,5662,5680,5692,5703,5715,5724,5732,5740,5771,5782,5793],{"symbol":5,"accessionnumber":5462,"filingdate":178,"sec_url":5463,"tags":5464,"headline":5468,"summary":5469,"sector":5470,"industry":5471,"date_processed":5472,"impact_score":5473,"exhibits":5474,"isLocked":5487},"0001193125-26-347083","https://www.sec.gov/Archives/edgar/data/316709/000119312526347083/0001193125-26-347083-index.htm",{"events":5465},[5466,5467],"New Debt Issued","Financial Instrument Agreement","Charles Schwab Corporation Issues New Senior Notes","On August 12, 2026, The Charles Schwab Corporation issued $1,250,000,000 aggregate principal amount of 5.108% Fixed-to-Floating Rate Senior Notes due 2032 and $1,350,000,000 aggregate principal amount of 5.655% Fixed-to-Floating Rate Senior Notes due 2037. The net proceeds of the offering were approximately $2,582 million after deducting underwriting discounts and commissions and estimated offering expenses. The Notes were issued under the Senior Indenture, dated as of November 14, 2025, between CSC and The Bank of New York Mellon Trust Company, N.A., as trustee, as supplemented by the Fourth Supplemental Indenture, dated as of August 12, 2026. The offering was made pursuant to the prospectus supplement dated as of August 10, 2026, and the accompanying prospectus dated December 1, 2023, filed with the Securities and Exchange Commission pursuant to CSC's effective registration statement on Form S-3 (File No. 333-275858).","Finance","Security Brokers, Dealers & Flotation Companies","2026-08-12 21:00:41","MEDIUM",[5475,5479,5483],{"exhibit_number":5476,"htm_reference":5477,"full_url":5478},"EX-1.1","d42452dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526347083/d42452dex11.htm",{"exhibit_number":5480,"htm_reference":5481,"full_url":5482},"EX-4.2","d42452dex42.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526347083/d42452dex42.htm",{"exhibit_number":5484,"htm_reference":5485,"full_url":5486},"EX-5.1","d42452dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526347083/d42452dex51.htm",false,{"symbol":5,"accessionnumber":5489,"filingdate":267,"sec_url":5490,"tags":5491,"headline":5495,"summary":5496,"sector":5470,"industry":5471,"date_processed":5497,"impact_score":5473,"exhibits":5498,"isLocked":5487},"0000316709-26-000027","https://www.sec.gov/Archives/edgar/data/316709/000031670926000027/0000316709-26-000027-index.htm",{"events":5492},[5493,5494],"Earnings Beat","General Statement","Charles Schwab Reports Record Quarterly Revenue and Earnings","The Charles Schwab Corporation announced its financial results for the quarter ended June 30, 2026, reporting record quarterly revenue of $7.1 billion, a 21% increase year-over-year. Net income was $2.8 billion, or $1.54 per share, with adjusted net income at $2.9 billion, or $1.62 per share. Total client assets grew by 22% to $13.08 trillion, and core net new assets reached $62.7 billion. The company also saw strong growth in brokerage accounts, trading activity, and managed investing solutions.","2026-07-21 20:17:41",[5499],{"exhibit_number":5500,"htm_reference":5501,"full_url":5502},"EX-99.1","a2q26exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670926000027/a2q26exhibit991.htm",{"symbol":5,"accessionnumber":5504,"filingdate":349,"sec_url":5505,"tags":5506,"headline":5508,"summary":5509,"sector":5470,"industry":5471,"date_processed":5510,"impact_score":5473,"exhibits":5511,"isLocked":5487},"0001193125-26-288640","https://www.sec.gov/Archives/edgar/data/316709/000119312526288640/0001193125-26-288640-index.htm",{"events":5507},[5466],"Charles Schwab Issues $1 Billion in Senior Notes","On June 25, 2026, The Charles Schwab Corporation issued $1 billion in 4.603% Fixed-to-Floating Rate Senior Notes due 2029. The net proceeds from the offering were approximately $995.5 million after deducting underwriting discounts, commissions, and estimated offering expenses. The notes were issued under the Senior Indenture and the offering was made pursuant to the prospectus supplement and the accompanying prospectus.","2026-06-29 20:54:40",[5512,5515,5518],{"exhibit_number":5476,"htm_reference":5513,"full_url":5514},"d334556dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526288640/d334556dex11.htm",{"exhibit_number":5480,"htm_reference":5516,"full_url":5517},"d334556dex42.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526288640/d334556dex42.htm",{"exhibit_number":5484,"htm_reference":5519,"full_url":5520},"d334556dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526288640/d334556dex51.htm",{"symbol":5,"accessionnumber":5522,"filingdate":457,"sec_url":5523,"tags":5524,"headline":5528,"summary":5529,"sector":5470,"industry":5471,"date_processed":5530,"impact_score":5473,"exhibits":5531,"isLocked":5487},"0001193125-26-251689","https://www.sec.gov/Archives/edgar/data/316709/000119312526251689/0001193125-26-251689-index.htm",{"events":5525},[5526,5527],"Stock Split","Reverse Stock Split","Charles Schwab Eliminates Series I Preferred Stock","On June 1, 2026, The Charles Schwab Corporation filed a Certificate of Elimination for its 4.000% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I, effectively removing all references to this preferred stock from its Fifth Restated Certificate of Incorporation.","2026-06-01 21:00:55",[5532],{"exhibit_number":5533,"htm_reference":5534,"full_url":5535},"EX-3.1","d143555dex31.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526251689/d143555dex31.htm",{"symbol":5,"accessionnumber":5537,"filingdate":486,"sec_url":5538,"tags":5539,"headline":5544,"summary":5545,"sector":5470,"industry":5471,"date_processed":5546,"impact_score":5473,"exhibits":5547,"isLocked":5487},"0001193125-26-237020","https://www.sec.gov/Archives/edgar/data/316709/000119312526237020/0001193125-26-237020-index.htm",{"events":5540},[5541,5542,5543],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","Charles Schwab Elects Directors and Ratifies Deloitte as Auditors","The Charles Schwab Corporation held its 2026 Annual Meeting of Stockholders on May 21, 2026. All nominees for director were elected, and the proposal to ratify the selection of Deloitte & Touche LLP as the company's independent auditors for the 2026 fiscal year was approved. The proposal to amend the company's Certificate of Incorporation and Bylaws to declassify the Board was not approved.","2026-05-22 20:31:40",[],{"symbol":5,"accessionnumber":5549,"filingdate":491,"sec_url":5550,"tags":5551,"headline":5554,"summary":5555,"sector":5470,"industry":5471,"date_processed":5556,"impact_score":5473,"exhibits":5557,"isLocked":5487},"0001193125-26-234609","https://www.sec.gov/Archives/edgar/data/316709/000119312526234609/0001193125-26-234609-index.htm",{"events":5552},[5466,5553],"Credit Facility Entered","Charles Schwab Corporation Issues Senior Notes","On May 21, 2026, The Charles Schwab Corporation issued $1,000,000,000 aggregate principal amount of 4.744% Fixed-to-Floating Rate Senior Notes due 2030 and $1,250,000,000 aggregate principal amount of 5.493% Fixed-to-Floating Rate Senior Notes due 2037. The net proceeds of the offering were approximately $2,236 million after deducting underwriting discounts and commissions and estimated offering expenses. The Notes were issued under the Senior Indenture, dated as of November 14, 2025, between CSC and The Bank of New York Mellon Trust Company, N.A., as trustee, as supplemented by the Second Supplemental Indenture, dated as of May 21, 2026.","2026-05-21 20:39:41",[5558,5561,5564],{"exhibit_number":5476,"htm_reference":5559,"full_url":5560},"d227944dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526234609/d227944dex11.htm",{"exhibit_number":5480,"htm_reference":5562,"full_url":5563},"d227944dex42.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526234609/d227944dex42.htm",{"exhibit_number":5484,"htm_reference":5565,"full_url":5566},"d227944dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526234609/d227944dex51.htm",{"symbol":5,"accessionnumber":5568,"filingdate":597,"sec_url":5569,"tags":5570,"headline":5574,"summary":5575,"sector":5470,"industry":5471,"date_processed":5576,"impact_score":5577,"exhibits":5578,"isLocked":5487},"0001193125-26-170805","https://www.sec.gov/Archives/edgar/data/316709/000119312526170805/0001193125-26-170805-index.htm",{"events":5571},[5466,5572,5573],"Material Modification of Rights of Security Holders","Securities Act Updating Disclosure","Charles Schwab Issues New Series L Preferred Stock","On April 22, 2026, The Charles Schwab Corporation issued 1,500,000 depositary shares of 6.100% fixed-rate reset non-cumulative perpetual preferred stock, Series L, raising approximately $1.48 billion in net proceeds. This issuance is subject to restrictions on the company's ability to pay dividends or make distributions on its common stock and other preferred stock. The issuance also involved the filing of a Certificate of Designations with the Delaware Secretary of State, which established the rights and preferences of the Series L Preferred Stock. The offering was made under an Underwriting Agreement with several major financial institutions.","2026-04-22 21:11:40","HIGH",[5579,5582,5585,5589],{"exhibit_number":5476,"htm_reference":5580,"full_url":5581},"d157689dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526170805/d157689dex11.htm",{"exhibit_number":5533,"htm_reference":5583,"full_url":5584},"d157689dex31.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526170805/d157689dex31.htm",{"exhibit_number":5586,"htm_reference":5587,"full_url":5588},"EX-4.1","d157689dex41.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526170805/d157689dex41.htm",{"exhibit_number":5484,"htm_reference":5590,"full_url":5591},"d157689dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526170805/d157689dex51.htm",{"symbol":5,"accessionnumber":5593,"filingdate":620,"sec_url":5594,"tags":5595,"headline":5598,"summary":5599,"sector":5470,"industry":5471,"date_processed":5600,"impact_score":5577,"exhibits":5601,"isLocked":5487},"0000316709-26-000016","https://www.sec.gov/Archives/edgar/data/316709/000031670926000016/0000316709-26-000016-index.htm",{"events":5596},[5493,5494,5597],"Dividend Increase","Charles Schwab Reports Record Q1 2026 Financials and Increases Dividend","The Charles Schwab Corporation reported record financial results for the first quarter of 2026, with net revenues increasing by 16% to $6.5 billion, net income rising 30% to $2.479 billion, and earnings per share (EPS) up 38% to $1.37. The company also saw significant growth in client assets, with total client assets reaching $11.77 trillion. Additionally, Schwab increased its common stock dividend by 19% to $0.32 per share, reflecting its strong capital position and sustained performance.","2026-04-16 20:18:41",[5602],{"exhibit_number":5500,"htm_reference":5603,"full_url":5604},"a1q26exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670926000016/a1q26exhibit991.htm",{"symbol":5,"accessionnumber":5087,"filingdate":783,"sec_url":5089,"tags":5606,"headline":5611,"summary":5612,"sector":5470,"industry":5471,"date_processed":5613,"impact_score":5577,"exhibits":5614,"isLocked":5487},{"events":5607},[5608,5609,5610],"M&A Transaction","Strategic Partnership","Corporate Update","Charles Schwab Completes Acquisition of Forge Global to Expand Private Markets Offerings","On March 2, 2026, The Charles Schwab Corporation announced the completion of its acquisition of Forge Global Holdings, Inc. Forge specializes in providing accredited investors with direct access to private companies through various investment vehicles. As part of the transaction, Forge's shareholders received $45 in cash per share. This acquisition is expected to enhance Schwab's ability to offer private market investments to its clients, complementing its existing public market services.","2026-03-02 14:06:56",[5615],{"exhibit_number":5500,"htm_reference":5616,"full_url":5617},"d72672dex991.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526084374/d72672dex991.htm",{"symbol":5,"accessionnumber":5098,"filingdate":884,"sec_url":5100,"tags":5619,"headline":5626,"summary":5627,"sector":5470,"industry":5471,"date_processed":5628,"impact_score":5577,"exhibits":5629,"isLocked":5487},{"events":5620},[5621,5622,5623,5624,5625],"CEO Resignation","New CEO Appointed","Key Executive Appointment","Executive Employment Agreement","Executive Compensation Detail","Charles Schwab Announces Key Executive Transitions","On January 29, 2026, The Charles Schwab Corporation announced several executive transitions, including planned retirements and new appointments. Paul Woolway, CEO of Charles Schwab Bank, will retire on July 1, 2026, and will be succeeded by Tyler Woulfe. Mitch Mantua, General Auditor, will also retire on the same date and will be replaced by Jessica Bramhall. Dennis Howard, previously Chief Information Officer, has been appointed as the new Chief Technology, Operations, and Data Officer. Neesha Hathi will lead a newly created Wealth Advisory and Banking Services organization.","2026-01-29 21:16:41",[5630],{"exhibit_number":5500,"htm_reference":5631,"full_url":5632},"d57309dex991.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312526029376/d57309dex991.htm",{"symbol":5,"accessionnumber":5103,"filingdate":914,"sec_url":5105,"tags":5634,"headline":5636,"summary":5637,"sector":5470,"industry":5471,"date_processed":5638,"impact_score":5473,"exhibits":5639,"isLocked":5487},{"events":5635},[5493,5494],"Schwab Reports Record Q4 and Full Year 2025 Results","The Charles Schwab Corporation reported a strong financial performance for the quarter and full year ended December 31, 2025. Net revenues increased by 19% year-over-year to a record $6.3 billion in Q4 2025, while net income rose to $2.459 billion, or $1.33 per diluted share. Full-year net revenues grew by 22% to $23.9 billion, with net income at $8.852 billion, or $4.65 per diluted share. The company also saw significant growth in client assets, with total client assets reaching a record $11.9 trillion by the end of 2025. These results were driven by increased client engagement, diversified revenue streams, and strategic investments in wealth management and trading services.","2026-01-21 21:17:43",[5640],{"exhibit_number":5500,"htm_reference":5641,"full_url":5642},"a4q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670926000004/a4q25exhibit991.htm",{"symbol":5,"accessionnumber":5108,"filingdate":1119,"sec_url":5110,"tags":5644,"headline":5554,"summary":5647,"sector":5470,"industry":5471,"date_processed":5648,"impact_score":5473,"exhibits":5649,"isLocked":5487},{"8.01":5645},[5610,5646],"Share Repurchase Program Announced","On November 14, 2025, The Charles Schwab Corporation issued $1 billion in 4.343% Fixed-to-Floating Rate Senior Notes due 2031 and $1 billion in 4.914% Fixed-to-Floating Rate Senior Notes due 2036. The issuance was under the Senior Indenture and First Supplemental Indenture, with net proceeds of approximately $1.986 billion after underwriting discounts and estimated offering expenses.","2025-11-14 22:03:42",[5650,5653,5656,5659],{"exhibit_number":5476,"htm_reference":5651,"full_url":5652},"d895473dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/d895473dex11.htm",{"exhibit_number":5586,"htm_reference":5654,"full_url":5655},"d895473dex41.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/d895473dex41.htm",{"exhibit_number":5480,"htm_reference":5657,"full_url":5658},"d895473dex42.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/d895473dex42.htm",{"exhibit_number":5484,"htm_reference":5660,"full_url":5661},"d895473dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525283263/d895473dex51.htm",{"symbol":5,"accessionnumber":5119,"filingdate":1146,"sec_url":5121,"tags":5663,"headline":5668,"summary":5669,"sector":5470,"industry":5471,"date_processed":5670,"impact_score":5671,"exhibits":5672,"isLocked":5487},{"7.01":5664,"9.01":5666},[5665],"Regulation FD Disclosure",[5667],"Exhibits Furnished","Charles Schwab Announces Acquisition of Forge Global","On November 6, 2025, The Charles Schwab Corporation announced its entry into a definitive agreement to acquire Forge Global Holdings, Inc. for approximately $660 million. This acquisition is expected to close in the first half of 2026, pending customary conditions including shareholder and regulatory approvals. Forge Global is a leading provider of marketplace infrastructure and data services for private market participants. The transaction is aimed at enhancing Schwab's private market capabilities and providing broader access to private securities for its clients.","2025-11-06 13:31:42","LOW",[5673,5676],{"exhibit_number":5500,"htm_reference":5674,"full_url":5675},"d28688dex991.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525268187/d28688dex991.htm",{"exhibit_number":5677,"htm_reference":5678,"full_url":5679},"EX-99.2","d28688dex992.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525268187/d28688dex992.htm",{"symbol":5,"accessionnumber":5124,"filingdate":1204,"sec_url":5126,"tags":5681,"headline":5685,"summary":5686,"sector":5470,"industry":5471,"date_processed":5687,"impact_score":5577,"exhibits":5688,"isLocked":5487},{"2.02":5682,"9.01":5684},[5493,5683],"Raised Guidance",[5667],"Charles Schwab Reports Record Revenue and Earnings for Q3 2025","On October 16, 2025, The Charles Schwab Corporation announced record financial results for the third quarter, reporting net income of $2.4 billion, or $1.26 per share, and adjusted net income of $2.5 billion, or $1.31 per share. The company experienced a 27% year-over-year increase in net revenues to $6.1 billion and saw a 17% growth in total client assets to $11.59 trillion. Core net new assets reached $137.5 billion, and the company repurchased $2.7 billion of its common stock during the quarter.","2025-10-16 20:26:44",[5689],{"exhibit_number":5500,"htm_reference":5690,"full_url":5691},"a3q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000046/a3q25exhibit991.htm",{"symbol":5,"accessionnumber":5134,"filingdate":1450,"sec_url":5136,"tags":5693,"headline":5696,"summary":5697,"sector":5470,"industry":5471,"date_processed":5698,"impact_score":5473,"exhibits":5699,"isLocked":5487},{"2.02":5694,"9.01":5695},[5493,5494],[5667],"Charles Schwab Announces Record 2Q25 Financial Results","The Charles Schwab Corporation reported its financial results for the quarter ended June 30, 2025, revealing a significant surge in core net new assets, client assets, and earnings. Total client assets reached a new high of $10.76 trillion, with core net new assets amounting to $80.3 billion, a 31% increase year-over-year. Net income totaled $2.1 billion, or $1.08 per share, with adjusted net income and earnings per share at $2.2 billion and $1.14, respectively. The firm also saw a substantial increase in trading activity and margin balances. Additionally, the company disclosed non-GAAP financial measures, excluding certain costs to provide a clearer picture of its operational performance.","2025-08-22 04:46:01",[5700],{"exhibit_number":5500,"htm_reference":5701,"full_url":5702},"a2q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000033/a2q25exhibit991.htm",{"symbol":5,"accessionnumber":5139,"filingdate":1582,"sec_url":5141,"tags":5704,"headline":5708,"summary":5709,"sector":5470,"industry":5471,"date_processed":5710,"impact_score":5473,"exhibits":5711,"isLocked":5487},{"5.03":5705,"9.01":5707},[5706],"Authorized Share Decrease",[5667],"Charles Schwab Eliminates Series G Preferred Stock","On June 2, 2025, The Charles Schwab Corporation filed a Certificate of Elimination for its 5.375% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series G, effectively removing it from the company's Fifth Restated Certificate of Incorporation. This event has materially changed the company's capital structure.","2025-08-22 17:12:22",[5712],{"exhibit_number":5533,"htm_reference":5713,"full_url":5714},"d945665dex31.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525133404/d945665dex31.htm",{"symbol":5,"accessionnumber":5144,"filingdate":1603,"sec_url":5146,"tags":5716,"headline":5720,"summary":5721,"sector":5470,"industry":5471,"date_processed":5722,"impact_score":5671,"exhibits":5723,"isLocked":5487},{"5.07":5717},[5718,5719],"Director Elections Results","Say-on-Pay Approved","Charles Schwab Corporation Announces 2025 Annual Meeting Results","The Charles Schwab Corporation held its 2025 Annual Meeting of Stockholders on May 22, 2025. All director nominees were elected, the proposal to ratify Deloitte as independent auditors was approved, the advisory vote on named executive officer compensation was approved, and the stockholder proposal to declassify the board to elect each director annually was approved.","2025-08-22 18:30:40",[],{"symbol":5,"accessionnumber":5154,"filingdate":1740,"sec_url":5156,"tags":5725,"headline":5728,"summary":5729,"sector":5470,"industry":5471,"date_processed":5730,"impact_score":5473,"exhibits":5731,"isLocked":5487},{"2.02":5726,"9.01":5727},[5493,5494],[5667],"Charles Schwab Reports Record First Quarter Revenue","On April 17, 2025, The Charles Schwab Corporation announced its financial results for the first quarter of 2025. The company reported record net revenues of $5.6 billion, an 18% increase from the prior year, and a net income of $1.9 billion, or $.99 per share, GAAP. Adjusted net income, excluding $130 million of pre-tax transaction-related costs, was $2.0 billion, or $1.04 per share. Client assets increased by $811.3 billion year-over-year, with total client assets reaching $9.93 trillion. Core net new assets added were $137.7 billion, and the company repurchased $1.5 billion worth of common stock.","2025-08-23 15:27:09",[],{"symbol":5,"accessionnumber":5159,"filingdate":1811,"sec_url":5161,"tags":5733,"headline":5736,"summary":5737,"sector":5470,"industry":5471,"date_processed":5738,"impact_score":5473,"exhibits":5739,"isLocked":5487},{"5.02":5734},[5735],"Board Member Departure","Charles Schwab Announces Board Member Retirement","The Charles Schwab Corporation announced on April 1, 2025, that Todd M. Ricketts, a member of its Board of Directors, will retire effective October 7, 2025.","2025-08-23 17:36:13",[],{"symbol":5,"accessionnumber":5169,"filingdate":1989,"sec_url":5171,"tags":5741,"headline":5751,"summary":5752,"sector":5470,"industry":5471,"date_processed":5753,"impact_score":5577,"exhibits":5754,"isLocked":5487},{"1.01":5742,"1.02":5744,"5.02":5746,"8.01":5747,"9.01":5749},[5743,5467],"New Major Contract",[5745],"Contract Termination",[5735],[5748,5646],"Regulatory Approval",[5750],"No viable tag","Charles Schwab Completes $13.1 Billion Secondary Offering and Share Repurchase","On February 12, 2025, The Charles Schwab Corporation finalized a $13.1 billion secondary offering of 165,443,530 shares of its common stock by TD Group US Holdings LLC, an affiliate of The Toronto-Dominion Bank, at $79.25 per share. Simultaneously, Charles Schwab repurchased $1.5 billion of its nonvoting common stock from TD Group US Holdings LLC, resulting in TD disposing of all its shares. The offering and repurchase concluded the previously announced transactions. As a result, the TD stockholder agreement between Charles Schwab and TD terminated. Additionally, Brian M. Levitt and Bharat B. Masrani resigned from Charles Schwab's board of directors, as TD's ownership percentage fell below the threshold for board designation.","2025-11-13 23:27:11",[5755,5758,5761,5765,5768],{"exhibit_number":5476,"htm_reference":5756,"full_url":5757},"d927847dex11.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847dex11.htm",{"exhibit_number":5484,"htm_reference":5759,"full_url":5760},"d927847dex51.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847dex51.htm",{"exhibit_number":5762,"htm_reference":5763,"full_url":5764},"EX-10.1","d927847dex101.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847dex101.htm",{"exhibit_number":5500,"htm_reference":5766,"full_url":5767},"d927847dex991.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847dex991.htm",{"exhibit_number":5677,"htm_reference":5769,"full_url":5770},"d927847dex992.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525025166/d927847dex992.htm",{"symbol":5,"accessionnumber":5174,"filingdate":2000,"sec_url":5176,"tags":5772,"headline":5775,"summary":5776,"sector":5470,"industry":5471,"date_processed":5777,"impact_score":5671,"exhibits":5778,"isLocked":5487},{"7.01":5773,"9.01":5774},[5665],[5667],"Charles Schwab Announces Secondary Offering and Stock Repurchase","The Charles Schwab Corporation announced the commencement of a secondary offering of its common stock by TD Group US Holdings LLC, an affiliate of The Toronto-Dominion Bank, which intends to exit its full investment in the Company. Concurrently, Charles Schwab entered into a stock repurchase agreement with TD, conditioned on the secondary offering, to repurchase $1.5 billion of its nonvoting common stock in a private transaction. The repurchase will be funded by cash on hand and is expected to occur immediately after the completion of the public offering.","2025-11-13 23:55:14",[5779],{"exhibit_number":5500,"htm_reference":5780,"full_url":5781},"d875109dex991.htm","https://www.sec.gov/Archives/edgar/data/316709/000119312525023158/d875109dex991.htm",{"symbol":5,"accessionnumber":5179,"filingdate":2069,"sec_url":5181,"tags":5783,"headline":5786,"summary":5787,"sector":5470,"industry":5471,"date_processed":5788,"impact_score":5473,"exhibits":5789,"isLocked":5487},{"2.02":5784,"9.01":5785},[5493,5494],[5667],"Charles Schwab Reports Strong Q4 2024 Financial Results","The Charles Schwab Corporation reported a significant increase in net income for the fourth quarter of 2024, reaching $1.8 billion, or $.94 earnings per share. Excluding $177 million of pre-tax transaction-related and restructuring costs, adjusted net income and earnings per share were $2.0 billion and $1.01, respectively. The company also experienced a 20% year-over-year increase in net new assets, totaling $114.8 billion for the quarter, and a 20% rise in net revenues to $5.3 billion.","2025-11-18 23:30:40",[5790],{"exhibit_number":5500,"htm_reference":5791,"full_url":5792},"a4q24exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670925000005/a4q24exhibit991.htm",{"symbol":5,"accessionnumber":5189,"filingdate":2380,"sec_url":5191,"tags":5794,"headline":5797,"summary":5798,"sector":5470,"industry":5471,"date_processed":5799,"impact_score":5473,"exhibits":5800,"isLocked":5487},{"2.02":5795,"9.01":5796},[5493],[5750],"Charles Schwab Reports Strong Third Quarter 2024 Financial Results","On October 15, 2024, The Charles Schwab Corporation announced its financial results for the third quarter of 2024, reporting net income of $1.4 billion, or $0.71 per diluted share, up from $1.125 billion, or $0.56 per diluted share, in the same period last year. The company experienced a 27% increase in total client assets to a record $9.92 trillion, driven by net new assets of $95.3 billion for the quarter, bringing year-to-date totals to $252.1 billion. Net revenues grew 5% year-over-year to $4.8 billion, supported by higher trading activity and asset management fees. The press release also highlighted enhanced profitability with a 41.2% adjusted pre-tax profit margin.","2025-12-05 23:53:49",[5801],{"exhibit_number":5500,"htm_reference":5802,"full_url":5803},"a3q24exhibit991.htm","https://www.sec.gov/Archives/edgar/data/316709/000031670924000066/a3q24exhibit991.htm",null,1789889842961]