[{"data":1,"prerenderedAt":5783},["ShallowReactive",2],{"company-overview-SHOP":3},{"company_profile":4,"ohlc":24,"spy":4077,"trading_signals":5353,"company_actions":5494,"filings_8k":5583,"report_history":5782,"insider_summary":5782,"filings_summary":5782,"financials_summary":5782,"institutional_summary":5782,"seo_links":5782},{"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},"SHOP","Shopify Inc.","NYSE","XNYS","Technology","Software - Application",8100,"https://www.shopify.com","Shopify Inc. is a leading e-commerce platform provider that enables individuals and businesses to set up online stores and manage their sales operations. Its primary function is to simplify the process of selling products online by offering a comprehensive suite of tools that includes inventory management, payment processing, and shipping solutions. Shopify serves a wide range of sectors, catering to small and medium-sized enterprises as well as large-scale businesses seeking a streamlined online retail presence. Notable features of the platform include customizable storefronts, integration with social media channels, and access to an app store that offers additional functionalities to enhance business operations. Based in Ottawa, Canada, since its founding in 2006, Shopify has played a pivotal role in the digital transformation of retail, supporting merchants globally in scaling their operations and reaching broader customer bases. Its significance in the market is underscored by its reputation for reliability and its position as a catalyst in the e-commerce ecosystem.","Common Stock","Mr. Tobias  Lütke","151 O'Connor Street","Ottawa","K2P 2L8","ON","Canada","613-241-2828","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,65,71,77,83,89,95,101,107,113,119,125,131,137,142,147,153,158,164,170,176,182,188,194,200,205,210,216,222,228,234,240,246,252,258,264,270,276,282,287,292,298,304,310,315,321,326,332,338,343,346,351,357,363,369,375,381,387,393,399,405,411,417,423,429,435,441,447,453,459,464,469,475,480,486,492,498,504,510,515,521,527,533,538,543,549,554,560,566,572,578,584,590,596,602,607,613,618,624,630,636,642,648,654,660,666,672,677,683,689,694,699,704,709,715,720,725,730,734,740,745,751,756,761,767,773,778,783,789,794,800,804,807,812,818,824,829,833,839,844,850,856,860,865,871,877,881,886,892,897,903,909,915,921,927,933,939,945,951,957,963,968,974,980,986,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1057,1063,1069,1074,1079,1085,1091,1097,1102,1108,1113,1119,1125,1130,1136,1142,1147,1153,1159,1165,1170,1176,1182,1188,1194,1200,1206,1211,1217,1223,1228,1234,1238,1244,1250,1256,1260,1266,1272,1278,1284,1290,1296,1302,1307,1313,1319,1325,1330,1336,1342,1348,1354,1360,1366,1372,1377,1383,1389,1394,1400,1404,1410,1416,1422,1428,1434,1440,1445,1450,1456,1461,1466,1471,1477,1481,1486,1492,1498,1504,1508,1514,1520,1526,1532,1537,1543,1548,1554,1560,1566,1572,1577,1583,1588,1593,1597,1603,1609,1614,1619,1625,1630,1636,1640,1645,1649,1655,1661,1665,1670,1673,1676,1682,1688,1693,1699,1705,1711,1716,1721,1725,1730,1735,1741,1746,1752,1757,1762,1767,1771,1777,1782,1788,1794,1800,1805,1811,1817,1821,1824,1829,1835,1840,1845,1850,1855,1860,1865,1870,1876,1882,1887,1893,1898,1903,1907,1913,1918,1922,1928,1933,1939,1945,1950,1956,1962,1967,1972,1977,1983,1989,1995,2001,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2077,2083,2089,2095,2100,2106,2111,2116,2121,2126,2132,2138,2144,2150,2156,2162,2168,2173,2178,2183,2189,2194,2200,2204,2209,2212,2217,2222,2227,2233,2236,2241,2247,2251,2256,2262,2268,2272,2277,2282,2288,2294,2299,2304,2306,2310,2314,2319,2324,2328,2334,2340,2345,2351,2357,2363,2368,2373,2379,2384,2389,2395,2400,2405,2409,2414,2418,2423,2425,2431,2435,2440,2445,2451,2457,2462,2467,2472,2477,2482,2486,2491,2497,2503,2507,2510,2513,2516,2521,2524,2530,2536,2541,2543,2547,2552,2558,2564,2570,2575,2581,2587,2593,2599,2605,2610,2616,2621,2626,2632,2637,2643,2648,2654,2659,2664,2669,2675,2680,2685,2690,2694,2700,2705,2711,2716,2721,2726,2732,2737,2742,2747,2753,2758,2764,2770,2776,2782,2788,2793,2799,2805,2811,2817,2823,2829,2835,2841,2846,2852,2858,2864,2869,2872,2876,2882,2886,2892,2897,2903,2909,2915,2920,2926,2932,2938,2944,2950,2956,2962,2968,2974,2980,2985,2991,2997,3003,3009,3014,3020,3026,3032,3038,3044,3050,3056,3061,3066,3071,3076,3082,3088,3094,3100,3106,3110,3116,3121,3127,3132,3138,3144,3149,3155,3161,3165,3171,3177,3182,3188,3194,3200,3206,3212,3218,3224,3229,3234,3240,3246,3252,3257,3262,3266,3271,3277,3283,3288,3294,3300,3306,3312,3318,3323,3329,3335,3340,3345,3350,3355,3360,3366,3371,3376,3381,3384,3389,3395,3401,3407,3413,3419,3425,3431,3437,3442,3448,3453,3458,3464,3467,3471,3475,3479,3483,3488,3494,3499,3505,3509,3515,3520,3526,3532,3536,3542,3546,3552,3555,3559,3564,3567,3571,3576,3581,3586,3592,3598,3603,3609,3613,3618,3623,3629,3635,3641,3646,3652,3657,3660,3665,3667,3671,3674,3678,3682,3686,3690,3694,3698,3702,3707,3712,3716,3719,3722,3726,3729,3732,3736,3741,3746,3752,3758,3763,3768,3773,3779,3783,3787,3791,3795,3798,3801,3807,3811,3817,3822,3827,3833,3838,3842,3848,3854,3859,3864,3870,3876,3881,3886,3890,3895,3901,3904,3910,3916,3922,3928,3934,3940,3946,3952,3958,3964,3970,3976,3982,3988,3994,3999,4005,4011,4017,4022,4028,4034,4038,4043,4049,4055,4061,4066,4072],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",128.61,129.4,126.83,128.5,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",130.25,130.8,127.64,128.6,{"symbol":5,"time":38,"open":39,"high":40,"low":27,"close":41},"2026-09-16",129.65,132.69,129.96,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",132.38,133.24,129.64,129.86,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",129.14,134.74,128.09,133.89,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",130.75,131.97,128.39,128.79,{"symbol":5,"time":61,"open":62,"high":63,"low":62,"close":64},"2026-09-10",124.03,128.99,126.6,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",138,138.22,125.99,126.79,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",141.71,141.8,132.6,134.1,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",144.55,149.43,144.49,145.09,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",143.07,146.37,142.26,145.88,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",139.65,142.05,138.9,141.87,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",143.66,145.55,139.23,139.82,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",150.7,151.28,144.88,147.37,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",154.83,156.49,152.46,152.9,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",150.48,155.69,150.2,154.33,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",152.4,153.8,150.15,150.29,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",149.91,154.66,149.26,153.88,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",148.51,151.63,146.8,149.8,{"symbol":5,"time":138,"open":139,"high":140,"low":82,"close":141},"2026-08-21",147.65,149.46,149.25,{"symbol":5,"time":143,"open":86,"high":144,"low":145,"close":146},"2026-08-20",148.39,144.12,147.18,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",146.64,149.78,145.61,146.58,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":152},"2026-08-18",148.09,150.51,146.28,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",152.51,153.3,148.14,148.65,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",158.34,158.87,153.34,154.32,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",152.3,158.73,151.12,158.53,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",151.98,153.47,148.7,150.41,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",153.85,155,151.56,152.61,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",150.44,155.62,148.9,155.18,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",148.43,152.85,145.6,151.57,{"symbol":5,"time":201,"open":202,"high":155,"low":203,"close":204},"2026-08-06",143.7,142.1,147.44,{"symbol":5,"time":206,"open":207,"high":130,"low":208,"close":209},"2026-08-05",150,142.52,144.24,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",117.86,123.7,117.59,123.3,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",120.36,121.75,116.64,117.01,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",120.93,122.25,115.27,117.15,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",126.32,126.61,122.29,122.4,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",129.04,133.73,128.22,129.17,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",128.29,133.99,127.87,130.28,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",118.2,126.91,117.81,126.88,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",112.99,114.6,111.26,113.75,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",117.44,117.91,111.06,112,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",122.95,123.43,116.62,118.42,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",121.21,124.29,119.25,123.03,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",124.23,128.26,123.45,124.48,{"symbol":5,"time":283,"open":284,"high":284,"low":285,"close":286},"2026-07-17",124.6,121.11,123.56,{"symbol":5,"time":288,"open":284,"high":289,"low":290,"close":291},"2026-07-16",127.89,121.78,125.06,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",126.45,127.59,120.87,123.55,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",121.63,126.11,120,125.68,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",124.63,126.7,121.7,124.74,{"symbol":5,"time":311,"open":312,"high":56,"low":313,"close":314},"2026-07-10",126.77,122.3,122.54,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",117.25,123.22,116.71,123.17,{"symbol":5,"time":322,"open":224,"high":323,"low":324,"close":325},"2026-07-08",120.94,115.17,119.22,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",122.84,125.94,121.47,121.88,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",118.96,121.54,115.71,120.14,{"symbol":5,"time":339,"open":340,"high":341,"low":269,"close":342},"2026-07-02",119.05,121.3,119.46,{"symbol":5,"time":344,"open":345,"high":213,"low":345,"close":300},"2026-07-01",117.33,{"symbol":5,"time":347,"open":348,"high":349,"low":263,"close":350},"2026-06-30",113,116,114.18,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",118.38,120.62,113.99,114.21,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",112.6,117.87,112.1,116.86,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",113.4,115.69,111.33,111.62,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",106.87,114.49,106.72,114.17,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",107.86,110.02,106.99,107.68,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",106.75,111.58,106,107.98,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",107.79,109.66,106.14,108.85,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",112.4,114.07,107.76,108.09,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",111.98,114.58,111.6,113.23,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",110.9,115.32,110.2,112.49,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",110.1,111.03,106.98,108.24,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",106.9,110.57,104.11,110.47,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",108.6,110.25,106.4,108.2,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",111,116.96,107.19,110.42,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",113.58,114.88,110.52,110.78,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",114.5,115.9,108.29,109.54,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",115.88,117.77,114.34,116.04,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",114.61,115.26,112.5,112.94,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":221},"2026-06-02",120.46,121.53,115.54,{"symbol":5,"time":465,"open":466,"high":306,"low":467,"close":468},"2026-06-01",120.25,119.06,124.12,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",116.38,119.84,113.45,118.71,{"symbol":5,"time":476,"open":433,"high":477,"low":478,"close":479},"2026-05-28",115.25,106.96,115.03,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-27",103.98,109.1,103.83,106.6,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",103.23,105.1,102.32,104.9,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",105.81,107.85,102.98,103,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",103.24,106.42,101.66,104.86,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",100.19,105.12,99.23,105.01,{"symbol":5,"time":511,"open":512,"high":491,"low":513,"close":514},"2026-05-19",102.97,100.72,101.01,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",99.2,103.33,98.7,102.39,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",97.5,101.45,96,100.28,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",95.4,97.96,94,97.42,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":529},"2026-05-13",98.72,98.83,94.56,{"symbol":5,"time":539,"open":520,"high":540,"low":541,"close":542},"2026-05-12",103.19,98.57,99.84,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",107.35,108.42,102.38,102.54,{"symbol":5,"time":550,"open":551,"high":552,"low":545,"close":553},"2026-05-08",110.44,110.84,110.41,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",106.74,111.91,106.7,111.74,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",108.61,109.63,104.27,105.44,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",116.05,118.98,105.6,107.63,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",126.65,129.39,125.1,127.55,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",123.62,127.92,123.39,127.67,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",120.79,122.58,118.35,121.13,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",121.14,122.03,119.42,121.26,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",123.69,127.31,121.98,122.05,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":278},"2026-04-27",124.41,126.23,123.09,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",124.5,126.46,121.66,125.83,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":278},"2026-04-23",130,130.3,121.73,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",133.39,133.77,131.25,131.96,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",135.22,137.3,130.86,131.13,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",130.05,135.33,129.56,135.14,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",130.14,133.32,129.83,131.15,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",130.15,130.69,125.84,126.94,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",119.1,127.7,118.23,127.41,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-14",116.97,119.12,115.56,117.64,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-13",109.45,115.68,109.32,114.97,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-10",113.01,113.9,108.95,110.79,{"symbol":5,"time":673,"open":674,"high":675,"low":263,"close":676},"2026-04-09",120.31,120.61,112.38,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-08",124.83,126.5,119.57,120.1,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",117.56,117.85,113.59,117.06,{"symbol":5,"time":690,"open":691,"high":592,"low":692,"close":693},"2026-04-06",117.79,117.1,118.8,{"symbol":5,"time":695,"open":451,"high":696,"low":697,"close":698},"2026-04-02",119.7,112.03,118.25,{"symbol":5,"time":700,"open":701,"high":296,"low":702,"close":703},"2026-04-01",120.71,116.18,118.52,{"symbol":5,"time":705,"open":706,"high":325,"low":707,"close":708},"2026-03-31",113.51,111.2,118.62,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-30",112.35,114.57,110.61,111.77,{"symbol":5,"time":716,"open":706,"high":717,"low":718,"close":719},"2026-03-27",115,110.18,111.85,{"symbol":5,"time":721,"open":722,"high":723,"low":717,"close":724},"2026-03-26",116.25,120.68,115.43,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":269},"2026-03-25",120.02,121.28,115.59,{"symbol":5,"time":731,"open":698,"high":340,"low":732,"close":733},"2026-03-24",114.46,116.15,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-23",118.59,122.8,118.34,121.1,{"symbol":5,"time":741,"open":611,"high":742,"low":743,"close":744},"2026-03-20",121.86,115.51,116.78,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-19",122.51,124.59,120.51,122.37,{"symbol":5,"time":752,"open":647,"high":753,"low":754,"close":755},"2026-03-18",128.66,123.6,123.75,{"symbol":5,"time":757,"open":758,"high":759,"low":647,"close":760},"2026-03-17",127.36,132.94,127.8,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",125.24,127.62,124.54,126.58,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",125.82,128.93,121.23,122.96,{"symbol":5,"time":774,"open":760,"high":775,"low":776,"close":777},"2026-03-12",131.68,125.67,126.17,{"symbol":5,"time":779,"open":780,"high":781,"low":766,"close":782},"2026-03-11",130.55,134.46,129.52,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",133.18,134.35,128.27,129.36,{"symbol":5,"time":790,"open":244,"high":791,"low":792,"close":793},"2026-03-09",134.79,127.66,133.5,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-06",130.71,135.02,128.01,130.2,{"symbol":5,"time":801,"open":802,"high":803,"low":802,"close":791},"2026-03-05",128.43,135.96,{"symbol":5,"time":805,"open":225,"high":33,"low":806,"close":39},"2026-03-04",121.5,{"symbol":5,"time":808,"open":809,"high":593,"low":810,"close":811},"2026-03-03",114.95,112.45,121.87,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",115.8,120.24,114.37,119.38,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",123.48,123.93,118.56,120.73,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":329},"2026-02-26",121.49,126,120.75,{"symbol":5,"time":830,"open":831,"high":832,"low":659,"close":674},"2026-02-25",117.96,123.77,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-24",117,120.28,115.7,116.93,{"symbol":5,"time":840,"open":841,"high":842,"low":449,"close":843},"2026-02-23",123.94,124.4,117.28,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-20",122.26,131.01,120.74,126.2,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-19",120.13,124.65,119.62,123.8,{"symbol":5,"time":857,"open":668,"high":858,"low":410,"close":859},"2026-02-18",124.73,121.64,{"symbol":5,"time":861,"open":457,"high":862,"low":863,"close":864},"2026-02-17",116.63,110.91,113.54,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-13",110.21,113.39,107.43,112.7,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-12",120.69,121,104.92,110.66,{"symbol":5,"time":878,"open":93,"high":879,"low":880,"close":474},"2026-02-11",139.1,109.6,{"symbol":5,"time":882,"open":883,"high":884,"low":883,"close":885},"2026-02-10",122.69,128.82,127.24,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-09",112.67,120.08,110.88,118.4,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":894},"2026-02-06",112.05,115.04,109.78,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-05",112.75,115.72,108.79,111.24,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-04",116.01,116.4,109.89,114.02,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-03",131.3,131.66,117.5,119.29,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-02",132,136.62,130.48,132.2,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-30",140.47,141.5,130.43,131.23,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-29",142.4,144.14,137.43,143.64,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-28",138.72,141.66,137.68,138.92,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-27",137.25,138.13,135.3,137.5,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-26",136.73,138.18,135.84,136.31,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-23",137.2,139.89,134.65,137.89,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-22",141.79,144.19,137.24,137.64,{"symbol":5,"time":964,"open":98,"high":965,"low":966,"close":967},"2026-01-21",146.1,137.69,138.54,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-20",150.08,151.72,143.87,144.5,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-16",159.9,159.92,155.57,155.81,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-15",159.65,161.29,157.36,157.99,{"symbol":5,"time":987,"open":988,"high":988,"low":989,"close":990},"2026-01-14",165.16,153.78,157.51,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-13",168.08,170.9,164.7,167.44,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",162.53,168.52,160.72,167.93,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",168.01,168.91,163.03,164.48,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",167.8,168.41,163.63,168.28,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-07",167.84,169.55,164.57,166.74,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-06",163.85,168.92,160.34,168.45,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",158.84,166.92,158.6,166.21,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-02",162.19,164.3,155.15,157.2,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-31",163.59,163.83,160.75,160.97,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-30",166.98,167.15,163.66,163.74,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-29",169.75,170.88,167.27,167.88,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-26",169.05,171.07,168.1,170.83,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-24",168.79,170.4,168.12,169.45,{"symbol":5,"time":1070,"open":1000,"high":1071,"low":1072,"close":1073},"2025-12-23",169.63,166.91,169.53,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1018,"close":1078},"2025-12-22",172.71,172.98,169.67,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",167.04,171.77,167.01,169.57,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",167.18,172.96,165.3,166.8,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",166.53,170.33,161.57,161.73,{"symbol":5,"time":1098,"open":1099,"high":1049,"low":1100,"close":1101},"2025-12-16",157.21,155.66,163.14,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-15",166.69,169.39,159.52,159.85,{"symbol":5,"time":1109,"open":1110,"high":1110,"low":1111,"close":1112},"2025-12-12",164.67,159.1,164.19,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-11",167.48,167.57,162.38,164.75,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-10",158.65,168.93,158.11,168.42,{"symbol":5,"time":1126,"open":1031,"high":1127,"low":1128,"close":1129},"2025-12-09",162.45,158.09,159.89,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-08",161.91,163.77,156.31,158.41,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-05",161.95,163.15,158.94,161.08,{"symbol":5,"time":1143,"open":1025,"high":1144,"low":1145,"close":1146},"2025-12-04",163.26,157.87,162.31,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-03",156,161.23,155.2,160,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-02",153.46,158.74,152.13,156.83,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-01",152.8,155.56,149.09,149.28,{"symbol":5,"time":1166,"open":1152,"high":1167,"low":1168,"close":1169},"2025-11-28",161,157.85,158.64,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-26",158.32,160.58,157.42,159.34,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-25",154.58,158.31,151.38,157.37,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-24",149.02,156.35,147.08,155.31,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-21",144.57,149.88,142.43,147.8,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-20",154.49,154.87,143.81,144.56,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-19",141.7,147.05,140.61,146,{"symbol":5,"time":1207,"open":944,"high":1208,"low":1209,"close":1210},"2025-11-18",142.42,136.18,140.45,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-17",143.65,145.3,138.71,139.93,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-14",142.33,149.72,141,146.04,{"symbol":5,"time":1224,"open":1225,"high":185,"low":1226,"close":1227},"2025-11-13",153.84,143.8,146.34,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-12",160.11,160.49,156.23,156.59,{"symbol":5,"time":1235,"open":1158,"high":1236,"low":1237,"close":1140},"2025-11-11",160.04,155.52,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-10",157.12,159.63,155.75,158.88,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-07",153.95,154,146.88,152.41,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-06",162.43,163.09,155.34,156.05,{"symbol":5,"time":1257,"open":1258,"high":1104,"low":1232,"close":1259},"2025-11-05",159.56,162.92,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-04",163.07,174.13,160.46,160.94,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-03",175.5,178.38,169.72,172.94,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-31",178.95,179.76,171.69,173.86,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-30",176.93,178.23,172.69,173.61,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-29",180,182.19,176.3,179.01,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-28",173.43,179.6,172.8,178.96,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-27",174.78,176.88,172.63,175.06,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1304,"close":1306},"2025-10-24",168.5,174.74,172.95,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-23",162.5,167.67,162.14,167.03,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-22",162.49,163.35,159.23,162.01,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-21",164.79,165.2,161.11,162.64,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1327,"close":1329},"2025-10-20",159.43,165.08,164.71,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-17",155.88,158.91,154.53,157.76,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-16",160.76,164.95,155.89,156.57,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-15",154.95,158.66,154.24,156.21,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-14",148.42,154.92,145.16,152.88,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-13",154.12,154.97,151.1,153.66,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-10",164.01,165.25,150.6,151.02,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-09",166.7,167.6,162.47,163.87,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1374,"close":1376},"2025-10-08",163,167.54,166.43,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-07",165,168.4,160.74,161.28,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",166.55,169.69,162.81,164.5,{"symbol":5,"time":1390,"open":1353,"high":1391,"low":1392,"close":1393},"2025-10-03",162.6,152.5,161.14,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-02",151.25,151.47,147.86,151.3,{"symbol":5,"time":1401,"open":157,"high":1402,"low":965,"close":1403},"2025-10-01",151.74,149.57,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-30",147.99,151.78,145.47,148.61,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-29",141.75,149.58,140.91,149,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-26",143.12,144,139.5,140.25,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-25",145,145.14,142.09,143.45,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-24",150.79,152.31,148.28,148.83,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-23",157.1,157.19,149.1,149.94,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1240},"2025-09-22",153.18,159.01,151.81,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":161},"2025-09-19",151.96,155.13,151.75,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-18",149.5,152.93,148.19,152.11,{"symbol":5,"time":1457,"open":1458,"high":1438,"low":1459,"close":1460},"2025-09-17",148.47,145.37,147.87,{"symbol":5,"time":1462,"open":1163,"high":1463,"low":1464,"close":1465},"2025-09-16",150.17,145.2,147.21,{"symbol":5,"time":1467,"open":209,"high":1468,"low":1469,"close":1470},"2025-09-15",148.2,142.89,147.89,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-12",143.52,144.62,141.52,143.38,{"symbol":5,"time":1478,"open":92,"high":1479,"low":92,"close":1480},"2025-09-11",146.99,145.03,{"symbol":5,"time":1482,"open":79,"high":1483,"low":1484,"close":1485},"2025-09-10",145.46,141.3,142.2,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-09",145.02,146.61,142.85,143.44,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-08",147.56,148.57,144.08,146.22,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-05",146.59,147.97,144.92,146.82,{"symbol":5,"time":1505,"open":1414,"high":151,"low":1506,"close":1507},"2025-09-04",140.07,145.15,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",140,140.99,138.11,140.22,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",136.95,139.32,133.4,139.04,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",141.43,143.09,139.91,141.28,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-28",140.82,144.2,140.59,141.54,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":954},"2025-08-27",142.08,142.5,137.28,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-26",140.89,141.18,139.12,140.85,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1420,"close":1547},"2025-08-25",140.75,142.86,140.53,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-22",136.78,143.17,135.38,142.11,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-21",136.26,137.96,134.88,136.68,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-20",137.92,138.53,134.75,137.29,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-19",143,144.41,138.97,139.25,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1506,"close":1576},"2025-08-18",141.38,143.37,143.11,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-15",144.27,145.22,140.7,141.47,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1579},"2025-08-14",148.38,148.5,142.93,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":144,"close":1592},"2025-08-13",150.21,151.65,150.09,{"symbol":5,"time":1594,"open":1595,"high":103,"low":1186,"close":1596},"2025-08-12",148.02,149.3,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-11",150.76,153.32,147.22,147.5,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-08",150.49,150.73,148.03,149.61,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1602,"close":1613},"2025-08-07",154.46,156.85,151.07,{"symbol":5,"time":1615,"open":1352,"high":1616,"low":1617,"close":1618},"2025-08-06",156.39,145.11,154.9,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-05",125,127.23,123,127,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1627,"close":1629},"2025-08-04",120.23,125.49,125.21,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-01",118.05,120.19,115.95,118.6,{"symbol":5,"time":1637,"open":1638,"high":766,"low":601,"close":1639},"2025-07-31",125.35,122.21,{"symbol":5,"time":1641,"open":1642,"high":329,"low":1643,"close":1644},"2025-07-30",123.97,122.16,123.01,{"symbol":5,"time":1646,"open":64,"high":764,"low":1647,"close":1648},"2025-07-29",123.28,124.85,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-28",126.1,128.15,125.81,126.84,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-25",122.19,125.57,121.6,124.43,{"symbol":5,"time":1662,"open":1663,"high":1663,"low":701,"close":1664},"2025-07-24",122.85,122.08,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1639},"2025-07-23",122.81,123.11,118.87,{"symbol":5,"time":1671,"open":64,"high":885,"low":314,"close":1672},"2025-07-22",123.71,{"symbol":5,"time":1674,"open":1654,"high":1675,"low":64,"close":802},"2025-07-21",129.29,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-18",127.83,129.08,125.89,127.07,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-17",120.04,127.34,119.67,126.75,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":302},"2025-07-16",114.29,120.18,112.59,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-15",116.99,118.65,114.65,115.05,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-14",112.9,118.46,111.73,116.74,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-11",114.03,116.31,111.39,112.11,{"symbol":5,"time":1712,"open":732,"high":1713,"low":1714,"close":1715},"2025-07-10",116.54,112.36,115.16,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1692,"close":1720},"2025-07-09",113.17,114.93,114.32,{"symbol":5,"time":1722,"open":1723,"high":588,"low":367,"close":1724},"2025-07-08",117.41,112.48,{"symbol":5,"time":1726,"open":1634,"high":1727,"low":1728,"close":1729},"2025-07-07",117.07,114.89,116.66,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":665,"close":1734},"2025-07-03",114.98,117.46,116.52,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-02",111.8,117.18,111.78,114.77,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":888},"2025-07-01",114.31,116.12,112.07,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-30",115.09,116.6,113.96,115.35,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":557,"close":1756},"2025-06-27",113.09,115.06,113.65,{"symbol":5,"time":1758,"open":1759,"high":1759,"low":1760,"close":1761},"2025-06-26",113.76,108.33,113.07,{"symbol":5,"time":1763,"open":1764,"high":443,"low":1765,"close":1766},"2025-06-25",114.28,112.86,113.89,{"symbol":5,"time":1768,"open":1769,"high":1715,"low":719,"close":1770},"2025-06-24",112.23,114.42,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-23",106.2,110.06,103.91,109.98,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":427},"2025-06-20",107.72,109.12,105.73,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-18",106.52,107.7,105.3,105.97,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-17",107.3,108.54,106.34,106.53,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-16",107.96,109.48,107.01,108.37,{"symbol":5,"time":1801,"open":1802,"high":1798,"low":1803,"close":1804},"2025-06-13",105.53,104.66,105.34,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-12",113.25,113.57,108.87,109.21,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-11",111.63,117.36,111.29,114.13,{"symbol":5,"time":1818,"open":1819,"high":713,"low":545,"close":1820},"2025-06-10",108.36,110.26,{"symbol":5,"time":1822,"open":434,"high":431,"low":397,"close":1823},"2025-06-09",107.8,{"symbol":5,"time":1825,"open":379,"high":1826,"low":1827,"close":1828},"2025-06-06",112.08,106.66,111.41,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-05",104,106.56,103.1,105.03,{"symbol":5,"time":1836,"open":565,"high":1837,"low":1838,"close":1839},"2025-06-04",105.75,102.81,103.58,{"symbol":5,"time":1841,"open":1842,"high":1832,"low":1843,"close":1844},"2025-06-03",104.8,104.29,105.11,{"symbol":5,"time":1846,"open":1847,"high":545,"low":1848,"close":1849},"2025-06-02",106.26,103.73,106.54,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1775,"close":1854},"2025-05-30",107.32,107.69,107.22,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1785},"2025-05-29",109.7,110.68,107.15,{"symbol":5,"time":1861,"open":1793,"high":1862,"low":1863,"close":1864},"2025-05-28",108.14,105.57,107.11,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":556},"2025-05-27",104.36,107.48,103.9,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-23",100.81,102.96,100.31,101.51,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-22",102.42,104.76,101.78,103.29,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":490},"2025-05-21",104.99,105.58,101.55,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-20",108.63,109.09,104.61,106.43,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":483},"2025-05-19",108.81,109.92,106.82,{"symbol":5,"time":1899,"open":1900,"high":676,"low":1901,"close":1902},"2025-05-16",111.56,109.8,110.75,{"symbol":5,"time":1904,"open":1905,"high":1703,"low":1906,"close":867},"2025-05-15",109.93,108.39,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-14",108.41,111.88,108.25,111.45,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":380},"2025-05-13",106.35,109,106.06,{"symbol":5,"time":1919,"open":1831,"high":1915,"low":1920,"close":1921},"2025-05-12",99.01,104.34,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-09",94.47,94.91,88.9,91.77,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":531},"2025-05-08",89.69,95.82,88.14,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-07",94.67,96.6,94.23,94.5,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-06",97.05,97.4,93.58,93.83,{"symbol":5,"time":1946,"open":529,"high":1947,"low":1948,"close":1949},"2025-05-05",99.46,95.24,98.38,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-02",98.1,100.49,97.63,99.25,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-01",98.22,98.89,95.55,97.01,{"symbol":5,"time":1963,"open":1964,"high":1964,"low":1965,"close":1966},"2025-04-30",96.14,92.4,95,{"symbol":5,"time":1968,"open":536,"high":1969,"low":1970,"close":1971},"2025-04-29",99.82,97.84,98.92,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":541},"2025-04-28",96.85,99.07,96.5,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-25",95.79,98.64,95.36,97.12,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-24",90.65,95.27,89.41,95.12,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-23",91.53,95.45,89.92,90.96,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-22",82.99,86.61,81.64,85.71,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":1999},"2025-04-21",82.27,83.14,80.35,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-17",84,85.08,81.84,83.65,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-16",81.61,85.35,81.32,83.96,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-15",82.71,84.68,81.93,83.91,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-14",87.06,88.27,81.92,82.77,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-11",84.73,85.21,78,83.71,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-10",87.24,87.4,81.39,84.63,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-09",75.38,94.14,74.67,91.4,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-08",83.93,86.36,75.23,77.09,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-07",70.3,83.47,69.99,78.82,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-04",77.48,78.27,69.84,76.89,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-03",87.33,87.7,81.25,82.29,{"symbol":5,"time":2073,"open":2074,"high":524,"low":2075,"close":2076},"2025-04-02",95.03,94.65,100.65,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-01",95.8,99.54,93.96,97.64,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-31",92.72,96.11,89.24,95.48,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-28",99.15,100.26,95.86,96.68,{"symbol":5,"time":2096,"open":490,"high":2097,"low":2098,"close":2099},"2025-03-27",103.71,99.73,102.52,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-26",109.17,109.42,103.05,104.28,{"symbol":5,"time":2107,"open":2108,"high":431,"low":2109,"close":2110},"2025-03-25",109.99,108.75,109.82,{"symbol":5,"time":2112,"open":2113,"high":1858,"low":2114,"close":2115},"2025-03-24",106.95,106.8,109.28,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":517,"close":2120},"2025-03-21",100.27,104.43,104.21,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2123,"close":2125},"2025-03-20",98.46,104.19,101.85,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-19",99.63,103.17,97.65,101.54,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-18",95.9,96.12,92.91,94.01,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-17",95.02,98.43,94.58,96.59,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-14",94.61,95.83,93.06,94.85,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-13",95.17,95.53,89.1,90.59,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-12",96.67,99.14,95.29,96.53,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-11",92.75,95.11,91.15,92.95,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2164},"2025-03-10",96.07,96.19,91.69,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":1981,"close":2177},"2025-03-07",100.85,103.5,100.13,{"symbol":5,"time":2179,"open":2180,"high":662,"low":2181,"close":2182},"2025-03-06",103.51,101.36,102.49,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-05",102.76,106.65,101.59,106.15,{"symbol":5,"time":2190,"open":2191,"high":2124,"low":2192,"close":2193},"2025-03-04",103.61,97.85,101.73,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-03",112.89,115.21,104.81,106.58,{"symbol":5,"time":2201,"open":1916,"high":2202,"low":2203,"close":263},"2025-02-28",112.09,107.58,{"symbol":5,"time":2205,"open":2206,"high":729,"low":2207,"close":2208},"2025-02-27",114.85,110.15,110.83,{"symbol":5,"time":2210,"open":1910,"high":2211,"low":552,"close":404},"2025-02-26",114.8,{"symbol":5,"time":2213,"open":2214,"high":717,"low":2215,"close":2216},"2025-02-25",113.29,107,110.95,{"symbol":5,"time":2218,"open":658,"high":2219,"low":2220,"close":2221},"2025-02-24",117.03,109.81,115.48,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":658},"2025-02-21",125.2,125.5,115.3,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-20",126.9,126.95,120.8,123.47,{"symbol":5,"time":2234,"open":2235,"high":2235,"low":842,"close":792},"2025-02-19",129.05,{"symbol":5,"time":2237,"open":1679,"high":2238,"low":2239,"close":2240},"2025-02-18",129.38,124.19,129.31,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-14",125.76,128.57,123.88,128.35,{"symbol":5,"time":2248,"open":874,"high":2249,"low":682,"close":2250},"2025-02-13",128,127.65,{"symbol":5,"time":2252,"open":340,"high":2253,"low":2254,"close":2255},"2025-02-12",122.49,116.7,120.49,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-11",122.28,125.95,114.7,123.59,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-10",121.46,123.41,119.14,119.9,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":1734,"close":1723},"2025-02-07",118.11,119.66,{"symbol":5,"time":2273,"open":2274,"high":1667,"low":2275,"close":2276},"2025-02-06",122.01,116.87,118.58,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":617},"2025-02-05",119.27,121.91,118.55,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-04",116.3,120.48,116.13,119.2,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-03",111.87,115.79,110.55,114.39,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":1713,"close":2298},"2025-01-31",119.61,122,116.8,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":814,"close":2303},"2025-01-30",116.59,119.83,119.18,{"symbol":5,"time":2305,"open":2254,"high":891,"low":1740,"close":2301},"2025-01-29",{"symbol":5,"time":2307,"open":1916,"high":2308,"low":1916,"close":2309},"2025-01-28",117.94,117.45,{"symbol":5,"time":2311,"open":2312,"high":1906,"low":2099,"close":2313},"2025-01-27",104.45,107.38,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":380},"2025-01-24",106.45,109.39,106.16,{"symbol":5,"time":2320,"open":1917,"high":2321,"low":2322,"close":2323},"2025-01-23",106.48,105.04,106.1,{"symbol":5,"time":2325,"open":2326,"high":389,"low":1837,"close":2327},"2025-01-22",107.34,106.37,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-21",104.14,106.83,103.8,106.28,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-17",105.5,105.8,103.04,103.35,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2176},"2025-01-16",104.39,105.62,103.14,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-15",104.49,104.83,102.83,104.24,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-14",103.11,103.36,100.75,101.61,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-13",101,102.14,99.05,101.76,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2097},"2025-01-10",103.94,104.5,99.79,{"symbol":5,"time":2369,"open":2321,"high":2370,"low":2371,"close":2372},"2025-01-08",108.03,105.02,107.64,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-07",114.9,115.37,106.08,106.78,{"symbol":5,"time":2380,"open":2381,"high":1690,"low":2382,"close":2383},"2025-01-06",112.24,111.5,114.24,{"symbol":5,"time":2385,"open":1809,"high":2386,"low":2387,"close":2388},"2025-01-03",109.69,107.54,109.25,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-02",107.5,108.32,104.91,107.53,{"symbol":5,"time":2396,"open":383,"high":2397,"low":2398,"close":2399},"2024-12-31",107.31,105.46,106.33,{"symbol":5,"time":2401,"open":2402,"high":433,"low":2403,"close":2404},"2024-12-30",105.07,104.54,106.69,{"symbol":5,"time":2406,"open":2407,"high":1901,"low":1784,"close":2408},"2024-12-27",109.44,108.18,{"symbol":5,"time":2410,"open":896,"high":2411,"low":2412,"close":2413},"2024-12-26",110.62,108.89,109.96,{"symbol":5,"time":2415,"open":563,"high":2416,"low":2417,"close":718},"2024-12-24",110.36,108.51,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2388},"2024-12-23",108.53,110.08,107.47,{"symbol":5,"time":2424,"open":1786,"high":2413,"low":2366,"close":670},"2024-12-20",{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-19",111.3,111.44,105.71,107.07,{"symbol":5,"time":2432,"open":2433,"high":682,"low":2434,"close":1857},"2024-12-18",118.81,109.51,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":809,"close":2439},"2024-12-17",115.14,119.85,119.49,{"symbol":5,"time":2441,"open":2442,"high":835,"low":2443,"close":2444},"2024-12-16",115.73,114.69,115.94,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-13",115.52,116.5,113.44,114.63,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-12",116.22,118.32,115.15,115.31,{"symbol":5,"time":2458,"open":2459,"high":212,"low":2460,"close":2461},"2024-12-11",115.36,114.16,117.37,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":473},"2024-12-10",114.78,116.65,112.69,{"symbol":5,"time":2468,"open":736,"high":2469,"low":2470,"close":2471},"2024-12-09",118.94,114.08,115.29,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":906,"close":2476},"2024-12-06",116.72,120.72,118.37,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":458,"close":2481},"2024-12-05",113.43,115.46,114.09,{"symbol":5,"time":2483,"open":2484,"high":2291,"low":2485,"close":2479},"2024-12-04",112.33,112.3,{"symbol":5,"time":2487,"open":899,"high":2488,"low":2489,"close":2490},"2024-12-03",113.79,111.04,111.86,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-02",115.22,115.99,111.12,112.98,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-11-29",113.16,116.35,112.53,115.6,{"symbol":5,"time":2504,"open":2428,"high":1692,"low":2505,"close":2506},"2024-11-27",110.94,112.54,{"symbol":5,"time":2508,"open":1857,"high":669,"low":2509,"close":1826},"2024-11-26",109.08,{"symbol":5,"time":2511,"open":2512,"high":810,"low":1889,"close":431},"2024-11-25",109.3,{"symbol":5,"time":2514,"open":1798,"high":2391,"low":2515,"close":478},"2024-11-22",105.33,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2321},"2024-11-21",103.74,108.21,103.26,{"symbol":5,"time":2522,"open":2348,"high":2402,"low":2523,"close":2365},"2024-11-20",102.58,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-19",104.31,105.38,103.27,104.59,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-11-18",108.9,109.11,105.76,105.88,{"symbol":5,"time":2537,"open":2538,"high":901,"low":2539,"close":2540},"2024-11-15",107.1,105.25,108.49,{"symbol":5,"time":2542,"open":2471,"high":2471,"low":1916,"close":2509},"2024-11-14",{"symbol":5,"time":2544,"open":2391,"high":2545,"low":2546,"close":1748},"2024-11-13",115.62,106.18,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":385,"close":2551},"2024-11-12",107.52,114.51,108.92,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-11",88.95,92.16,88.71,89.99,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-08",85.6,87.26,85.25,87.12,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-07",82.16,85.84,82.1,85.55,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2028},"2024-11-06",81.55,82.12,80.13,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-05",78.55,80.04,78.23,79.57,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-04",78.71,79.06,77.7,78.44,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-01",79.05,79.89,77.94,78.99,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-31",79.75,80.39,77.12,78.21,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-30",80.03,80.52,79.28,80.01,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2596},"2024-10-29",79.4,80.8,79.21,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-28",79.62,80.18,79.32,79.87,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2589},"2024-10-25",80.1,80.97,78.78,{"symbol":5,"time":2622,"open":2623,"high":2596,"low":2624,"close":2625},"2024-10-24",80,78.84,79.82,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-23",81.23,81.91,79.12,79.66,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2014},"2024-10-22",81.5,82.55,81.16,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-21",82.03,83.26,81.29,82.66,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2639,"close":2647},"2024-10-18",82.25,82.95,82.68,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-17",82.89,83.18,81.14,81.63,{"symbol":5,"time":2655,"open":2656,"high":2003,"low":2657,"close":2658},"2024-10-16",81.95,80.34,81.85,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2022},"2024-10-15",83.6,83.77,80.46,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2642,"close":2668},"2024-10-14",83.84,84.37,83.68,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-11",81.97,84.2,81.89,83.24,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2020},"2024-10-10",82.36,83.66,82.3,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2682,"close":2684},"2024-10-09",82.63,84.12,83.41,{"symbol":5,"time":2686,"open":2687,"high":2004,"low":2688,"close":2689},"2024-10-08",81,80.6,82.58,{"symbol":5,"time":2691,"open":2658,"high":2568,"low":2692,"close":2693},"2024-10-07",80.3,80.86,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-04",79.81,82.64,79.5,82.43,{"symbol":5,"time":2701,"open":2702,"high":2614,"low":2703,"close":2704},"2024-10-03",78.5,77.69,78.14,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-02",78.51,79.31,77.93,79.1,{"symbol":5,"time":2712,"open":2623,"high":2713,"low":2714,"close":2715},"2024-10-01",80.24,77.77,78.45,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2702,"close":2720},"2024-09-30",79.07,80.36,80.14,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2609},"2024-09-27",80.82,81.15,79.19,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-26",80.44,81.09,78.77,80.75,{"symbol":5,"time":2733,"open":2574,"high":2734,"low":2735,"close":2736},"2024-09-25",80.91,79.01,79.26,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2620,"close":2741},"2024-09-24",80.77,81.07,80.33,{"symbol":5,"time":2743,"open":2744,"high":2608,"low":2745,"close":2746},"2024-09-23",79,78.85,80.11,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-20",78.61,79.52,77.31,78.72,{"symbol":5,"time":2754,"open":2755,"high":2708,"low":2756,"close":2757},"2024-09-19",77.4,76.64,78.68,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-18",74.83,76.97,74.59,75.22,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-17",75.5,75.76,73.66,74.45,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-16",72.1,73.7,71.47,73.58,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-13",71.83,73.44,71.76,72.45,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-12",70.72,71.98,69.63,71.31,{"symbol":5,"time":2789,"open":2790,"high":2780,"low":2791,"close":2792},"2024-09-11",68.55,68.1,71.52,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-10",68.79,68.9,66.95,68.17,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-09",68.48,69.49,67.14,68.13,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-06",70.38,70.56,65.86,67.01,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-05",70,70.93,69.31,70.11,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-04",70.86,71.75,69.62,70.22,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-09-03",73.15,73.22,70.82,71.26,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-30",73.55,74.33,73.12,74.07,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-29",72.9,74.34,72.87,73.27,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2780,"close":2845},"2024-08-28",74.23,74.37,72.53,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-27",74.47,74.87,72.86,74.53,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-26",76.11,76.83,74.92,74.95,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-08-23",75,76.44,74.69,76.14,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2843,"close":2868},"2024-08-22",76.04,76.3,74.3,{"symbol":5,"time":2870,"open":2860,"high":2871,"low":2849,"close":2863},"2024-08-21",76.2,{"symbol":5,"time":2873,"open":2860,"high":2874,"low":2875,"close":2849},"2024-08-20",75.68,74.16,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-19",74.55,75.17,73.92,75.16,{"symbol":5,"time":2883,"open":2832,"high":2884,"low":2885,"close":2878},"2024-08-16",75.36,74.11,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-15",73.02,74.91,73.01,74.85,{"symbol":5,"time":2893,"open":2894,"high":2780,"low":2895,"close":2896},"2024-08-14",70.34,69.94,71.59,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-13",68.84,70.07,68.68,69.9,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-12",69.09,70.73,68.05,68.31,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-09",68.16,69.33,67.42,69.3,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2790},"2024-08-08",64.24,68.78,63.91,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-07",64.5,67.78,63.55,63.89,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-06",53.14,54.89,52.34,54.22,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-08-05",48.59,53.36,48.56,52.26,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-08-02",54.61,55.18,52.55,54.43,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-01",61.6,62,57.25,58.17,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-31",60.32,61.88,60.13,61.2,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-30",59.83,61.02,58.93,59.2,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-29",60.15,60.57,59.52,59.87,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-26",61.42,61.52,59.81,59.94,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-25",59.27,60.98,58.04,59.44,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2976},"2024-07-24",62.1,62.52,59.16,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-23",63,63.64,62.65,62.66,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-22",63.46,63.78,61.44,62.69,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-19",62.51,64.18,62.45,63.16,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-18",65.9,66.09,62.72,63.11,{"symbol":5,"time":3010,"open":2798,"high":3011,"low":3012,"close":3013},"2024-07-17",68.4,63.7,64.81,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-16",67.26,70.04,66.83,69.72,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-15",65.03,65.23,63.93,64.21,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-12",65.85,65.99,64.63,64.89,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-11",65.65,66.17,64.79,65.31,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-10",66.3,66.33,64.61,65.61,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-09",67.04,67.52,65.72,66.13,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-08",67.53,67.79,66.94,67.34,{"symbol":5,"time":3057,"open":2797,"high":3058,"low":3059,"close":3060},"2024-07-05",68.04,66.36,67.63,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3063,"close":3065},"2024-07-03",66.26,67.22,66.73,{"symbol":5,"time":3067,"open":3068,"high":3049,"low":3069,"close":3070},"2024-07-02",64.88,64.34,66.06,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3030},"2024-07-01",65.96,65.97,63.05,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-06-28",66.6,67.18,65.46,66.05,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-27",65.29,66.84,65.16,66.37,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-26",65.2,65.53,64.44,65.45,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-25",64.48,65.49,64.06,64.78,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-24",65.62,65.82,63.41,64.31,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3104,"close":3022},"2024-06-21",63.81,65.19,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-20",64.38,64.87,63.15,63.88,{"symbol":5,"time":3117,"open":3005,"high":3118,"low":3119,"close":3120},"2024-06-18",66.11,63.97,64.25,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-17",67.25,67.33,64.75,66.52,{"symbol":5,"time":3128,"open":2809,"high":3129,"low":3130,"close":3131},"2024-06-14",68.21,65.43,67.66,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-13",65.6,65.79,64.13,64.69,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-12",64.62,66.51,64.22,65.47,{"symbol":5,"time":3145,"open":3146,"high":3137,"low":3147,"close":3148},"2024-06-11",63.87,63.23,63.82,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-10",61.38,63.74,61.27,63.01,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-07",61.28,61.94,60.66,61.59,{"symbol":5,"time":3162,"open":2964,"high":3163,"low":2964,"close":3164},"2024-06-06",61.48,61.46,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-05",61.18,61.7,60.28,61.25,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-04",59.46,60.69,59.21,60.68,{"symbol":5,"time":3178,"open":3179,"high":2973,"low":3180,"close":3181},"2024-06-03",59.41,58.38,59.7,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-31",58.8,59.23,57.75,59.15,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-30",58.41,58.78,57.91,58.54,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-29",57.55,58.57,57.26,58.37,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-05-28",57.01,58.22,56.31,58.19,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-24",57.11,58.06,56.91,56.97,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-23",58.61,59.08,57.48,57.64,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-22",58.88,60.11,58.21,58.7,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3202,"close":3228},"2024-05-21",58.5,58.62,57.02,{"symbol":5,"time":3230,"open":3231,"high":3175,"low":3232,"close":3233},"2024-05-20",58.87,58.3,58.91,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-17",57.95,58.59,57.04,58.53,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-16",58.65,58.99,57.78,57.81,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-15",59.17,59.67,58.35,58.77,{"symbol":5,"time":3253,"open":3254,"high":3251,"low":3255,"close":3256},"2024-05-14",58.66,56.92,58.03,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3191},"2024-05-13",59.07,59.48,58.26,{"symbol":5,"time":3263,"open":3007,"high":3264,"low":3242,"close":3265},"2024-05-10",62.74,58.94,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3001},"2024-05-09",63.57,63.8,61.61,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-08",63.67,64.2,60.64,62.73,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-07",76.53,77.83,75.3,77.05,{"symbol":5,"time":3284,"open":2860,"high":3285,"low":3286,"close":3287},"2024-05-06",77.8,74.42,77.37,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-03",73.78,74.88,73.06,74.46,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-02",71.99,72.72,70.23,72,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-01",70.21,72.08,68.88,70.4,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-04-30",72.4,74.48,70.18,70.2,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-04-29",73.81,74.04,71.38,72.48,{"symbol":5,"time":3319,"open":3320,"high":2778,"low":3321,"close":3322},"2024-04-26",71.32,70.74,71.33,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-04-25",70.43,71.36,69.57,70.55,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-24",74.4,74.72,71.65,72.26,{"symbol":5,"time":3336,"open":3337,"high":2762,"low":3338,"close":3339},"2024-04-23",71.28,71.22,74.01,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3328},"2024-04-22",70.05,71.27,69.32,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":2795,"close":3349},"2024-04-19",71,71.63,69.67,{"symbol":5,"time":3351,"open":2912,"high":3352,"low":3353,"close":3354},"2024-04-18",70.95,68.15,69.51,{"symbol":5,"time":3356,"open":3357,"high":3347,"low":3358,"close":3359},"2024-04-17",69.5,68.97,69.41,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-16",68.47,69.34,68.01,68.7,{"symbol":5,"time":3367,"open":2813,"high":3368,"low":3369,"close":3370},"2024-04-15",70.41,68.39,68.57,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":2813},"2024-04-12",70.89,71.19,69.19,{"symbol":5,"time":3377,"open":2785,"high":3378,"low":3379,"close":3380},"2024-04-11",72.27,70.49,71.57,{"symbol":5,"time":3382,"open":3383,"high":2833,"low":2896,"close":2785},"2024-04-10",72.8,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":2856},"2024-04-09",74.36,75.08,73.5,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-08",75.21,75.46,73.32,74.38,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-05",74.6,75.99,73.69,75.28,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-04",75.61,77.07,74.56,74.81,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-03",78.28,79.29,75.13,75.64,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-04-02",76.61,78.6,75.95,78.12,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-01",77.35,78.63,76.28,78.19,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-28",78.8,79.2,77,77.17,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-27",79.35,79.38,77.46,78.62,{"symbol":5,"time":3438,"open":3439,"high":2595,"low":3440,"close":3441},"2024-03-26",79.04,77.75,78.53,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-25",78.1,79.56,77.74,78.42,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":2752},"2024-03-22",78.89,80.37,78.38,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3445,"close":3457},"2024-03-21",81.66,83.39,79.59,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-20",77.53,81.62,77.29,81.33,{"symbol":5,"time":3465,"open":3466,"high":3441,"low":3281,"close":3460},"2024-03-19",76.73,{"symbol":5,"time":3468,"open":2034,"high":2034,"low":3469,"close":3470},"2024-03-18",76.26,77.52,{"symbol":5,"time":3472,"open":2579,"high":2718,"low":3473,"close":3474},"2024-03-15",76.76,77.15,{"symbol":5,"time":3476,"open":3441,"high":3477,"low":3478,"close":3447},"2024-03-14",79.8,77.36,{"symbol":5,"time":3480,"open":3481,"high":2607,"low":3482,"close":2757},"2024-03-13",76.19,76.1,{"symbol":5,"time":3484,"open":3417,"high":3485,"low":3486,"close":3487},"2024-03-12",76.69,74.58,76.36,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-11",75.6,76.29,74.44,74.97,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3496,"close":3498},"2024-03-08",76.08,79.58,76.16,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-07",74.26,75.96,73.2,75.33,{"symbol":5,"time":3506,"open":3507,"high":2891,"low":3508,"close":3339},"2024-03-06",74.18,72.92,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-03-05",74.8,74.93,72.64,73.47,{"symbol":5,"time":3516,"open":3517,"high":3279,"low":3518,"close":3519},"2024-03-04",76.47,73.99,75.77,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-01",77.11,78.66,76.31,76.59,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-29",76.27,77.14,75.03,76.37,{"symbol":5,"time":3533,"open":3534,"high":3481,"low":3535,"close":3534},"2024-02-28",75.56,74.73,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-02-27",77.56,77.63,75.9,76.63,{"symbol":5,"time":3543,"open":3524,"high":3544,"low":3545,"close":3538},"2024-02-26",78.25,76.21,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-02-23",75.05,76.8,73.85,76.24,{"symbol":5,"time":3553,"open":3409,"high":3554,"low":2849,"close":3530},"2024-02-22",78.83,{"symbol":5,"time":3556,"open":3429,"high":3557,"low":2046,"close":3558},"2024-02-21",78.06,75.59,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3436},"2024-02-20",79.95,80.58,77.72,{"symbol":5,"time":3565,"open":2645,"high":3566,"low":2005,"close":2641},"2024-02-16",83.67,{"symbol":5,"time":3568,"open":2713,"high":3569,"low":3570,"close":2008},"2024-02-15",84.05,79.6,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":2062,"close":3575},"2024-02-14",79.11,80.7,80.67,{"symbol":5,"time":3577,"open":3285,"high":3578,"low":3579,"close":3580},"2024-02-13",83.49,77.01,77.18,{"symbol":5,"time":3582,"open":2047,"high":3583,"low":3584,"close":3585},"2024-02-12",91.57,88.98,89.12,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-09",90,91.21,88.92,90.72,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-08",85.03,91.44,84.9,87.87,{"symbol":5,"time":3599,"open":2568,"high":3600,"low":3601,"close":3602},"2024-02-07",85.46,81.8,85.17,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-06",81.4,82.04,79.77,81.56,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":2601,"close":3605},"2024-02-05",82.44,82.8,{"symbol":5,"time":3614,"open":2687,"high":3615,"low":3616,"close":3617},"2024-02-02",83.03,79.33,82.93,{"symbol":5,"time":3619,"open":3620,"high":3497,"low":3621,"close":3622},"2024-02-01",79.37,75.82,76.72,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-31",81.3,82.22,79.96,80.07,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-30",82.78,83.25,81.68,82.33,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-29",81.74,83.58,81.47,83.54,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":2572},"2024-01-26",80.51,82.84,80.48,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-25",81.27,81.7,79.14,80.49,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3575,"close":3656},"2024-01-24",82.28,83.36,80.73,{"symbol":5,"time":3658,"open":3574,"high":3461,"low":3659,"close":2652},"2024-01-23",79.53,{"symbol":5,"time":3661,"open":2734,"high":3662,"low":3663,"close":3664},"2024-01-22",82.83,79.69,80.26,{"symbol":5,"time":3666,"open":2751,"high":2613,"low":3524,"close":2604},"2024-01-19",{"symbol":5,"time":3668,"open":2623,"high":3669,"low":3670,"close":3470},"2024-01-18",81.01,77.21,{"symbol":5,"time":3672,"open":2601,"high":2728,"low":3460,"close":3673},"2024-01-17",80.32,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":2612,"close":2016},"2024-01-16",80.28,82.14,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":2687,"close":3605},"2024-01-12",81.11,83.19,{"symbol":5,"time":3683,"open":2724,"high":3684,"low":3685,"close":3625},"2024-01-11",82.65,79.13,{"symbol":5,"time":3687,"open":3688,"high":3625,"low":3620,"close":3689},"2024-01-10",80.69,81.1,{"symbol":5,"time":3691,"open":3692,"high":2713,"low":3693,"close":2746},"2024-01-09",77.25,76.92,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3332,"close":2703},"2024-01-08",74.78,77.9,{"symbol":5,"time":3699,"open":3393,"high":3417,"low":3700,"close":3701},"2024-01-05",73,74.51,{"symbol":5,"time":3703,"open":3348,"high":3704,"low":3705,"close":3706},"2024-01-04",74.02,70.62,73.42,{"symbol":5,"time":3708,"open":3303,"high":3709,"low":3710,"close":3711},"2024-01-03",72.99,71.18,71.82,{"symbol":5,"time":3713,"open":2861,"high":3541,"low":3714,"close":3715},"2024-01-02",72.91,73.83,{"symbol":5,"time":3717,"open":2630,"high":3718,"low":3692,"close":3697},"2023-12-29",79.73,{"symbol":5,"time":3720,"open":3721,"high":3428,"low":2062,"close":3573},"2023-12-28",78.29,{"symbol":5,"time":3723,"open":3424,"high":2757,"low":3724,"close":3725},"2023-12-27",77.34,78.34,{"symbol":5,"time":3727,"open":2855,"high":3728,"low":2861,"close":2598},"2023-12-26",78.47,{"symbol":5,"time":3730,"open":3731,"high":3430,"low":3498,"close":2855},"2023-12-22",76.45,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":2766,"close":2863},"2023-12-21",76.7,77.3,{"symbol":5,"time":3737,"open":3444,"high":3738,"low":3739,"close":3740},"2023-12-20",78.7,75.15,75.42,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3580,"close":3745},"2023-12-19",77.2,79.99,78.35,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-18",75.75,77.47,75.63,77.13,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-12-15",77.71,77.95,76.35,76.82,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":2891,"close":3762},"2023-12-14",75.31,77.64,77.54,{"symbol":5,"time":3764,"open":2845,"high":3765,"low":3766,"close":3767},"2023-12-13",74.09,71.15,73.86,{"symbol":5,"time":3769,"open":3299,"high":3770,"low":3771,"close":3772},"2023-12-12",72.63,71.07,72.5,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-11",72.43,73.63,72.18,72.81,{"symbol":5,"time":3780,"open":2828,"high":2888,"low":3781,"close":3782},"2023-12-08",71.24,72.52,{"symbol":5,"time":3784,"open":2819,"high":3785,"low":3017,"close":3786},"2023-12-07",72.28,71.86,{"symbol":5,"time":3788,"open":3789,"high":3507,"low":3771,"close":3790},"2023-12-06",73.77,71.14,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3766,"close":3332},"2023-12-05",71.8,75.47,{"symbol":5,"time":3796,"open":3700,"high":2768,"low":3797,"close":3782},"2023-12-04",71.37,{"symbol":5,"time":3799,"open":3772,"high":3518,"low":3800,"close":3767},"2023-12-01",71.74,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-11-30",73.36,73.84,72.12,72.82,{"symbol":5,"time":3808,"open":2838,"high":3809,"low":3700,"close":3810},"2023-11-29",75.06,73.33,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-28",72.42,74.22,72.2,73.51,{"symbol":5,"time":3818,"open":3819,"high":2848,"low":3820,"close":3821},"2023-11-27",71.81,71.08,73.79,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3298,"close":3826},"2023-11-24",70.5,71.21,70.35,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-22",70.26,71.58,69.15,70.96,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":2911,"close":3837},"2023-11-21",69,69.91,69.73,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3840,"close":3354},"2023-11-20",67.73,70.16,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-17",66.93,68.89,66.8,68.34,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-16",67.06,68.26,66.69,67.28,{"symbol":5,"time":3855,"open":3103,"high":3856,"low":3857,"close":3858},"2023-11-15",68.35,65.76,67.85,{"symbol":5,"time":3860,"open":3861,"high":3035,"low":3862,"close":3863},"2023-11-14",64.26,63.98,65.52,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-13",61.23,62.41,60.24,62.34,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-10",60.27,61.63,59.89,61.34,{"symbol":5,"time":3877,"open":2983,"high":3878,"low":3879,"close":3880},"2023-11-09",63.34,60.34,60.37,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3264},"2023-11-08",61.87,63.09,60.7,{"symbol":5,"time":3887,"open":3885,"high":3869,"low":3888,"close":3889},"2023-11-07",60.03,61.69,{"symbol":5,"time":3891,"open":3160,"high":3892,"low":3893,"close":3894},"2023-11-06",61.78,59.71,60.43,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-11-03",59.86,61.84,58.95,61.47,{"symbol":5,"time":3902,"open":3217,"high":2964,"low":3903,"close":3181},"2023-11-02",55.51,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-01",47.55,48.86,47.16,48.79,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-31",46.65,47.63,45.5,47.19,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-30",47.09,47.85,46.25,46.92,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-27",48.13,48.18,46.06,46.4,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-26",48.84,49.36,45.81,46.69,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-10-25",50.85,51.08,48.35,48.49,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-10-24",51.5,52.88,51.26,52.35,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-23",50.53,51.98,49.64,51,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-10-20",51.57,52.45,50.62,51.14,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-10-19",53.13,53.32,51.54,51.83,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-10-18",54.58,56.2,52.43,52.84,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-10-17",52.59,54.46,52.49,54.17,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-10-16",51.92,53.59,51.05,53.28,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-13",53.4,54.19,50.69,51.55,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-12",54.5,55.03,52.92,53.33,{"symbol":5,"time":3995,"open":3903,"high":3996,"low":3997,"close":3998},"2023-10-11",55.64,53.71,54.24,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-10",53.73,55.59,53.56,55.08,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-09",52.41,53.93,52.06,53.51,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-06",51.43,53.91,51.2,53.65,{"symbol":5,"time":4018,"open":4019,"high":2942,"low":4020,"close":4021},"2023-10-05",52.01,51.11,52.19,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-04",52.16,52.75,51.15,52.58,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-03",53,53.68,51.02,51.38,{"symbol":5,"time":4035,"open":2931,"high":4036,"low":4010,"close":4037},"2023-10-02",55.21,54,{"symbol":5,"time":4039,"open":4040,"high":4002,"low":4041,"close":4042},"2023-09-29",54.26,54.1,54.57,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-09-28",51.25,53.88,50.59,53.2,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-09-27",51.88,52.5,51.03,51.85,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-09-26",52.9,53.63,51.37,51.51,{"symbol":5,"time":4062,"open":4063,"high":4058,"low":4064,"close":4065},"2023-09-25",52.71,52.3,53.58,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-09-22",54.74,55.27,52.89,53.08,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4031,"close":4076},"2023-09-21",55.37,55.99,53.7,[4078,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4353,4358,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4516,4520,4525,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4865,4870,4875,4880,4885,4890,4895,4899,4902,4907,4912,4916,4920,4923,4927,4931,4936,4939,4944,4949,4954,4959,4963,4968,4973,4977,4981,4985,4990,4995,5000,5004,5009,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5062,5067,5072,5077,5082,5086,5090,5095,5098,5103,5108,5113,5118,5122,5124,5128,5133,5138,5142,5147,5151,5156,5161,5166,5169,5174,5179,5184,5189,5192,5197,5202,5207,5211,5216,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5325,5330,5335,5340,5345,5349],{"symbol":4079,"time":26,"open":4080,"high":4081,"low":4082,"close":4083},"SPY",761.31,762,757.97,761.69,{"symbol":4079,"time":32,"open":4085,"high":4086,"low":4087,"close":4088},763.15,763.57,759.96,762.6,{"symbol":4079,"time":38,"open":4090,"high":4091,"low":4092,"close":4093},759.5,761.67,749.6,754.05,{"symbol":4079,"time":43,"open":4095,"high":4096,"low":4097,"close":4098},760.12,760.35,756.15,757.39,{"symbol":4079,"time":49,"open":4100,"high":4101,"low":4102,"close":4103},759,763.52,757.93,760.88,{"symbol":4079,"time":55,"open":4105,"high":4106,"low":4107,"close":4108},764.72,766.38,763.6,764.29,{"symbol":4079,"time":61,"open":4110,"high":4111,"low":4112,"close":4113},758.03,760.11,756.64,757.83,{"symbol":4079,"time":66,"open":4115,"high":4116,"low":4117,"close":4118},764.08,764.47,760.94,762.4,{"symbol":4079,"time":72,"open":4120,"high":4121,"low":4122,"close":4123},769.07,769.7,765.14,765.96,{"symbol":4079,"time":78,"open":4125,"high":4126,"low":4127,"close":4128},772.01,772.87,769,770.19,{"symbol":4079,"time":84,"open":4130,"high":4131,"low":4132,"close":4133},767.9,774.03,767.45,773.17,{"symbol":4079,"time":90,"open":4135,"high":4136,"low":4137,"close":4138},762.45,766.43,761.73,765.16,{"symbol":4079,"time":96,"open":4140,"high":4141,"low":4142,"close":4143},762.01,764.67,759.48,761.78,{"symbol":4079,"time":102,"open":4145,"high":4146,"low":4105,"close":4147},767.33,768,767.05,{"symbol":4079,"time":108,"open":4149,"high":4150,"low":4151,"close":4152},771.76,775.3,768.31,769.35,{"symbol":4079,"time":114,"open":4154,"high":4155,"low":4156,"close":4157},768.5,772.36,767.16,771.1,{"symbol":4079,"time":120,"open":4159,"high":4160,"low":4161,"close":4162},764.73,767.35,763.93,766.08,{"symbol":4079,"time":126,"open":4164,"high":4165,"low":4166,"close":4167},766.16,766.78,763.05,765.91,{"symbol":4079,"time":132,"open":4169,"high":4170,"low":4171,"close":4172},764.78,765.22,762.08,763.47,{"symbol":4079,"time":138,"open":4174,"high":4175,"low":4176,"close":4177},766.05,767.85,764.17,765.72,{"symbol":4079,"time":143,"open":4123,"high":4179,"low":4180,"close":4088},768.15,762.04,{"symbol":4079,"time":148,"open":4182,"high":4183,"low":4184,"close":4185},770.36,772.47,768.1,769.06,{"symbol":4079,"time":154,"open":4187,"high":4188,"low":4189,"close":4132},768.7,769.5,766.92,{"symbol":4079,"time":159,"open":4191,"high":4192,"low":4193,"close":4194},776.18,776.78,772.51,772.67,{"symbol":4079,"time":165,"open":4196,"high":4197,"low":4198,"close":4199},778.54,778.8,775.43,776.34,{"symbol":4079,"time":171,"open":4201,"high":4202,"low":4203,"close":4204},774.87,779.37,774.11,777.88,{"symbol":4079,"time":177,"open":4206,"high":4207,"low":4208,"close":4209},774.71,774.9,771.28,772.49,{"symbol":4079,"time":183,"open":4211,"high":4212,"low":4213,"close":4214},774.53,774.61,769.2,770.56,{"symbol":4079,"time":189,"open":4216,"high":4217,"low":4218,"close":4219},772.6,775.05,771.62,773.03,{"symbol":4079,"time":195,"open":4221,"high":4222,"low":4223,"close":4224},771.02,773.92,769.61,773.26,{"symbol":4079,"time":201,"open":4226,"high":4227,"low":4228,"close":4229},770.21,771.82,767.46,768.56,{"symbol":4079,"time":206,"open":4231,"high":4232,"low":4233,"close":4234},775.85,776.85,769.51,769.79,{"symbol":4079,"time":211,"open":4236,"high":4237,"low":4238,"close":4239},760.63,773.41,760.52,771.33,{"symbol":4079,"time":217,"open":4241,"high":4242,"low":4243,"close":4244},749.44,758.58,748.8,757.67,{"symbol":4079,"time":223,"open":4246,"high":4247,"low":4248,"close":4249},744.68,748.9,737.68,747.03,{"symbol":4079,"time":229,"open":4251,"high":4252,"low":4253,"close":4254},736.05,742.45,734.59,741.69,{"symbol":4079,"time":235,"open":4256,"high":4257,"low":4258,"close":4259},739.97,742.68,729.1,729.46,{"symbol":4079,"time":241,"open":4261,"high":4262,"low":4263,"close":4264},739.19,742.79,735.98,740.86,{"symbol":4079,"time":247,"open":4266,"high":4267,"low":4268,"close":4269},744.91,745.53,735.87,739.09,{"symbol":4079,"time":253,"open":4271,"high":4272,"low":4273,"close":4274},738.51,743.72,737.29,738.93,{"symbol":4079,"time":259,"open":4276,"high":4277,"low":4278,"close":4279},739.37,742.56,735.21,738.18,{"symbol":4079,"time":265,"open":4281,"high":4282,"low":4283,"close":4284},746.62,750.02,746.37,747.41,{"symbol":4079,"time":271,"open":4286,"high":4287,"low":4288,"close":4289},746.29,749.04,744.18,748.28,{"symbol":4079,"time":277,"open":4291,"high":4292,"low":4293,"close":4294},747.06,748.73,741.51,742.09,{"symbol":4079,"time":283,"open":4296,"high":4297,"low":4298,"close":4299},742.08,747.29,740.8,743.29,{"symbol":4079,"time":288,"open":4301,"high":4302,"low":4303,"close":4304},752.76,754.57,747.88,750.72,{"symbol":4079,"time":293,"open":4306,"high":4307,"low":4308,"close":4309},754.24,755.58,750.2,754.81,{"symbol":4079,"time":299,"open":4311,"high":4312,"low":4313,"close":4314},750.91,753.34,748.66,751.83,{"symbol":4079,"time":305,"open":4316,"high":4317,"low":4318,"close":4319},752.47,753.91,748,749.17,{"symbol":4079,"time":311,"open":4321,"high":4322,"low":4323,"close":4324},752.05,755.42,748.1,754.95,{"symbol":4079,"time":316,"open":4326,"high":4327,"low":4328,"close":4329},747.35,751.97,745.59,751.71,{"symbol":4079,"time":322,"open":4331,"high":4332,"low":4333,"close":4334},743.16,746.15,739.51,745.4,{"symbol":4079,"time":327,"open":4336,"high":4337,"low":4338,"close":4339},750.22,750.96,745.21,747.71,{"symbol":4079,"time":333,"open":4341,"high":4342,"low":4284,"close":4343},748.74,752.41,751.28,{"symbol":4079,"time":339,"open":4345,"high":4346,"low":4347,"close":4348},747.4,751.31,740.03,744.78,{"symbol":4079,"time":344,"open":4350,"high":4241,"low":4351,"close":4352},745,742.38,745.76,{"symbol":4079,"time":347,"open":4354,"high":4355,"low":4356,"close":4357},741.29,748.02,740.89,746.77,{"symbol":4079,"time":352,"open":4359,"high":4360,"low":4361,"close":4362},736.53,741.56,732.09,741,{"symbol":4079,"time":358,"open":4364,"high":4359,"low":4365,"close":4366},728.95,716.58,728.99,{"symbol":4079,"time":364,"open":4368,"high":4276,"low":4369,"close":4370},738.91,729.6,734.3,{"symbol":4079,"time":370,"open":4372,"high":4373,"low":4374,"close":4375},735.17,739.95,730.84,733.24,{"symbol":4079,"time":376,"open":4377,"high":4378,"low":4379,"close":4380},733.81,739.63,732.3,733.58,{"symbol":4079,"time":382,"open":4382,"high":4383,"low":4384,"close":4385},747.7,750.18,743.13,744.39,{"symbol":4079,"time":388,"open":4387,"high":4388,"low":4389,"close":4390},747.76,748.23,743.86,746.74,{"symbol":4079,"time":394,"open":4392,"high":4393,"low":4394,"close":4395},751.29,752.15,739.22,740.96,{"symbol":4079,"time":400,"open":4397,"high":4398,"low":4399,"close":4400},754.55,755.44,749.88,750.33,{"symbol":4079,"time":406,"open":4402,"high":4403,"low":4404,"close":4405},751.85,756.68,751.76,754.83,{"symbol":4079,"time":412,"open":4407,"high":4408,"low":4409,"close":4410},740.71,744.44,735.03,741.75,{"symbol":4079,"time":418,"open":4412,"high":4413,"low":4414,"close":4415},728.76,740,724.41,737.76,{"symbol":4079,"time":424,"open":4417,"high":4418,"low":4419,"close":4420},733.39,738.38,725.33,725.43,{"symbol":4079,"time":430,"open":4422,"high":4423,"low":4424,"close":4425},743.63,746.9,722.59,737.05,{"symbol":4079,"time":436,"open":4427,"high":4428,"low":4429,"close":4394},743.36,745.34,738.19,{"symbol":4079,"time":442,"open":4431,"high":4432,"low":4433,"close":4434},752.31,752.82,735.53,737.55,{"symbol":4079,"time":448,"open":4436,"high":4437,"low":4438,"close":4439},752.1,758.31,751.47,757.09,{"symbol":4079,"time":454,"open":4441,"high":4442,"low":4443,"close":4306},758.15,758.8,753.57,{"symbol":4079,"time":460,"open":4445,"high":4446,"low":4447,"close":4448},757.03,760.4,756.75,759.57,{"symbol":4079,"time":465,"open":4450,"high":4451,"low":4452,"close":4453},755.36,760.28,754.69,758.54,{"symbol":4079,"time":470,"open":4455,"high":4456,"low":4452,"close":4457},755.9,758.08,756.48,{"symbol":4079,"time":476,"open":4459,"high":4460,"low":4461,"close":4462},750.25,755.15,749.23,754.6,{"symbol":4079,"time":481,"open":4464,"high":4465,"low":4466,"close":4467},750.88,751.38,748.22,750.46,{"symbol":4079,"time":487,"open":4469,"high":4470,"low":4471,"close":4472},750.01,752.13,748.37,750.59,{"symbol":4079,"time":493,"open":4474,"high":4475,"low":4476,"close":4477},746.24,748.94,744.48,745.64,{"symbol":4079,"time":499,"open":4479,"high":4480,"low":4481,"close":4482},738.64,744.87,737.03,742.72,{"symbol":4079,"time":505,"open":4484,"high":4485,"low":4486,"close":4487},735.71,741.87,733.89,741.25,{"symbol":4079,"time":511,"open":4489,"high":4490,"low":4491,"close":4492},734.78,737.65,731.53,733.73,{"symbol":4079,"time":516,"open":4494,"high":4495,"low":4417,"close":4496},739.83,741.42,738.65,{"symbol":4079,"time":522,"open":4498,"high":4499,"low":4500,"close":4501},741.79,743.46,737.96,739.17,{"symbol":4079,"time":528,"open":4503,"high":4504,"low":4505,"close":4506},743.65,749.53,743.56,748.17,{"symbol":4079,"time":534,"open":4508,"high":4509,"low":4510,"close":4511},738.47,743.91,735.47,742.31,{"symbol":4079,"time":539,"open":4513,"high":4514,"low":4515,"close":4279},736.89,738.84,731.83,{"symbol":4079,"time":544,"open":4517,"high":4518,"low":4517,"close":4519},736.45,740.79,739.3,{"symbol":4079,"time":550,"open":4521,"high":4522,"low":4523,"close":4524},734.93,738.08,734.57,737.62,{"symbol":4079,"time":555,"open":4526,"high":4527,"low":4528,"close":4529},735.05,736.13,729.75,731.58,{"symbol":4079,"time":561,"open":4531,"high":4253,"low":4532,"close":4533},728.16,727.82,733.83,{"symbol":4079,"time":567,"open":4535,"high":4536,"low":4537,"close":4538},721.77,725.04,721.49,723.77,{"symbol":4079,"time":573,"open":4540,"high":4541,"low":4542,"close":4543},720.07,722.12,714.99,718.01,{"symbol":4079,"time":579,"open":4545,"high":4546,"low":4547,"close":4548},721.25,724.87,720.47,720.65,{"symbol":4079,"time":585,"open":4550,"high":4551,"low":4552,"close":4553},714.63,719.79,710.45,718.66,{"symbol":4079,"time":591,"open":4555,"high":4556,"low":4557,"close":4558},711,712.2,708.37,711.58,{"symbol":4079,"time":597,"open":4560,"high":4561,"low":4562,"close":4563},711.82,712.88,709.25,711.69,{"symbol":4079,"time":603,"open":4565,"high":4566,"low":4567,"close":4568},713.17,715.63,712.3,715.17,{"symbol":4079,"time":608,"open":4570,"high":4571,"low":4572,"close":4573},710.75,714.47,709.01,713.94,{"symbol":4079,"time":614,"open":4575,"high":4576,"low":4577,"close":4578},709.5,712.36,702.28,708.45,{"symbol":4079,"time":619,"open":4580,"high":4581,"low":4582,"close":4583},709.15,711.45,708.22,711.21,{"symbol":4079,"time":625,"open":4585,"high":4586,"low":4587,"close":4588},710.28,711.28,702.64,704.08,{"symbol":4079,"time":631,"open":4590,"high":4591,"low":4592,"close":4593},708.78,709.91,706.14,708.72,{"symbol":4079,"time":637,"open":4592,"high":4595,"low":4596,"close":4597},712.39,705.76,710.14,{"symbol":4079,"time":643,"open":4599,"high":4600,"low":4601,"close":4602},701.06,702.78,698.53,701.66,{"symbol":4079,"time":649,"open":4604,"high":4605,"low":4606,"close":4607},695.26,700.28,694.2,699.94,{"symbol":4079,"time":655,"open":4609,"high":4610,"low":4611,"close":4612},687.69,694.58,687.66,694.46,{"symbol":4079,"time":661,"open":4614,"high":4615,"low":4616,"close":4617},677.41,686.3,676.58,686.1,{"symbol":4079,"time":667,"open":4619,"high":4620,"low":4621,"close":4622},681.32,682.03,678.45,679.46,{"symbol":4079,"time":673,"open":4624,"high":4625,"low":4626,"close":4627},674.84,681.16,673.77,679.91,{"symbol":4079,"time":678,"open":4629,"high":4630,"low":4631,"close":4632},676.39,677.08,671.46,676.01,{"symbol":4079,"time":684,"open":4634,"high":4635,"low":4636,"close":4637},656.65,659.61,651.06,659.22,{"symbol":4079,"time":690,"open":4639,"high":4640,"low":4641,"close":4642},655.86,659.72,655.52,658.93,{"symbol":4079,"time":695,"open":4644,"high":4645,"low":4646,"close":4647},646.42,658.2,645.11,655.83,{"symbol":4079,"time":700,"open":4649,"high":4650,"low":4651,"close":4652},653.9,658.52,653,655.24,{"symbol":4079,"time":705,"open":4654,"high":4655,"low":4656,"close":4657},638.94,651.54,637.98,650.34,{"symbol":4079,"time":710,"open":4659,"high":4660,"low":4661,"close":4662},640.11,640.37,629.28,631.97,{"symbol":4079,"time":716,"open":4664,"high":4665,"low":4666,"close":4667},642.5,642.66,633.11,634.09,{"symbol":4079,"time":721,"open":4669,"high":4670,"low":4671,"close":4672},652.06,654.85,644.82,645.09,{"symbol":4079,"time":726,"open":4674,"high":4675,"low":4676,"close":4677},658.67,660.89,654.24,656.82,{"symbol":4079,"time":731,"open":4679,"high":4680,"low":4681,"close":4682},651.32,657.03,649.88,653.18,{"symbol":4079,"time":735,"open":4684,"high":4685,"low":4686,"close":4687},658.07,662.62,653.94,655.38,{"symbol":4079,"time":741,"open":4689,"high":4690,"low":4691,"close":4692},656.51,656.69,644.72,648.57,{"symbol":4079,"time":746,"open":4694,"high":4695,"low":4696,"close":4697},656.97,662.98,655.17,659.8,{"symbol":4079,"time":752,"open":4699,"high":4700,"low":4701,"close":4702},668.36,669.72,661.19,661.43,{"symbol":4079,"time":757,"open":4704,"high":4705,"low":4706,"close":4707},672.39,674.44,669.7,670.79,{"symbol":4079,"time":762,"open":4709,"high":4710,"low":4711,"close":4712},668.38,672.07,667.12,669.03,{"symbol":4079,"time":768,"open":4714,"high":4715,"low":4716,"close":4717},669.27,672.34,661.36,662.29,{"symbol":4079,"time":774,"open":4719,"high":4720,"low":4721,"close":4722},671.16,671.65,665.87,666.06,{"symbol":4079,"time":779,"open":4724,"high":4725,"low":4726,"close":4727},677.58,680.08,673.34,676.33,{"symbol":4079,"time":784,"open":4729,"high":4730,"low":4731,"close":4732},677.72,683.36,674.76,677.18,{"symbol":4079,"time":790,"open":4734,"high":4735,"low":4736,"close":4737},666.39,679.92,662.39,678.27,{"symbol":4079,"time":795,"open":4739,"high":4740,"low":4741,"close":4742},673.41,676.11,669.76,672.38,{"symbol":4079,"time":801,"open":4744,"high":4745,"low":4746,"close":4747},682.08,685.53,675.61,681.31,{"symbol":4079,"time":805,"open":4749,"high":4750,"low":4751,"close":4752},681.63,687.09,679.62,685.13,{"symbol":4079,"time":808,"open":4754,"high":4755,"low":4756,"close":4757},675.06,682.61,669.66,680.33,{"symbol":4079,"time":813,"open":4759,"high":4760,"low":4761,"close":4762},678.7,688.62,678.02,686.38,{"symbol":4079,"time":819,"open":4764,"high":4765,"low":4766,"close":4767},683.09,686.86,681.64,685.99,{"symbol":4079,"time":825,"open":4769,"high":4770,"low":4771,"close":4772},693.28,693.3,684.35,689.3,{"symbol":4079,"time":830,"open":4774,"high":4775,"low":4776,"close":4777},690.18,693.68,690.1,693.15,{"symbol":4079,"time":834,"open":4779,"high":4780,"low":4781,"close":4782},681.9,688.35,680,687.35,{"symbol":4079,"time":840,"open":4784,"high":4785,"low":4786,"close":4787},687.83,690,680.37,682.39,{"symbol":4079,"time":845,"open":4789,"high":4790,"low":4791,"close":4792},682.32,690.06,681.73,689.43,{"symbol":4079,"time":851,"open":4794,"high":4795,"low":4796,"close":4797},683.84,686.18,681.55,684.48,{"symbol":4079,"time":857,"open":4799,"high":4800,"low":4801,"close":4802},684.02,689.15,682.83,686.29,{"symbol":4079,"time":861,"open":4804,"high":4805,"low":4806,"close":4807},680.14,684.94,675.78,682.85,{"symbol":4079,"time":866,"open":4809,"high":4810,"low":4811,"close":4812},681.69,686.28,677.52,681.75,{"symbol":4079,"time":872,"open":4814,"high":4815,"low":4786,"close":4816},694.24,695.35,681.27,{"symbol":4079,"time":878,"open":4818,"high":4819,"low":4820,"close":4821},696.39,697.14,689.18,691.96,{"symbol":4079,"time":882,"open":4823,"high":4824,"low":4825,"close":4826},694.95,696.54,691.66,692.12,{"symbol":4079,"time":887,"open":4828,"high":4829,"low":4830,"close":4831},689.42,695.87,688.34,693.95,{"symbol":4079,"time":893,"open":4833,"high":4834,"low":4835,"close":4836},681.46,692.31,680.85,690.62,{"symbol":4079,"time":898,"open":4838,"high":4839,"low":4840,"close":4841},680.94,683.69,675.79,677.62,{"symbol":4079,"time":904,"open":4843,"high":4844,"low":4845,"close":4846},690.35,691.45,681.76,686.19,{"symbol":4079,"time":910,"open":4848,"high":4849,"low":4850,"close":4851},696.21,696.96,684.03,689.53,{"symbol":4079,"time":916,"open":4853,"high":4854,"low":4828,"close":4855},689.58,696.93,695.41,{"symbol":4079,"time":922,"open":4857,"high":4858,"low":4859,"close":4860},691.79,694.21,687.12,691.97,{"symbol":4079,"time":928,"open":4818,"high":4862,"low":4863,"close":4864},697.06,684.83,694.04,{"symbol":4079,"time":934,"open":4866,"high":4867,"low":4868,"close":4869},697.05,697.84,693.94,695.42,{"symbol":4079,"time":940,"open":4871,"high":4872,"low":4873,"close":4874},694.18,696.53,693.57,695.49,{"symbol":4079,"time":946,"open":4876,"high":4877,"low":4878,"close":4879},690.49,694.13,689.92,692.73,{"symbol":4079,"time":952,"open":4881,"high":4882,"low":4883,"close":4884},688.15,690.96,687.16,689.23,{"symbol":4079,"time":958,"open":4886,"high":4887,"low":4888,"close":4889},689.85,691.13,686.92,688.98,{"symbol":4079,"time":964,"open":4891,"high":4892,"low":4893,"close":4894},679.65,688.74,678.13,685.4,{"symbol":4079,"time":969,"open":4896,"high":4897,"low":4898,"close":4724},681.49,684.77,676.57,{"symbol":4079,"time":975,"open":4900,"high":4901,"low":4776,"close":4825},693.66,694.25,{"symbol":4079,"time":981,"open":4903,"high":4904,"low":4905,"close":4906},694.57,695.45,691.25,692.24,{"symbol":4079,"time":987,"open":4908,"high":4909,"low":4910,"close":4911},691,691.72,686.04,690.36,{"symbol":4079,"time":992,"open":4874,"high":4913,"low":4914,"close":4915},696.09,691.35,693.77,{"symbol":4079,"time":998,"open":4917,"high":4913,"low":4918,"close":4919},690.68,690.63,695.16,{"symbol":4079,"time":1004,"open":4918,"high":4921,"low":4820,"close":4922},695.31,694.07,{"symbol":4079,"time":1010,"open":4924,"high":4836,"low":4925,"close":4926},688.82,687.49,689.51,{"symbol":4079,"time":1016,"open":4928,"high":4929,"low":4930,"close":4853},692.19,693.96,689.32,{"symbol":4079,"time":1022,"open":4932,"high":4933,"low":4934,"close":4935},687.93,692.32,687.78,691.81,{"symbol":4079,"time":1028,"open":4937,"high":4792,"low":4762,"close":4938},686.54,687.72,{"symbol":4079,"time":1034,"open":4940,"high":4941,"low":4942,"close":4943},685.71,686.87,679.82,683.17,{"symbol":4079,"time":1040,"open":4945,"high":4946,"low":4947,"close":4948},687.14,687.36,681.71,681.92,{"symbol":4079,"time":1046,"open":4950,"high":4951,"low":4952,"close":4953},687.45,688.56,686.58,687.01,{"symbol":4079,"time":1052,"open":4955,"high":4956,"low":4957,"close":4958},687.54,689.2,686.07,687.85,{"symbol":4079,"time":1058,"open":4960,"high":4825,"low":4961,"close":4962},690.64,689.27,690.31,{"symbol":4079,"time":1064,"open":4964,"high":4965,"low":4966,"close":4967},687.95,690.83,687.8,690.38,{"symbol":4079,"time":1070,"open":4969,"high":4970,"low":4971,"close":4972},683.92,688.2,683.87,687.96,{"symbol":4079,"time":1075,"open":4974,"high":4975,"low":4976,"close":4863},683.94,685.36,680.59,{"symbol":4079,"time":1080,"open":4978,"high":4979,"low":4980,"close":4976},676.59,681.09,676.47,{"symbol":4079,"time":1086,"open":4982,"high":4983,"low":4984,"close":4980},677.6,680.74,674.9,{"symbol":4079,"time":1092,"open":4986,"high":4987,"low":4988,"close":4989},679.89,680.44,671.2,671.4,{"symbol":4079,"time":1098,"open":4991,"high":4992,"low":4993,"close":4994},679.23,681.08,674.98,678.87,{"symbol":4079,"time":1103,"open":4996,"high":4997,"low":4998,"close":4999},685.74,685.76,679.25,680.73,{"symbol":4079,"time":1109,"open":5001,"high":5002,"low":5003,"close":4845},688.17,688.88,679.17,{"symbol":4079,"time":1114,"open":5005,"high":5006,"low":5007,"close":5008},685.14,689.25,682.17,689.17,{"symbol":4079,"time":1120,"open":5010,"high":5011,"low":4747,"close":5012},682.56,688.97,687.57,{"symbol":4079,"time":1126,"open":5014,"high":5015,"low":5016,"close":5017},683.15,685.39,682.59,683.04,{"symbol":4079,"time":1131,"open":5019,"high":5020,"low":5021,"close":5022},686.59,686.64,681.57,683.63,{"symbol":4079,"time":1137,"open":5024,"high":5025,"low":5026,"close":5027},685.47,688.39,684.58,685.69,{"symbol":4079,"time":1143,"open":5029,"high":5030,"low":5031,"close":5032},685.3,685.37,681.34,684.39,{"symbol":4079,"time":1148,"open":5034,"high":5035,"low":5036,"close":5037},680.57,684.91,679.69,683.89,{"symbol":4079,"time":1154,"open":4948,"high":5039,"low":5040,"close":5041},683.82,679.33,681.53,{"symbol":4079,"time":1160,"open":5043,"high":5044,"low":5045,"close":5046},678.81,682.99,678.74,680.27,{"symbol":4079,"time":1166,"open":5048,"high":5049,"low":5050,"close":5051},680.86,683.67,680.5,683.39,{"symbol":4079,"time":1171,"open":5053,"high":5054,"low":5055,"close":5056},677.63,681.7,676.72,679.68,{"symbol":4079,"time":1177,"open":5058,"high":5059,"low":5060,"close":5061},668.63,676.21,664.48,675.02,{"symbol":4079,"time":1183,"open":5063,"high":5064,"low":5065,"close":5066},662.69,670.06,661.59,668.73,{"symbol":4079,"time":1189,"open":5068,"high":5069,"low":5070,"close":5071},655.05,664.55,650.85,659.03,{"symbol":4079,"time":1195,"open":5073,"high":5074,"low":5075,"close":5076},672.91,675.56,651.89,652.53,{"symbol":4079,"time":1201,"open":5078,"high":5079,"low":5080,"close":5081},660.78,667.34,658.75,662.63,{"symbol":4079,"time":1207,"open":5083,"high":5084,"low":4639,"close":5085},662.1,665.12,660.08,{"symbol":4079,"time":1212,"open":4706,"high":5087,"low":5088,"close":5089},673.71,662.17,665.67,{"symbol":4079,"time":1218,"open":5091,"high":5092,"low":5093,"close":5094},665.38,675.66,663.27,671.93,{"symbol":4079,"time":1224,"open":5050,"high":5048,"low":5096,"close":5097},670.52,672.04,{"symbol":4079,"time":1229,"open":5099,"high":5100,"low":5101,"close":5102},684.79,684.96,680.95,683.38,{"symbol":4079,"time":1235,"open":5104,"high":5105,"low":5106,"close":5107},679.95,683.57,678.73,683,{"symbol":4079,"time":1239,"open":5109,"high":5110,"low":5111,"close":5112},677.24,682.18,675.03,681.44,{"symbol":4079,"time":1245,"open":5114,"high":5115,"low":5116,"close":5117},667.91,671.08,661.21,670.97,{"symbol":4079,"time":1251,"open":4980,"high":5119,"low":5120,"close":5121},677.38,668.72,670.31,{"symbol":4079,"time":1257,"open":4993,"high":5048,"low":5123,"close":4724},674.17,{"symbol":4079,"time":1261,"open":4740,"high":5125,"low":5126,"close":5127},679.96,674.58,675.24,{"symbol":4079,"time":1267,"open":5129,"high":5130,"low":5131,"close":5132},685.67,685.8,679.94,683.34,{"symbol":4079,"time":1273,"open":5134,"high":5135,"low":5136,"close":5137},685.04,685.08,679.24,682.06,{"symbol":4079,"time":1279,"open":5139,"high":5140,"low":5141,"close":5141},683.9,685.94,679.83,{"symbol":4079,"time":1285,"open":5143,"high":5144,"low":5145,"close":5146},688.72,689.7,682.87,687.39,{"symbol":4079,"time":1291,"open":5148,"high":5149,"low":4863,"close":5150},687.05,688.91,687.06,{"symbol":4079,"time":1297,"open":5152,"high":5153,"low":5154,"close":5155},682.73,685.54,682.12,685.24,{"symbol":4079,"time":1303,"open":5157,"high":5158,"low":5159,"close":5160},676.46,678.47,675.65,677.25,{"symbol":4079,"time":1308,"open":5162,"high":5163,"low":5164,"close":5165},668.12,672.71,667.8,671.76,{"symbol":4079,"time":1314,"open":5167,"high":5167,"low":5168,"close":5164},672,663.3,{"symbol":4079,"time":1320,"open":5170,"high":5171,"low":5172,"close":5173},671.44,672.99,669.98,671.29,{"symbol":4079,"time":1326,"open":5175,"high":5176,"low":5177,"close":5178},667.32,672.21,667.27,671.3,{"symbol":4079,"time":1331,"open":5180,"high":5181,"low":5182,"close":5183},659.5,665.76,658.14,664.39,{"symbol":4079,"time":1337,"open":5185,"high":5186,"low":5187,"close":5188},666.82,668.71,657.11,660.64,{"symbol":4079,"time":1343,"open":5185,"high":5190,"low":4642,"close":5191},670.23,665.17,{"symbol":4079,"time":1349,"open":5193,"high":5194,"low":5195,"close":5196},657.17,665.83,653.17,662.23,{"symbol":4079,"time":1355,"open":5198,"high":5199,"low":5200,"close":5201},660.65,665.13,659.77,663.04,{"symbol":4079,"time":1361,"open":5203,"high":5204,"low":5205,"close":5206},672.13,673.95,652.84,653.02,{"symbol":4079,"time":1367,"open":5208,"high":5209,"low":5210,"close":4719},673.53,673.94,669.21,{"symbol":4079,"time":1373,"open":5212,"high":5213,"low":5214,"close":5215},670.25,673.21,669.42,673.11,{"symbol":4079,"time":1378,"open":5217,"high":5171,"low":5218,"close":5219},672.54,667.67,669.12,{"symbol":4079,"time":1384,"open":5221,"high":5222,"low":5223,"close":5224},671.62,672.51,669.46,671.61,{"symbol":4079,"time":1390,"open":5226,"high":5227,"low":5228,"close":5210},669.99,672.68,668.16,{"symbol":4079,"time":1395,"open":5230,"high":5231,"low":5232,"close":5233},670.45,670.57,666.78,669.22,{"symbol":4079,"time":1401,"open":5235,"high":5236,"low":5237,"close":5238},663.17,669.37,663.06,668.45,{"symbol":4079,"time":1405,"open":5240,"high":5241,"low":5242,"close":5243},662.93,666.65,661.61,666.18,{"symbol":4079,"time":1411,"open":5245,"high":5246,"low":5247,"close":5248},664.36,665.28,661.86,663.68,{"symbol":4079,"time":1417,"open":5250,"high":5251,"low":5252,"close":5253},659.51,662.37,657.88,661.82,{"symbol":4079,"time":1423,"open":5255,"high":5256,"low":5257,"close":5258},657.94,659.41,654.41,658.05,{"symbol":4079,"time":1429,"open":5260,"high":5261,"low":5262,"close":5263},664.51,664.61,659.67,661.1,{"symbol":4079,"time":1435,"open":5265,"high":5079,"low":5266,"close":5267},666.72,661.98,663.21,{"symbol":4079,"time":1441,"open":5269,"high":5270,"low":5088,"close":5271},662.2,667.29,666.84,{"symbol":4079,"time":1446,"open":5273,"high":5069,"low":5274,"close":5275},662.33,660.37,663.7,{"symbol":4079,"time":1451,"open":5277,"high":5278,"low":5279,"close":5280},661.89,664.89,660.27,662.26,{"symbol":4079,"time":1457,"open":5282,"high":5283,"low":5284,"close":5285},660.01,661.72,654.3,659.18,{"symbol":4079,"time":1462,"open":5287,"high":5288,"low":5289,"close":5290},661.47,661.78,659.21,660,{"symbol":4079,"time":1467,"open":5292,"high":5293,"low":5294,"close":5295},659.64,661.04,659.34,660.91,{"symbol":4079,"time":1472,"open":5297,"high":5298,"low":5299,"close":5300},657.6,659.11,656.9,657.41,{"symbol":4079,"time":1478,"open":5302,"high":5303,"low":5304,"close":5305},654.18,658.33,653.59,657.63,{"symbol":4079,"time":1482,"open":5307,"high":5308,"low":5309,"close":5310},653.62,654.55,650.63,652.21,{"symbol":4079,"time":1487,"open":5312,"high":5313,"low":5314,"close":5315},648.97,650.86,647.22,650.33,{"symbol":4079,"time":1493,"open":5317,"high":5318,"low":5319,"close":5320},648.62,649.84,647.23,648.83,{"symbol":4079,"time":1499,"open":5322,"high":5310,"low":5323,"close":5324},651.48,643.33,647.24,{"symbol":4079,"time":1505,"open":5326,"high":5327,"low":5328,"close":5329},644.42,649.15,643.51,649.12,{"symbol":4079,"time":1509,"open":5331,"high":5332,"low":5333,"close":5334},642.67,644.21,640.46,643.74,{"symbol":4079,"time":1515,"open":5336,"high":5337,"low":5338,"close":5339},637.5,640.49,634.92,640.27,{"symbol":4079,"time":1521,"open":5341,"high":5342,"low":5343,"close":5344},647.47,647.84,643.14,645.05,{"symbol":4079,"time":1527,"open":5324,"high":5346,"low":5347,"close":5348},649.48,645.34,648.92,{"symbol":4079,"time":1533,"open":5350,"high":5351,"low":5326,"close":5352},644.57,647.37,646.63,[5354,5358,5363,5365,5368,5371,5373,5375,5377,5378,5380,5382,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5414,5415,5417,5419,5421,5423,5425,5427,5428,5430,5432,5433,5435,5437,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5457,5459,5461,5463,5464,5466,5468,5470,5472,5474,5476,5477,5479,5481,5483,5485,5486,5488,5490,5492],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5356,"datetime":5357},"BULLISH","RSI","2026-09-16 00:00:00",{"time":96,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5362},"False","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":96,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5362},"CCI",{"time":102,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5367},"ADX","2026-08-31 00:00:00",{"time":143,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5370},"MACD","2026-08-20 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5372},"2026-08-05 00:00:00",{"time":223,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5374},"2026-07-31 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5364,"datetime":5376},"2026-07-28 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5376},{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5379},"2026-07-27 00:00:00",{"time":259,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5381},"2026-07-23 00:00:00",{"time":259,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5381},{"time":265,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5384},"2026-07-22 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5386},"2026-07-06 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5388,"datetime":5386},"MA",{"time":344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5361,"datetime":5390},"2026-07-01 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5392},"2026-06-24 00:00:00",{"time":388,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5394},"2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5396},"2026-06-17 00:00:00",{"time":460,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5356,"datetime":5398},"2026-06-02 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5364,"datetime":5400},"2026-05-29 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5402},"2026-05-27 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5404},"2026-05-26 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5356,"datetime":5406},"2026-05-18 00:00:00",{"time":539,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5388,"datetime":5408},"2026-05-12 00:00:00",{"time":561,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5410},"2026-05-06 00:00:00",{"time":567,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5412},"2026-05-05 00:00:00",{"time":567,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5412},{"time":567,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5412},{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5416},"2026-05-04 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5388,"datetime":5418},"2026-04-30 00:00:00",{"time":591,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5420},"2026-04-29 00:00:00",{"time":625,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5356,"datetime":5422},"2026-04-21 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5364,"datetime":5424},"2026-04-15 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5426},"2026-04-14 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5426},{"time":667,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5429},"2026-04-10 00:00:00",{"time":690,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5431},"2026-04-06 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5431},{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5356,"datetime":5434},"2026-03-31 00:00:00",{"time":741,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5436},"2026-03-20 00:00:00",{"time":741,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5436},{"time":795,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5356,"datetime":5439},"2026-03-06 00:00:00",{"time":801,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5361,"datetime":5441},"2026-03-05 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5364,"datetime":5443},"2026-03-04 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5445},"2026-02-25 00:00:00",{"time":857,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5447},"2026-02-18 00:00:00",{"time":940,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5388,"datetime":5449},"2026-01-27 00:00:00",{"time":952,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5356,"datetime":5451},"2026-01-23 00:00:00",{"time":1034,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5453},"2026-01-02 00:00:00",{"time":1040,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5455},"2025-12-31 00:00:00",{"time":1040,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5455},{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5388,"datetime":5458},"2025-12-19 00:00:00",{"time":1114,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5356,"datetime":5460},"2025-12-11 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5462},"2025-12-04 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5364,"datetime":5462},{"time":1160,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5465},"2025-12-01 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5467},"2025-11-28 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5469},"2025-11-26 00:00:00",{"time":1177,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5388,"datetime":5471},"2025-11-25 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5356,"datetime":5473},"2025-11-24 00:00:00",{"time":1224,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5475},"2025-11-13 00:00:00",{"time":1224,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5475},{"time":1245,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5364,"datetime":5478},"2025-11-07 00:00:00",{"time":1261,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5480},"2025-11-04 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5482},"2025-10-21 00:00:00",{"time":1355,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5484},"2025-10-13 00:00:00",{"time":1355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5366,"datetime":5484},{"time":1361,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5487},"2025-10-10 00:00:00",{"time":1390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5369,"datetime":5489},"2025-10-03 00:00:00",{"time":1423,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5491},"2025-09-25 00:00:00",{"time":1435,"symbol":5,"current_signal":5359,"signal_change":23,"signal_type":5360,"trading_system":5356,"datetime":5493},"2025-09-23 00:00:00",[5495,5501,5507,5512,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5569,5574,5578],{"symbol":5,"form":5496,"filingdate":878,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"10-K","shop-20251231.htm","0001594805-26-000007","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000007/shop-20251231.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000007/0001594805-26-000007-index.htm",{"symbol":5,"form":5502,"filingdate":878,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"8-K","shop-20260211.htm","0001594805-26-000006","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000006/shop-20260211.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000006/0001594805-26-000006-index.htm",{"symbol":5,"form":5502,"filingdate":1154,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"shop-20251202.htm","0001594805-25-000090","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000090/shop-20251202.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000090/0001594805-25-000090-index.htm",{"symbol":5,"form":5513,"filingdate":1261,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-Q","shop-20250930.htm","0001594805-25-000089","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000089/shop-20250930.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000089/0001594805-25-000089-index.htm",{"symbol":5,"form":5502,"filingdate":1261,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"shop-20251104.htm","0001594805-25-000088","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000088/shop-20251104.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000088/0001594805-25-000088-index.htm",{"symbol":5,"form":5502,"filingdate":1367,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"shop-20251009.htm","0001594805-25-000083","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000083/shop-20251009.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000083/0001594805-25-000083-index.htm",{"symbol":5,"form":5502,"filingdate":1482,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"shop-20250909.htm","0001594805-25-000081","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000081/shop-20250909.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000081/0001594805-25-000081-index.htm",{"symbol":5,"form":5502,"filingdate":1615,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"shop-20250806.htm","0001594805-25-000072","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000072/shop-20250806.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000072/0001594805-25-000072-index.htm",{"symbol":5,"form":5513,"filingdate":1615,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"shop-20250630.htm","0001594805-25-000073","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000073/shop-20250630.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000073/0001594805-25-000073-index.htm",{"symbol":5,"form":5502,"filingdate":1783,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"shop-20250617.htm","0001594805-25-000054","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000054/shop-20250617.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000054/0001594805-25-000054-index.htm",{"symbol":5,"form":5513,"filingdate":1929,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"shop-20250331.htm","0001594805-25-000046","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000046/shop-20250331.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000046/0001594805-25-000046-index.htm",{"symbol":5,"form":5502,"filingdate":1929,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"shop-20250508.htm","0001594805-25-000045","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000045/shop-20250508.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000045/0001594805-25-000045-index.htm",{"symbol":5,"form":5502,"filingdate":1968,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"shop-20250429.htm","0001594805-25-000040","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000040/shop-20250429.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000040/0001594805-25-000040-index.htm",{"symbol":5,"form":5564,"filingdate":1968,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"10-K/A","shop-20241231.htm","0001594805-25-000039","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000039/shop-20241231.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000039/0001594805-25-000039-index.htm",{"symbol":5,"form":5502,"filingdate":2127,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"shop-20250318.htm","0001594805-25-000018","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000018/shop-20250318.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000018/0001594805-25-000018-index.htm",{"symbol":5,"form":5496,"filingdate":2257,"primarydocument":5565,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"0001594805-25-000012","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000012/shop-20241231.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000012/0001594805-25-000012-index.htm",{"symbol":5,"form":5502,"filingdate":2257,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"shop-20250211.htm","0001594805-25-000011","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000011/shop-20250211.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000011/0001594805-25-000011-index.htm",[5584,5602,5614,5629,5643,5657,5669,5679,5691,5701,5709,5717,5727,5742,5752,5761,5772],{"symbol":5,"accessionnumber":5585,"filingdate":206,"sec_url":5586,"tags":5587,"headline":5591,"summary":5592,"sector":9,"industry":5593,"date_processed":5594,"impact_score":5595,"exhibits":5596,"isLocked":5601},"0001594805-26-000046","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000046/0001594805-26-000046-index.htm",{"events":5588},[5589,5590],"Earnings Beat","General Statement","Shopify Reports Strong Q2 2026 Financial Results with Over 30% Growth in Key Metrics","Shopify Inc. announced its financial results for the quarter ended June 30, 2026, reporting a 34% increase in revenue (33% in constant currency) and 18% free cash flow margins. Gross merchandise volume (GMV) grew by over 30%, and free cash flow also saw significant growth. The company expects continued growth in the third quarter, with revenue expected to grow at a low-thirties percentage rate year-over-year. Shopify's management will discuss these results in a conference call on August 5, 2026.","Services-Prepackaged Software","2026-08-05 11:02:41","MEDIUM",[5597],{"exhibit_number":5598,"htm_reference":5599,"full_url":5600},"EX-99.1","exhibit991pressreleaseq220.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000046/exhibit991pressreleaseq220.htm",false,{"symbol":5,"accessionnumber":5603,"filingdate":339,"sec_url":5604,"tags":5605,"headline":5609,"summary":5610,"sector":9,"industry":5593,"date_processed":5611,"impact_score":5612,"exhibits":5613,"isLocked":5601},"0001594805-26-000035","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000035/0001594805-26-000035-index.htm",{"events":5606},[5607,5608],"Board Member Departure","Key Executive Departure","Prashanth Mahendra-Rajah Resigns from Shopify Board","On July 2, 2026, Prashanth Mahendra-Rajah, a member of Shopify Inc.'s board of directors and Chair of the Audit Committee, resigned from the Board effective immediately. He has accepted a full-time position with the U.S. Department of Commerce. Joe Natale, Chair of the Board and Lead Independent Director, will serve as the new Chair of the Audit Committee following Mahendra-Rajah's resignation.","2026-07-02 21:01:42","HIGH",[],{"symbol":5,"accessionnumber":5615,"filingdate":400,"sec_url":5616,"tags":5617,"headline":5622,"summary":5623,"sector":9,"industry":5593,"date_processed":5624,"impact_score":5612,"exhibits":5625,"isLocked":5601},"0001594805-26-000030","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000030/0001594805-26-000030-index.htm",{"events":5618},[5619,5620,5590,5621],"Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","Shopify Announces Results of 2026 Annual General Meeting of Shareholders","Shopify Inc. announced the results of its 2026 annual general meeting of shareholders held on June 16, 2026. All ten director nominees were elected to the Board of Directors, and PricewaterhouseCoopers LLP was reappointed as the company's auditors. Shareholders also accepted, on a non-binding advisory basis, Shopify's approach to executive compensation. However, a shareholder proposal regarding an artificial intelligence policy was not approved. The detailed voting results are provided in the exhibit 99.1.","2026-06-16 20:05:41",[5626],{"exhibit_number":5598,"htm_reference":5627,"full_url":5628},"exhibit991-2026agmresultspr.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000030/exhibit991-2026agmresultspr.htm",{"symbol":5,"accessionnumber":5630,"filingdate":460,"sec_url":5631,"tags":5632,"headline":5636,"summary":5637,"sector":9,"industry":5593,"date_processed":5638,"impact_score":5595,"exhibits":5639,"isLocked":5601},"0001594805-26-000028","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000028/0001594805-26-000028-index.htm",{"events":5633},[5634,5635],"Share Repurchase Program Announced","Financial Instrument Agreement","Shopify Increases Share Repurchase Program by $3 Billion","On June 2, 2026, Shopify Inc. announced that its Board of Directors has authorized an additional $3 billion for the repurchase of its Class A subordinate voting shares, increasing the total repurchase authorization to $5 billion. This decision reflects the company's confidence in its business model and its strategy to return capital to shareholders. The repurchase program, which began on June 8, 2026, will be executed using pre-arranged algorithmic trading instructions and may be modified, suspended, or terminated at any time, subject to applicable laws.","2026-06-02 21:02:40",[5640],{"exhibit_number":5598,"htm_reference":5641,"full_url":5642},"a26june_shopifyrepurchasea.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000028/a26june_shopifyrepurchasea.htm",{"symbol":5,"accessionnumber":5644,"filingdate":550,"sec_url":5645,"tags":5646,"headline":5649,"summary":5650,"sector":9,"industry":5593,"date_processed":5651,"impact_score":5652,"exhibits":5653,"isLocked":5601},"0001594805-26-000022","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000022/0001594805-26-000022-index.htm",{"events":5647},[5648],"Corporate Update","Shopify Inc. Announces 2026 Annual General Meeting of Shareholders","Shopify Inc. has announced its 2026 Annual General Meeting of Shareholders, as required by Canadian corporate and securities law. The meeting will include the presentation of the Management Information Circular. This is a routine annual event and does not involve any material changes or events.","2026-05-08 21:02:39","LOW",[5654],{"exhibit_number":5598,"htm_reference":5655,"full_url":5656},"yearend2025mic.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000022/yearend2025mic.htm",{"symbol":5,"accessionnumber":5658,"filingdate":567,"sec_url":5659,"tags":5660,"headline":5662,"summary":5663,"sector":9,"industry":5593,"date_processed":5664,"impact_score":5595,"exhibits":5665,"isLocked":5601},"0001594805-26-000018","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000018/0001594805-26-000018-index.htm",{"events":5661},[5589,5590],"Shopify Reports Strong Q1 2026 Financial Results","Shopify Inc. announced its financial results for the quarter ended March 31, 2026, reporting a 34% year-over-year revenue growth to $3.17 billion. The company achieved a 15% free cash flow margin and generated over $100 billion in Gross Merchandise Volume (GMV) for the quarter. Shopify expects continued growth in the second quarter of 2026, with revenue anticipated to grow at a high-twenties percentage rate and gross profit dollars at a mid-twenties percentage rate. The company also provided an outlook for operating expenses, stock-based compensation, and free cash flow margin for the next quarter.","2026-05-05 11:18:40",[5666],{"exhibit_number":5598,"htm_reference":5667,"full_url":5668},"exhibit991pressreleaseq120.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000018/exhibit991pressreleaseq120.htm",{"symbol":5,"accessionnumber":5504,"filingdate":878,"sec_url":5506,"tags":5670,"headline":5672,"summary":5673,"sector":9,"industry":5593,"date_processed":5674,"impact_score":5595,"exhibits":5675,"isLocked":5601},{"events":5671},[5589,5634],"Shopify Announces Financial Results for 2025 and Authorizes $2B Share Repurchase Program","Shopify Inc. reported strong financial results for the quarter and full year ended December 31, 2025, achieving 31% revenue growth and 19% free cash flow margin. The company also announced a $2 billion share repurchase program, which will go into effect on February 17, 2026.","2026-02-11 12:02:41",[5676],{"exhibit_number":5598,"htm_reference":5677,"full_url":5678},"exhibit991pressreleaseq420.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480526000006/exhibit991pressreleaseq420.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1154,"sec_url":5511,"tags":5680,"headline":5684,"summary":5685,"sector":9,"industry":5593,"date_processed":5686,"impact_score":5652,"exhibits":5687,"isLocked":5601},{"8.01":5681,"9.01":5682},[5648],[5683],"Exhibits Furnished","Shopify Announces Record-Breaking Black Friday-Cyber Monday Sales","On December 2, 2025, Shopify Inc. released its 2025 Black Friday Cyber Monday data, revealing a record $14.6 billion in sales over the BFCM weekend, a 27% increase from the previous year. The weekend saw over 81 million customers making purchases from Shopify-powered brands, with peak sales reaching $5.1 million per minute on Black Friday. The data includes gross merchandise volume (GMV) from Shopify merchants globally, with cross-border orders comprising 16% of all global orders.","2025-12-02 13:02:41",[5688],{"exhibit_number":5598,"htm_reference":5689,"full_url":5690},"a2025bfcmpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000090/a2025bfcmpressrelease.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1261,"sec_url":5522,"tags":5692,"headline":5694,"summary":5695,"sector":9,"industry":5593,"date_processed":5696,"impact_score":5595,"exhibits":5697,"isLocked":5601},{"2.02":5693},[5589,5590],"Shopify Reports Strong Q3 2025 Results with 32% Revenue Growth and 18% Free Cash Flow Margin","On November 4, 2025, Shopify Inc. announced its financial results for the quarter ended September 30, 2025. The company reported a 32% year-over-year revenue growth and maintained a strong free cash flow margin of 18%. Shopify's President, Harley Finkelstein, highlighted the company's growth across various segments and the efficiency of its operations. The full details of the financial results are provided in the furnished press release as Exhibit 99.1.","2025-11-04 12:01:58",[5698],{"exhibit_number":5598,"htm_reference":5699,"full_url":5700},"exhibit991pressreleaseq320.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000088/exhibit991pressreleaseq320.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1367,"sec_url":5527,"tags":5702,"headline":5705,"summary":5706,"sector":9,"industry":5593,"date_processed":5707,"impact_score":5595,"exhibits":5708,"isLocked":5601},{"5.02":5703},[5704],"New COO Appointed","Shopify Appoints New Chief Operating Officer","On October 9, 2025, Shopify Inc. announced the appointment of Jessica Hertz as the new Chief Operating Officer (COO), effective October 9, 2025. Ms. Hertz, who previously served as Shopify's General Counsel, has been with the Company since 2021 and brings extensive experience from roles at the White House, Facebook, and Jenner & Block LLP.","2025-10-09 20:01:55",[],{"symbol":5,"accessionnumber":5530,"filingdate":1482,"sec_url":5532,"tags":5710,"headline":5713,"summary":5714,"sector":9,"industry":5593,"date_processed":5715,"impact_score":5595,"exhibits":5716,"isLocked":5601},{"5.02":5711},[5712],"COO Resignation","Shopify Inc. Announces Departure of COO and VP of Product","Shopify Inc. announced that Kasra Nejatian, Chief Operating Officer and Vice President of Product, will depart on September 12, 2025. The company expressed gratitude for his contributions over the past six years. The executive team is set to assume his responsibilities, ensuring a seamless transition.","2025-09-10 20:00:57",[],{"symbol":5,"accessionnumber":5535,"filingdate":1615,"sec_url":5537,"tags":5718,"headline":5721,"summary":5722,"sector":9,"industry":5593,"date_processed":5723,"impact_score":5595,"exhibits":5724,"isLocked":5601},{"2.02":5719,"9.01":5720},[5589,5590],[5683],"Shopify Announces Strong Q2 2025 Financial Results","Shopify Inc. reported robust financial results for Q2 2025, achieving 31% revenue growth to $2.68 billion and maintaining a 16% free cash flow margin. The company saw significant growth in GMV and MRR, particularly in Europe, and expects continued strong performance with mid-to-high twenties percentage revenue growth for Q3 2025.","2025-08-22 00:14:01",[5725],{"exhibit_number":5598,"htm_reference":5599,"full_url":5726},"https://www.sec.gov/Archives/edgar/data/1594805/000159480525000072/exhibit991pressreleaseq220.htm",{"symbol":5,"accessionnumber":5545,"filingdate":1783,"sec_url":5547,"tags":5728,"headline":5735,"summary":5736,"sector":9,"industry":5593,"date_processed":5737,"impact_score":5612,"exhibits":5738,"isLocked":5601},{"5.07":5729,"8.01":5731,"9.01":5734},[5730],"Director Elections Results",[5732,5733],"Regulatory Investigation","Regulatory Approval",[5683],"Shopify Announces Voting Results of 2025 Annual Meeting of Shareholders","Shopify Inc. announced the voting results of its 2025 Annual General Meeting of shareholders. All 10 director nominees were elected, PricewaterhouseCoopers LLP was appointed as auditors, and shareholders approved the non-binding advisory vote on executive compensation. The detailed results and additional information can be found in the attached press release as Exhibit 99.1.","2025-08-22 14:03:30",[5739],{"exhibit_number":5598,"htm_reference":5740,"full_url":5741},"exhibit991-2025agmresultspr.htm","https://www.sec.gov/Archives/edgar/data/1594805/000159480525000054/exhibit991-2025agmresultspr.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1929,"sec_url":5557,"tags":5743,"headline":5746,"summary":5747,"sector":9,"industry":5593,"date_processed":5748,"impact_score":5652,"exhibits":5749,"isLocked":5601},{"2.02":5744,"9.01":5745},[5590],[5683],"Shopify Reports Strong Q1 2025 Financial Results","Shopify Inc. announced its financial results for the quarter ended March 31, 2025, reporting 27% revenue growth and a 15% free cash flow margin. The company's President highlighted the platform's ability to drive merchant success and profitability. The outlook for Q2 2025 includes expected revenue growth in the mid-twenties percentage range and gross profit growth in the high-teens percentage range.","2025-08-22 22:49:46",[5750],{"exhibit_number":5598,"htm_reference":5667,"full_url":5751},"https://www.sec.gov/Archives/edgar/data/1594805/000159480525000045/exhibit991pressreleaseq120.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1968,"sec_url":5562,"tags":5753,"headline":5757,"summary":5758,"sector":9,"industry":5593,"date_processed":5759,"impact_score":5652,"exhibits":5760,"isLocked":5601},{"8.01":5754,"9.01":5755},[5648],[5756],"No viable tag","Shopify Inc. Announces Notice of 2025 Annual General Meeting of Shareholders","Shopify Inc. has filed a Form 8-K with the SEC to inform of its Notice of 2025 Annual General Meeting of Shareholders and accompanying Management Information Circular, as required under Canadian corporate and securities law. This notification is part of the company's commitment to transparent shareholder communication. The document is concurrently filed with Canadian securities regulatory authorities and is not expected to have any material financial impact on the company.","2025-08-23 13:29:46",[],{"symbol":5,"accessionnumber":5571,"filingdate":2127,"sec_url":5573,"tags":5762,"headline":5768,"summary":5769,"sector":9,"industry":5593,"date_processed":5770,"impact_score":5595,"exhibits":5771,"isLocked":5601},{"3.01":5763,"7.01":5765,"9.01":5767},[5764],"Transfer of Listing",[5766],"Regulation FD Disclosure",[5756],"Shopify to Transfer U.S. Stock Exchange Listing to Nasdaq","Shopify Inc. announced the voluntary transfer of its U.S. stock exchange listing from the NYSE to Nasdaq, effective March 28, 2025, with trading commencing on Nasdaq on March 31, 2025. The TSX listing remains unaffected, and the ticker symbol remains SHOP. The announcement was made pursuant to Regulation FD.","2025-08-23 19:38:53",[],{"symbol":5,"accessionnumber":5580,"filingdate":2257,"sec_url":5582,"tags":5773,"headline":5776,"summary":5777,"sector":9,"industry":5593,"date_processed":5778,"impact_score":5595,"exhibits":5779,"isLocked":5601},{"2.02":5774,"9.01":5775},[5589],[5683],"Shopify Reports Strong Q4 and Full Year 2024 Financial Results with 31% Revenue Growth","Shopify Inc. reported robust financial results for the quarter and full year ended December 31, 2024, with Q4 revenue growing by 31% and full-year revenue up 26%. The company achieved a free cash flow margin of 22% for Q4 and 18% for the full year, demonstrating improved profitability. Shopify also reached a $1 trillion milestone in cumulative GMV and expects continued growth, with Q1 2025 revenue anticipated to grow at a mid-twenties percentage rate year-over-year.","2025-11-13 23:48:05",[5780],{"exhibit_number":5598,"htm_reference":5677,"full_url":5781},"https://www.sec.gov/Archives/edgar/data/1594805/000159480525000011/exhibit991pressreleaseq420.htm",null,1789889845150]