[{"data":1,"prerenderedAt":6158},["ShallowReactive",2],{"company-overview-SNOW":3},{"company_profile":4,"ohlc":24,"spy":4176,"trading_signals":5452,"company_actions":5578,"filings_8k":5855,"report_history":6157,"insider_summary":6157,"filings_summary":6157,"financials_summary":6157,"institutional_summary":6157,"seo_links":6157},{"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},"SNOW","Snowflake Inc.","NYSE","XNYS","Technology","Software - Application",7823,"https://www.snowflake.com","Snowflake Inc. is a cloud-based data-warehousing company that provides businesses with a robust platform for storing, processing, and analyzing large volumes of data with ease and efficiency. With its unique architecture, Snowflake allows organizations to seamlessly connect and manage data across diverse cloud services and platforms, facilitating advanced analytics, machine learning, and data-driven decision-making. Its primary function is to offer businesses a secure and scalable solution for handling complex data workflows, eliminating the need for dedicated hardware, and enabling rapid insights. Snowflake caters heavily to industries like financial services, healthcare, and retail, where real-time data processing and reliable data storage are critical. The company's role in the market is significant as it empowers businesses to leverage big data capabilities without the traditional constraints of infrastructure maintenance or server management. Established in 2012 and headquartered in Bozeman, Montana, Snowflake continues to expand its influence by constantly innovating in the cloud data ecosystem.","Common Stock","Mr. Sridhar  Ramaswamy Ph.D.","106 East Babcock Street","Bozeman",59715,"MT","United States","844 766 9355","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,138,144,150,155,160,166,172,177,182,187,192,197,201,207,213,219,225,231,236,242,248,254,260,266,272,277,282,288,294,300,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,611,617,623,629,634,640,645,651,657,662,667,673,679,684,690,695,701,707,713,719,725,730,736,742,748,754,760,766,772,778,784,790,796,802,807,813,819,824,830,836,842,848,854,860,866,871,877,882,888,894,900,906,912,918,923,929,935,941,947,952,958,964,970,976,982,988,994,1000,1006,1012,1017,1023,1029,1035,1041,1047,1053,1059,1065,1071,1077,1083,1088,1094,1100,1106,1112,1118,1124,1130,1135,1141,1146,1152,1157,1163,1168,1173,1179,1184,1190,1195,1201,1206,1212,1218,1223,1229,1235,1241,1247,1253,1259,1265,1271,1277,1283,1288,1294,1299,1305,1311,1317,1323,1329,1334,1340,1346,1351,1356,1362,1368,1373,1379,1385,1391,1396,1402,1408,1414,1419,1424,1428,1432,1438,1444,1450,1456,1462,1468,1474,1479,1484,1490,1494,1499,1505,1511,1517,1522,1527,1533,1539,1545,1550,1556,1562,1568,1574,1580,1586,1591,1597,1603,1609,1614,1620,1625,1631,1637,1643,1647,1653,1659,1665,1670,1676,1681,1686,1691,1697,1703,1709,1715,1720,1726,1731,1737,1742,1748,1754,1759,1763,1767,1771,1776,1782,1787,1791,1796,1801,1806,1812,1818,1824,1830,1835,1839,1844,1849,1854,1860,1864,1869,1875,1880,1886,1892,1897,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1962,1968,1974,1979,1985,1991,1996,2002,2008,2013,2019,2025,2030,2036,2042,2047,2053,2058,2064,2070,2075,2081,2086,2091,2097,2103,2109,2115,2121,2126,2131,2137,2143,2149,2155,2161,2167,2172,2178,2184,2190,2196,2202,2207,2211,2216,2221,2226,2232,2237,2243,2248,2253,2259,2264,2270,2276,2282,2288,2292,2298,2302,2308,2314,2319,2325,2331,2337,2342,2347,2352,2357,2363,2367,2371,2377,2381,2387,2392,2398,2404,2410,2416,2421,2427,2432,2437,2442,2447,2453,2458,2463,2468,2474,2480,2486,2492,2498,2504,2510,2516,2521,2527,2533,2539,2545,2551,2557,2563,2568,2573,2578,2584,2590,2596,2602,2606,2612,2618,2623,2629,2635,2641,2647,2652,2658,2662,2668,2674,2680,2686,2692,2698,2704,2710,2716,2722,2728,2734,2740,2746,2752,2758,2762,2768,2773,2779,2785,2791,2797,2803,2809,2815,2821,2827,2832,2838,2844,2850,2856,2861,2866,2872,2878,2884,2890,2894,2900,2905,2909,2914,2920,2926,2931,2935,2941,2946,2952,2957,2963,2968,2973,2979,2985,2991,2996,3001,3007,3013,3019,3025,3031,3035,3040,3045,3051,3057,3063,3069,3075,3079,3085,3091,3096,3102,3107,3113,3119,3125,3131,3137,3142,3147,3152,3158,3164,3170,3175,3181,3184,3190,3195,3200,3206,3212,3218,3224,3230,3236,3242,3247,3253,3258,3263,3269,3275,3280,3286,3291,3296,3301,3307,3312,3317,3322,3327,3332,3338,3344,3350,3356,3360,3366,3372,3376,3382,3388,3392,3397,3402,3407,3413,3419,3424,3429,3435,3441,3445,3451,3456,3461,3466,3471,3476,3481,3487,3491,3496,3501,3507,3512,3515,3519,3524,3529,3533,3536,3540,3543,3547,3552,3558,3563,3569,3574,3580,3586,3592,3596,3601,3606,3612,3617,3623,3628,3633,3639,3645,3649,3654,3660,3665,3669,3675,3681,3686,3691,3696,3702,3707,3712,3718,3724,3729,3735,3741,3746,3752,3757,3762,3767,3773,3779,3783,3787,3793,3799,3805,3808,3813,3817,3822,3827,3831,3836,3841,3847,3853,3858,3863,3867,3873,3879,3884,3887,3893,3898,3904,3910,3916,3922,3927,3933,3937,3941,3944,3948,3954,3959,3964,3969,3975,3977,3982,3987,3991,3995,3999,4004,4008,4012,4017,4023,4028,4034,4040,4046,4051,4057,4063,4069,4074,4078,4084,4088,4093,4097,4103,4108,4111,4117,4121,4127,4131,4137,4142,4148,4152,4158,4163,4167,4172],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",338.61,339.27,330.72,332.43,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",334,344.66,328.77,338.39,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",318.14,338,317.45,331.02,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",324.89,328.66,318.5,322.98,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",329,336.48,319,332.35,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",329.86,333.48,323.42,328.99,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",329.7,341.45,325.01,329.72,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",335.72,339.59,331,331.48,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",333.59,341.14,331.77,335.5,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",353.63,356.83,337.11,337.18,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",377.25,384.56,355.47,356.47,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",310.54,319.25,303.89,305.84,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",325.88,328.76,317.82,319.8,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",326.5,332.65,323.04,331.43,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",330.37,334.8,325.4,328,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",322.5,333.5,320,329.11,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",309.44,317.5,307.27,315.37,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",322.14,325.85,308.62,317.02,{"symbol":5,"time":134,"open":135,"high":135,"low":136,"close":137},"2026-08-24",332.15,321.82,322.78,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",321.66,333.27,314.2,332.78,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",322.72,325,317.12,321.29,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":65},"2026-08-19",325.15,326,316.32,{"symbol":5,"time":156,"open":157,"high":33,"low":158,"close":159},"2026-08-18",327.14,321.5,325.33,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",327.77,334.45,324.51,330.11,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",339,339.75,326.33,328.92,{"symbol":5,"time":173,"open":174,"high":169,"low":175,"close":176},"2026-08-13",337,330.8,337.38,{"symbol":5,"time":178,"open":179,"high":180,"low":179,"close":181},"2026-08-12",329.04,341.95,332.26,{"symbol":5,"time":183,"open":184,"high":185,"low":114,"close":186},"2026-08-11",331.14,338.04,334.14,{"symbol":5,"time":188,"open":189,"high":190,"low":114,"close":191},"2026-08-10",328.45,340.5,334.7,{"symbol":5,"time":193,"open":147,"high":194,"low":195,"close":196},"2026-08-07",331.4,322.13,330.49,{"symbol":5,"time":198,"open":199,"high":136,"low":199,"close":200},"2026-08-06",304.39,318,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",317.49,323.1,315.02,316.84,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",305,321.31,301.9,316.77,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",296.44,315.42,292.95,307.53,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",299.5,304.17,292.63,293.28,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",285,298.23,283,298.1,{"symbol":5,"time":232,"open":233,"high":234,"low":233,"close":235},"2026-07-29",276.9,293.56,282.9,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",273.02,277.21,253.59,270.36,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",275,278.43,265.52,272.92,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",268.9,270.79,264,268.06,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",273.85,277.52,260.6,265.13,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",269.95,271,260.34,267.8,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",271.67,279.49,268.91,271.73,{"symbol":5,"time":273,"open":274,"high":275,"low":274,"close":276},"2026-07-20",267.12,277.22,274.34,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":250},"2026-07-17",262.61,274.25,259.48,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",272.46,275.29,262.82,270.02,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",277.9,279.19,266.47,271.87,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",263.29,278.8,261,275.94,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",265,274,261.59,268.65,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",271.99,274.93,258.34,261.45,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",255.81,267.91,253,267.49,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",258.58,263.97,254.88,261.31,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",266.35,270.95,262.37,262.74,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",254.2,266,253.05,262.09,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",256.58,264.96,254.16,260.15,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",258.56,263.08,254.61,261.19,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",249.8,255,246.01,254.5,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",250.96,254.85,247.09,251.65,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",225.27,250,222.45,248.96,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",223,232.04,217.48,227.06,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",228.63,234.33,224.26,225.95,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",226.46,233.48,221.24,230.41,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",232.65,241.68,225.19,226.59,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",232.75,233.76,219.69,232.29,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",236.23,241.3,230.62,234.52,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",240,246.77,234.35,238.32,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",236.3,244.63,230.02,240.78,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",240.5,242.8,230.44,232.78,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",237.77,243.83,232.89,240.39,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",236.95,248.64,232.52,239.9,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",239,246,229.6,239.66,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",239.8,247.19,238.02,240.45,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",242.2,247.55,235,238.26,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",244.3,253.01,241.47,244.18,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",261.81,263.64,241.14,241.28,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",265.45,269.8,254.84,261.14,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",259.97,284.99,258.31,280.16,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",240.69,256.21,239.5,255.55,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",237,244.92,229.49,239.2,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",174.68,179.1,173.08,175.26,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",176.88,181.27,174.55,177.6,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",167.74,173.5,167.4,172.2,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",164.03,165.74,161.39,165.54,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",166.4,169.15,163.28,166.97,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",172.48,176.98,166.71,169.55,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",156.7,165.28,155.19,164.24,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",149.97,159.83,149.07,157.47,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",151,152.94,146.8,150.76,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-13",150.01,154.89,146.05,152.37,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-12",153,154,149.56,151.98,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-11",150.16,154.85,148.16,151.5,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-08",150,152.7,144.48,152.45,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-07",153.43,157,150.3,153.72,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",139.51,140.63,136.2,139.74,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",145.5,146.9,139.42,141.71,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",142.01,149.14,141.5,144.21,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-01",142,144.56,138.64,141,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",140.21,141.26,133.02,136.47,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",141.34,142.36,138.77,141.22,{"symbol":5,"time":607,"open":608,"high":609,"low":586,"close":610},"2026-04-28",145.15,146.38,142.56,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",141.24,146.11,140,144.25,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",142.51,143.48,134.3,140.32,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",147.85,148.51,141.02,146.4,{"symbol":5,"time":630,"open":631,"high":524,"low":632,"close":633},"2026-04-22",151.39,151.01,155.57,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",151.6,155.5,150.22,150.84,{"symbol":5,"time":641,"open":620,"high":642,"low":643,"close":644},"2026-04-20",151.69,143.4,150.44,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",144.5,147.2,143.25,143.98,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",149.41,151.48,143.18,143.55,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":562},"2026-04-15",139,144.73,137.01,{"symbol":5,"time":663,"open":664,"high":615,"low":665,"close":666},"2026-04-14",136.3,133.22,135.47,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",122,134.6,121.3,134.24,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",132.51,132.91,118.3,121.11,{"symbol":5,"time":680,"open":681,"high":681,"low":682,"close":683},"2026-04-09",150.35,131.18,132.24,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-08",155.34,157.84,148.74,149.99,{"symbol":5,"time":691,"open":692,"high":536,"low":693,"close":694},"2026-04-07",149.35,145.3,149.24,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",151.75,153.1,147.24,149.38,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",150.2,155.59,147.53,151.85,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",153.9,155.44,148.2,153.12,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",149.26,153.92,145.01,150.82,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",152.81,159.28,151.76,153.67,{"symbol":5,"time":726,"open":727,"high":727,"low":728,"close":729},"2026-03-27",158.33,150.6,152.8,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",159.41,166.49,158.54,162.33,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",165.36,165.43,158.28,160.61,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",171.64,173.29,161.11,161.34,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",170.01,177.05,169,174.2,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",173.64,174.69,166.55,168.02,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",172.9,176.85,170.85,175.4,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",174,177.75,173.11,173.25,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",175.34,178.48,174.13,174.6,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-16",180.4,180.79,173.71,174.4,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-13",178.17,181.93,175.17,178.66,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",178.9,184.74,176.7,177.25,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",177.65,183.35,176.9,179.43,{"symbol":5,"time":803,"open":804,"high":804,"low":805,"close":806},"2026-03-10",182.44,174.43,175.32,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-09",175.84,183.11,175.25,182.84,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-06",174.49,183.25,173.91,180.48,{"symbol":5,"time":820,"open":821,"high":822,"low":821,"close":823},"2026-03-05",168.71,178.6,177.45,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-04",165.66,169.76,164,168.26,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-03",164.95,169.7,156.87,165.79,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-03-02",164.19,171.86,164.13,170.33,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-27",169.45,171.52,163.77,168.41,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-26",178.44,184.42,167.2,173.06,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-25",161.43,170.47,160,169.21,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",156.88,163.08,154.63,161.06,{"symbol":5,"time":867,"open":868,"high":868,"low":869,"close":870},"2026-02-23",169.68,155.38,157.6,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-20",177.71,184.6,172.29,172.5,{"symbol":5,"time":878,"open":879,"high":781,"low":880,"close":881},"2026-02-19",176.2,175,179.2,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-18",176.5,178.75,171.01,176.08,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-17",178.4,181.47,172.02,177.1,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-13",177.01,185.63,175.5,182.29,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-12",180.68,181.51,169.19,172.91,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-11",187.6,188.5,173.32,178.83,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-10",183.95,186.58,178.41,182.58,{"symbol":5,"time":919,"open":847,"high":920,"low":921,"close":922},"2026-02-09",176.39,166.27,175.95,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",162.3,170.39,159.48,168.43,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",163.85,165.45,156.08,156.71,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",171.05,171.5,159.52,165.29,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-03",189.2,190.17,168.97,173.24,{"symbol":5,"time":948,"open":949,"high":949,"low":950,"close":951},"2026-02-02",197.09,190.37,190.68,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",200.65,203.99,191.81,192.7,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",205.23,206.05,196.79,199.37,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",214.21,223.05,214.15,216,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",213.15,216.7,209,212.75,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",211.79,214.7,208.5,211.27,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-23",213.29,214.74,208.96,209.69,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-22",208.93,211.49,204.87,211.13,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-21",207.08,210.37,205.05,206.5,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-20",206.51,209.6,204.94,206.21,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-16",208.53,216.1,207.11,210.38,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1014,"close":1016},"2026-01-15",205.47,209.3,207.74,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-14",208,208.88,204.18,206.16,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-13",220,220.49,207.5,209.39,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-12",216.5,221.77,214.03,220.28,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-09",224.4,226.83,218.2,219.09,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-08",235.83,236.31,223.56,223.79,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-07",234,235.65,230.55,233.5,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-06",225.5,234.87,223.52,234.53,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-05",217.35,227.4,217.31,224.36,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-02",219.9,222.99,213.95,216.71,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-31",221.63,222.4,218.71,219.36,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-30",222.5,224.16,221.91,222.05,{"symbol":5,"time":1084,"open":1068,"high":1085,"low":1086,"close":1087},"2025-12-29",225.49,222.2,222.9,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-26",222.18,224.1,221.1,223.88,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-24",223.91,224.58,219.54,221.93,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-23",224.3,226.18,219.7,225.1,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-22",223.34,226.86,221.74,226.84,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-19",221.43,224,218.34,222.46,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-18",217.15,223.6,216.79,221.31,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-17",220.08,224.75,216.25,216.29,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1132,"close":1134},"2025-12-16",212.45,221.38,220.6,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-15",216.92,217.63,211.91,215.28,{"symbol":5,"time":1142,"open":1025,"high":1143,"low":1144,"close":1145},"2025-12-12",222.44,215.21,217.93,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",215,221.66,214.9,220.51,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":969,"close":1156},"2025-12-10",220.26,221.85,216.55,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-09",223.01,225.31,220.1,222.6,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1160},"2025-12-08",228.64,231.5,224.42,{"symbol":5,"time":1169,"open":1170,"high":1049,"low":1171,"close":1172},"2025-12-05",233.59,225.6,228.79,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-04",244,244.14,234.03,234.77,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":302},"2025-12-03",262.58,267.97,256.79,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-02",261.05,268.21,258.33,259.68,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":352,"close":1194},"2025-12-01",249.09,253.22,252,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-28",249.65,254,248.85,251.24,{"symbol":5,"time":1202,"open":363,"high":1203,"low":1204,"close":1205},"2025-11-26",250.72,247.69,248.66,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-25",241.66,250.99,237.93,250.32,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-24",237.7,244.09,236.05,241.99,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1177},"2025-11-21",245.64,246.37,228.58,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-20",258.6,262.25,244.38,244.66,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-19",252.89,256.45,250.79,252.98,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-18",250.8,256.87,248.02,254.51,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-17",258.88,260.5,250.49,252.79,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-14",247.41,259.66,243.21,257.02,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-13",262.16,266.23,255.01,256.92,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-12",274.29,275.87,266.86,269.82,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-11",266.37,273.35,266.01,271.26,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-10",268.5,273,267.58,268.51,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-07",260,264.72,254.49,262.86,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1280},"2025-11-06",268.25,274.35,261.01,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-05",264.43,268.38,262.77,264.79,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":279,"close":1298},"2025-11-04",270.4,276.96,265.42,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-11-03",277.73,280.67,273.61,277.14,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-31",274.94,275.48,265.69,274.88,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-30",263.59,273.29,261.32,271.18,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-29",268.3,272.39,264.2,269.7,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-28",266.11,270.94,264.5,267.05,{"symbol":5,"time":1330,"open":1331,"high":265,"low":1332,"close":1333},"2025-10-27",263.15,261.86,265.97,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-24",256.77,259.75,252.7,257.94,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-23",243.6,253.09,243.35,252.99,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":449,"close":1350},"2025-10-22",245.97,249.28,241.67,{"symbol":5,"time":1352,"open":435,"high":1353,"low":1354,"close":1355},"2025-10-21",249.1,242.55,247.52,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-20",243.77,246.65,241.02,245.67,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-17",236.79,241.11,236,240.74,{"symbol":5,"time":1369,"open":435,"high":1370,"low":1371,"close":1372},"2025-10-16",251.74,237.01,240.06,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-15",243.89,244.33,240.11,240.86,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-14",244.04,244.36,238,240.83,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-13",246.19,248.43,243.27,247.27,{"symbol":5,"time":1392,"open":316,"high":1393,"low":1394,"close":1395},"2025-10-10",255.39,241.12,242.17,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-09",249.97,253.6,245.27,250.67,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",239.04,251.81,237.05,250.21,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-07",243.28,244.15,231.07,234.81,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":478,"close":1418},"2025-10-06",240.36,245.76,242.52,{"symbol":5,"time":1420,"open":1421,"high":1421,"low":1422,"close":1423},"2025-10-03",242.5,233.24,235.09,{"symbol":5,"time":1425,"open":448,"high":1394,"low":1426,"close":1427},"2025-10-02",234.01,240.54,{"symbol":5,"time":1429,"open":1093,"high":1430,"low":1431,"close":1051},"2025-10-01",231.86,222.64,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-30",225.84,227.5,221.52,225.55,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-29",226.94,230.33,224.07,225.25,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-26",222.31,225.97,220.3,224.64,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-25",219.5,225.41,217.27,221.6,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-24",226.8,228.06,221.12,222.57,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-23",230.16,231.49,222.88,223.54,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-22",228.91,230.13,225.33,229.54,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1461,"close":1478},"2025-09-19",223.31,231.94,230.48,{"symbol":5,"time":1480,"open":1025,"high":1481,"low":1482,"close":1483},"2025-09-18",222.25,218.51,222.11,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-17",217.2,219.01,214.3,217.96,{"symbol":5,"time":1491,"open":382,"high":1492,"low":1493,"close":1493},"2025-09-16",222.35,215.95,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1496,"close":1498},"2025-09-15",222.01,228.54,225.79,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-12",224.5,224.82,220.81,221.15,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-11",226.11,228.66,223.41,224.53,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-10",229.9,232.21,224.02,225.85,{"symbol":5,"time":1518,"open":368,"high":1519,"low":1520,"close":1521},"2025-09-09",225.83,222.1,225.56,{"symbol":5,"time":1523,"open":1111,"high":1524,"low":1525,"close":1526},"2025-09-08",230.95,226,226.52,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-05",223.92,226.5,221.19,225.58,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-04",222.7,224.05,215.05,221.9,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-03",234.85,236.5,227.84,229.33,{"symbol":5,"time":1546,"open":1049,"high":1547,"low":1548,"close":1549},"2025-09-02",235.26,228.4,233.6,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-29",236.93,241.5,233.29,238.66,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-28",222,249.99,218.09,241,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-27",201.75,202.54,196.66,200.39,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-26",195.2,196.5,193.42,194.35,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-25",199,200.47,194.67,194.68,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-22",195.16,199.91,193.87,196.81,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1579},"2025-08-21",192.81,195.29,191.24,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-20",197.61,197.77,189.99,194.8,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-19",199.39,199.95,191.32,192.63,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-18",197.47,198.64,196.11,198.24,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1596,"close":1613},"2025-08-15",195.25,200.34,199.08,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-14",195.94,197.5,193.71,194.9,{"symbol":5,"time":1621,"open":1622,"high":1608,"low":1623,"close":1624},"2025-08-13",194.13,193,196.87,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-12",191.75,194,188,193.06,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-11",192.16,196.73,191.12,191.8,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-08",205.79,206.4,191.33,191.73,{"symbol":5,"time":1644,"open":1148,"high":1645,"low":1646,"close":1640},"2025-08-07",215.39,200.8,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-06",205.97,211,205.8,210.54,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-05",208.25,209.89,204.66,205.77,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-04",207.7,210.41,205.65,208.48,{"symbol":5,"time":1666,"open":1667,"high":1667,"low":1668,"close":1669},"2025-08-01",216.8,202.87,205.02,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-31",225.13,229.27,220.94,223.5,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1034},"2025-07-30",218.75,222.19,217.71,{"symbol":5,"time":1682,"open":1683,"high":1134,"low":1684,"close":1685},"2025-07-29",220.36,217.01,218.76,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1137,"close":1690},"2025-07-28",219.93,222.3,218.67,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-25",215.43,220.92,215.14,219.51,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-24",214.51,217,212.11,215.02,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-23",211.77,213.61,210.4,212.56,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-22",214.91,216.6,211.4,212.25,{"symbol":5,"time":1716,"open":1700,"high":1717,"low":1718,"close":1719},"2025-07-21",218.72,214.26,215.65,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-18",212.69,217.54,212.2,216.89,{"symbol":5,"time":1727,"open":1728,"high":1033,"low":1729,"close":1730},"2025-07-17",211.75,210.31,211.58,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-16",212.98,214,209.25,211.94,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1714,"close":1741},"2025-07-15",213.75,215.1,212.79,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-14",209.87,214.94,208.6,213.52,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-11",213.48,215.49,209.46,210.84,{"symbol":5,"time":1755,"open":1756,"high":1689,"low":1757,"close":1758},"2025-07-10",221.83,213.22,214.42,{"symbol":5,"time":1760,"open":1761,"high":1127,"low":1762,"close":1538},"2025-07-09",224.6,220.93,{"symbol":5,"time":1764,"open":1171,"high":1765,"low":1766,"close":1675},"2025-07-08",226.6,220.84,{"symbol":5,"time":1768,"open":1114,"high":1769,"low":1770,"close":1498},"2025-07-07",225.86,220.18,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1773,"close":1775},"2025-07-03",217.74,222.61,221.49,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-02",215.61,218.29,214.52,217.34,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1758,"close":1786},"2025-07-01",218.9,223.16,215.97,{"symbol":5,"time":1788,"open":1037,"high":1789,"low":1774,"close":1790},"2025-06-30",225.51,223.77,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1774},"2025-06-27",222.43,224.43,219.82,{"symbol":5,"time":1797,"open":1082,"high":1798,"low":1799,"close":1800},"2025-06-26",222.79,215.53,221.92,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1436},"2025-06-25",223.19,225.68,219.99,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-24",219.49,224.61,219.25,223.14,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-23",209.63,214.88,207.36,213.71,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-20",213.35,215.99,210.85,211.99,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-18",210.36,212.7,209.47,212.08,{"symbol":5,"time":1831,"open":1019,"high":1832,"low":1833,"close":1834},"2025-06-17",210.3,206.26,209.45,{"symbol":5,"time":1836,"open":1729,"high":1650,"low":1837,"close":1838},"2025-06-16",207.05,209.12,{"symbol":5,"time":1840,"open":1019,"high":1841,"low":1842,"close":1843},"2025-06-13",212.3,207.44,208.18,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1846,"close":1848},"2025-06-12",206.14,213.1,211.28,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":960,"close":1853},"2025-06-11",207.99,210.2,208.61,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-10",210.07,212.4,206.22,208.24,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":980,"close":1822},"2025-06-09",211.31,212.09,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1753},"2025-06-06",211.45,213,209.4,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-05",211.23,214.37,208.89,210.1,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1003},"2025-06-04",213.43,214.83,205.29,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-03",210.5,210.82,207.2,209.15,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-02",205.67,210.44,204.41,210.17,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1888},"2025-05-30",202.19,206,199.75,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-29",206.29,206.71,201.08,202.31,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-28",207,209.8,203.87,204.4,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-27",202.6,208.31,202.05,206.35,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-23",198.51,205.4,197.7,200.05,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-22",192,204,191.99,203.18,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-21",180.91,184.09,178.91,179.12,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-20",183.5,183.6,181.5,182.88,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-19",181.91,183.1,179.94,182.05,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-16",182.6,184.25,181.67,183.08,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-15",180,183.32,178.67,182.97,{"symbol":5,"time":1958,"open":1959,"high":1935,"low":1960,"close":1961},"2025-05-14",181.74,180.15,181.45,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-13",180.7,184.29,179.97,181.02,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-12",181.16,182.7,177.67,180.54,{"symbol":5,"time":1975,"open":880,"high":1976,"low":1977,"close":1978},"2025-05-09",176.36,172,174.14,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-08",173,176.42,171.53,173.97,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-07",168.75,171.67,167.32,170.56,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":527,"close":1995},"2025-05-06",165.48,169.83,168.45,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-05",166.5,170.2,165.5,167.87,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-02",167.56,169.72,166.11,167.66,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":738},"2025-05-01",168.4,169.39,164.38,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-30",156,159.55,154.38,159.49,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-29",159.51,161.6,158.39,160.35,{"symbol":5,"time":2026,"open":740,"high":2027,"low":2028,"close":2029},"2025-04-28",159.88,156.52,158.96,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-25",157.8,160.57,156.1,158.4,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-24",149.21,159.17,149.09,158.66,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2044,"close":2046},"2025-04-23",146.31,151.83,147.39,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-22",138.35,141.49,137.36,140.23,{"symbol":5,"time":2054,"open":590,"high":2055,"low":2056,"close":2057},"2025-04-21",142.14,135.38,137,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-17",146.5,146.6,142.19,143.43,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-16",144.45,148.82,143.65,146.08,{"symbol":5,"time":2071,"open":2072,"high":648,"low":2073,"close":2074},"2025-04-15",144.71,144.2,146.54,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-14",149,150.69,143.87,144.55,{"symbol":5,"time":2082,"open":2083,"high":2083,"low":2084,"close":2085},"2025-04-11",145.63,140.67,144.96,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2066},"2025-04-10",148.25,148.78,140.13,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-09",132.45,151.95,129.85,151.15,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-08",138.05,140.18,130.8,133.51,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-07",120.7,137.81,120.1,131.04,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-04",133.31,134.71,125.49,130.53,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-03",144.7,146.03,138.13,139.9,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":717,"close":2125},"2025-04-02",146.02,155.7,153.91,{"symbol":5,"time":2127,"open":2128,"high":542,"low":2129,"close":2130},"2025-04-01",148.36,144.76,149.54,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-31",145.85,147.22,141.92,146.16,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-28",154.24,155.64,148.39,150.63,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-27",157.79,159.11,155.06,156.98,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-26",163.25,163.7,158.67,159.74,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-25",162.67,166.79,161.75,162.83,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-24",161.35,166.42,160.79,163.17,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2023},"2025-03-21",154.67,158.72,153.01,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-20",155.33,158.82,154.29,157.19,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-19",155,158.1,153.62,155.96,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-18",154.9,155.69,149.83,154.36,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-17",156.3,157.91,154.08,156.39,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-14",151.24,156.5,150.77,156.11,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2188},"2025-03-13",149.95,151.3,146.14,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":536,"close":545},"2025-03-12",155.37,155.85,{"symbol":5,"time":2212,"open":699,"high":2213,"low":2214,"close":2215},"2025-03-11",155.48,146,149.9,{"symbol":5,"time":2217,"open":2205,"high":2218,"low":2219,"close":2220},"2025-03-10",152.65,146.55,147.59,{"symbol":5,"time":2222,"open":2223,"high":2027,"low":2224,"close":2225},"2025-03-07",156.25,148.49,158.91,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-06",167.26,171.07,155.89,156.22,{"symbol":5,"time":2233,"open":768,"high":2234,"low":2235,"close":2236},"2025-03-05",177.77,170.02,177.31,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-04",171.75,176.64,165.8,173.6,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":853,"close":2247},"2025-03-03",178.7,180.95,173.65,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":893},"2025-02-28",172.03,177.26,170.57,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-27",187.01,187.95,173.59,173.69,{"symbol":5,"time":2260,"open":2261,"high":750,"low":2262,"close":2263},"2025-02-26",166,164.8,166.19,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-25",168.79,169.96,160.66,164.2,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-24",177.58,177.7,167.3,170.92,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-21",184.9,185.93,176.35,177.89,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-20",186,186.18,178.55,184.96,{"symbol":5,"time":2289,"open":943,"high":1923,"low":2290,"close":2291},"2025-02-19",186.19,186.56,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-18",193.6,194.4,189.09,192.78,{"symbol":5,"time":2299,"open":2300,"high":1623,"low":2301,"close":908},"2025-02-14",192.86,184.07,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-13",186.96,192.77,185.2,192.66,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-12",180.42,188.02,178.52,187.23,{"symbol":5,"time":2315,"open":1948,"high":2316,"low":2317,"close":2318},"2025-02-11",186.31,182.17,183.55,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-10",185.86,188.88,184.75,186.12,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-07",187.73,189.49,183.61,184.03,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-06",189.11,190,185.69,186.37,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2340},"2025-02-05",184,188.93,181.68,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2333},"2025-02-04",186.5,190.92,184.41,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":811,"close":2351},"2025-02-03",176.17,184.5,182.54,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":903},"2025-01-31",183.3,185.87,180.87,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-30",179.31,180.86,176.22,179.29,{"symbol":5,"time":2364,"open":2350,"high":2365,"low":2366,"close":1938},"2025-01-29",185,181.25,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":751,"close":2311},"2025-01-28",179.03,188.43,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-27",171.61,181.77,170.1,175.52,{"symbol":5,"time":2378,"open":494,"high":494,"low":2379,"close":2380},"2025-01-24",172.89,174.12,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-23",175.1,177.8,174.03,174.94,{"symbol":5,"time":2388,"open":2389,"high":497,"low":2390,"close":2391},"2025-01-22",175.65,173.2,177.49,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-21",172.75,176.18,172.35,173.53,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-17",172.51,172.99,169.25,170.79,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-16",166.52,170.67,164.39,167.64,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-15",168.25,170.42,165.59,165.71,{"symbol":5,"time":2417,"open":2418,"high":1999,"low":2419,"close":2420},"2025-01-14",165.01,162.48,163.41,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-13",160.27,164.31,158.6,162.43,{"symbol":5,"time":2428,"open":2429,"high":932,"low":2430,"close":2431},"2025-01-10",161.38,160.63,162.46,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":524,"close":2436},"2025-01-08",158.3,162.58,161.03,{"symbol":5,"time":2438,"open":502,"high":2439,"low":2440,"close":2441},"2025-01-07",167.91,157.04,158.84,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":863},"2025-01-06",165.32,166.6,162.42,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-03",158.8,162.68,158.14,162.22,{"symbol":5,"time":2454,"open":567,"high":2455,"low":2456,"close":2457},"2025-01-02",160.34,154.96,157.51,{"symbol":5,"time":2459,"open":2460,"high":2195,"low":2461,"close":2462},"2024-12-31",155.95,153.38,154.41,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":712,"close":2467},"2024-12-30",155.36,156.68,154.97,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-27",162.65,162.76,157.26,158.65,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-26",162.64,164.93,161.32,163.48,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-24",161.8,163.69,161.41,163.06,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-23",165.31,166.41,160.86,161.44,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-20",162.07,168.94,161.55,166.29,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-19",164.5,165.75,160.65,164.21,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-18",170.43,170.5,160.76,162.59,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-17",171,172.65,169.24,170.81,{"symbol":5,"time":2517,"open":2007,"high":2518,"low":2519,"close":2520},"2024-12-16",173.4,167.22,172.47,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-13",169.52,170.73,165.73,167.67,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-12",169.6,172.41,169.08,170,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-11",173.46,176.3,170.3,171.96,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-10",179,180.9,169.35,171.55,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-12-09",183.2,185.4,178.79,180.76,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-06",186.01,186.9,181.37,183.64,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-05",186.34,186.55,182.3,183.06,{"symbol":5,"time":2564,"open":1953,"high":2565,"low":2566,"close":2567},"2024-12-04",186.82,178.59,186.51,{"symbol":5,"time":2569,"open":2512,"high":2570,"low":2571,"close":2572},"2024-12-03",176.07,170.59,175.94,{"symbol":5,"time":2574,"open":2575,"high":798,"low":2576,"close":2577},"2024-12-02",175.03,171.3,172.42,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-29",174.89,178.37,173.17,174.8,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-27",172.39,173.93,167.38,173.7,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-26",173.48,176.8,170.91,171.28,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-25",174.96,177.99,171.15,171.42,{"symbol":5,"time":2603,"open":880,"high":2245,"low":2604,"close":2605},"2024-11-22",166.81,167.44,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-21",161.26,174.65,161.16,171.35,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-20",131.26,133.55,127.55,129.12,{"symbol":5,"time":2619,"open":2616,"high":2620,"low":2621,"close":2622},"2024-11-19",130.34,126.36,130.24,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-18",126.48,127.53,125,127.43,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-15",128.59,128.95,123.36,125.96,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-14",132.06,132.26,129.07,129.27,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-13",126.38,134.59,126.01,130.73,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2649,"close":2651},"2024-11-12",123,127.05,125.46,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-11",122.22,123.71,121.69,123.5,{"symbol":5,"time":2659,"open":2649,"high":2649,"low":2660,"close":2661},"2024-11-08",119.66,120.89,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-07",122.26,124.96,122.02,123.54,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-06",120.43,121.75,118.8,121.42,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-05",114.26,117.34,113.65,116.5,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-11-04",115.51,116.19,113.23,113.74,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-11-01",115.98,117.06,113.25,115.49,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-31",117,117.83,113.86,114.82,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-30",118.25,121.19,118.02,118.99,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-29",117.51,119.59,116.55,118.39,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-28",117.84,119.2,116.86,117.33,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-25",115.35,117.07,115.12,116.04,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-24",114.84,116.33,113.94,114.92,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-23",115.75,116.41,113.28,113.61,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-22",116.9,117.58,114.13,115.5,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-21",119.29,121.05,117.73,119.56,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-18",120,120.56,118.22,119.54,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-17",119,119.7,117.3,119.03,{"symbol":5,"time":2759,"open":2657,"high":2657,"low":2760,"close":2761},"2024-10-16",118.82,118.9,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-15",122.5,123.96,121.33,122.74,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2764,"close":2772},"2024-10-14",125.42,126.5,123.16,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-11",123.57,126.99,122.89,124.03,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-10-10",119.48,123.87,119.15,123.79,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-10-09",114.32,119.86,113.85,119.67,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-08",113.77,115.02,113.13,113.52,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-07",114.42,115.21,113.06,113.82,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-04",112.01,115.69,111.15,114.72,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-03",109,110.81,108.71,110.47,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-02",109.96,111.38,109.16,109.65,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-10-01",113.76,114.71,109.71,110.23,{"symbol":5,"time":2828,"open":2690,"high":2829,"low":2830,"close":2831},"2024-09-30",116.08,112.9,114.86,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-27",113.93,115.39,113.21,113.92,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-26",114.88,115.28,110.01,112.49,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-25",114.97,116.62,112.56,112.62,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-24",112.15,112.94,109.89,112.5,{"symbol":5,"time":2857,"open":2858,"high":2726,"low":2859,"close":2860},"2024-09-23",111.41,109.91,113.26,{"symbol":5,"time":2862,"open":2732,"high":2863,"low":2864,"close":2865},"2024-09-20",113.59,109.34,110.27,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-19",112.91,115.01,111.66,114.02,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-18",111.53,112.61,110.13,110.78,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-17",114.08,114.39,111.28,111.63,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-16",112.36,113.84,111.21,112.84,{"symbol":5,"time":2891,"open":2690,"high":2892,"low":2830,"close":2893},"2024-09-13",115.04,113.67,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-12",112.6,114.73,111.35,112.99,{"symbol":5,"time":2901,"open":2865,"high":2902,"low":2903,"close":2904},"2024-09-11",112.31,108.86,112,{"symbol":5,"time":2906,"open":2817,"high":2907,"low":2908,"close":2865},"2024-09-10",110.76,108.13,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2817},"2024-09-09",109.32,111.49,108.64,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-06",112.28,112.66,107.13,108.56,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-05",110.04,113.79,110,111.75,{"symbol":5,"time":2927,"open":2924,"high":2928,"low":2929,"close":2930},"2024-09-04",112.87,109.4,110.8,{"symbol":5,"time":2932,"open":2801,"high":2897,"low":2933,"close":2934},"2024-09-03",109.37,110.41,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-30",115.38,115.92,112.53,114.23,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2943,"close":2945},"2024-08-29",112.45,117.08,114.14,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-28",114.93,115.68,110.26,111.56,{"symbol":5,"time":2953,"open":2695,"high":2954,"low":2955,"close":2956},"2024-08-27",118.98,115.32,115.54,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-26",115.05,120.03,114.85,118,{"symbol":5,"time":2964,"open":2965,"high":2756,"low":2966,"close":2967},"2024-08-23",117.13,113.24,115.86,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2800},"2024-08-22",122.1,123.98,115.14,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-21",132.76,135.72,130.66,135.06,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-20",131.43,133.67,130.76,131.92,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-19",128.56,132.66,128.25,131.42,{"symbol":5,"time":2992,"open":2627,"high":2993,"low":2994,"close":2995},"2024-08-16",128.64,124.73,128.04,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":2650},"2024-08-15",124,128.66,123.99,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-14",127.56,128.11,125.19,127.3,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-13",123.27,127.77,122.85,127.06,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-12",125.29,126.19,121.95,123.03,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-09",121.06,124.63,120.47,124.41,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-08",118.05,122.06,117.28,121.6,{"symbol":5,"time":3032,"open":2706,"high":3033,"low":2959,"close":3034},"2024-08-07",121.53,115.1,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":2697},"2024-08-06",114.64,117.32,113.33,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3042,"close":3044},"2024-08-05",107.93,115.71,112.63,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-08-02",120.9,121.65,116.89,119.77,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-01",129.4,129.79,121.45,124.2,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-31",129.35,132.55,128.77,130.38,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-30",128.54,131.41,126.68,128.88,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-29",130,130.57,128.4,129.57,{"symbol":5,"time":3076,"open":2114,"high":3077,"low":2995,"close":3078},"2024-07-26",131.38,129,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-25",126.27,132.99,125.5,129.59,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-24",131,131.81,125.54,125.62,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3062,"close":3095},"2024-07-23",131.25,134.17,132.6,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-22",130.69,132.65,129.62,131.15,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":2095},"2024-07-19",129.83,130.88,128.87,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-18",135.03,136.68,129.75,129.84,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-17",134,138.4,133.26,135.1,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-16",135,138.14,134.47,136.21,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-15",135.92,136.33,132.8,133.72,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-12",133.95,137.46,132.2,135.75,{"symbol":5,"time":3138,"open":659,"high":3139,"low":3140,"close":3141},"2024-07-11",142.1,136.34,138.18,{"symbol":5,"time":3143,"open":3134,"high":3144,"low":3145,"close":3146},"2024-07-10",137.98,133.17,137.5,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3134},"2024-07-09",140.37,141.36,136.26,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-07-08",143.31,143.44,140.89,141.57,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-07-05",142.98,146.46,142.61,143.02,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-07-03",141.96,143.72,140.71,142.86,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":2135},"2024-07-02",142.66,144.68,140.7,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-07-01",138.32,142.97,135.73,142.77,{"symbol":5,"time":3182,"open":2615,"high":3179,"low":2615,"close":3183},"2024-06-28",135.09,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-06-27",129.13,134.64,128.68,133.92,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3186},"2024-06-26",123.68,130.82,122.68,{"symbol":5,"time":3196,"open":2627,"high":3197,"low":3198,"close":3199},"2024-06-25",125.8,122.6,124.21,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-24",126.69,126.98,124.4,124.8,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-21",125.68,128.27,124.7,127.8,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-20",127,127.4,125.32,126.62,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-18",130.11,131.14,126.56,127.6,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-17",126.46,131.79,125.65,130.67,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-14",126.1,128.89,124.69,127.17,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-13",129.76,129.91,125.88,125.9,{"symbol":5,"time":3243,"open":2977,"high":3244,"low":3245,"close":3246},"2024-06-12",133.38,129.15,130.33,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-11",128.75,130.64,127.15,128.48,{"symbol":5,"time":3254,"open":3255,"high":3071,"low":3256,"close":3257},"2024-06-10",129.53,125.89,126.76,{"symbol":5,"time":3259,"open":3260,"high":3095,"low":3261,"close":3262},"2024-06-07",131.06,130.08,131.21,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-06",133.94,135.85,131.84,132.04,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-05",137.22,137.3,128.41,134.29,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":2057},"2024-06-04",137.2,139.06,135.6,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-06-03",136.85,138.48,135.7,136.93,{"symbol":5,"time":3287,"open":3288,"high":3139,"low":3289,"close":3290},"2024-05-31",140.27,133.59,136.18,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":2052,"close":3295},"2024-05-30",147,147.7,140.95,{"symbol":5,"time":3297,"open":3298,"high":560,"low":3299,"close":3300},"2024-05-29",148.64,147.74,148.19,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-28",156.07,156.47,149.55,150.74,{"symbol":5,"time":3308,"open":2465,"high":3309,"low":3310,"close":3311},"2024-05-24",159,154.11,156.16,{"symbol":5,"time":3313,"open":2412,"high":3314,"low":3315,"close":3316},"2024-05-23",168.8,152.35,154.58,{"symbol":5,"time":3318,"open":2485,"high":3319,"low":3320,"close":3321},"2024-05-22",164.84,162.13,163.34,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":508,"close":3326},"2024-05-21",163.78,164.33,162.71,{"symbol":5,"time":3328,"open":863,"high":3329,"low":3330,"close":3331},"2024-05-20",165.35,162.54,164.78,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-17",163.72,164.42,161.13,161.86,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-16",163.87,165.88,163.19,165.04,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-15",163,164.86,158.85,164.37,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-14",161,162.25,159.35,160.95,{"symbol":5,"time":3357,"open":3358,"high":2429,"low":2457,"close":3359},"2024-05-13",158.05,159.79,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-10",157.1,158.12,155.41,157.15,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-09",157.86,158.17,155.77,155.87,{"symbol":5,"time":3373,"open":2181,"high":3374,"low":567,"close":3375},"2024-05-08",159.64,157.78,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-05-07",160.22,160.92,158.27,159.09,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-05-06",160.11,163.88,159.38,163.68,{"symbol":5,"time":3389,"open":3352,"high":2429,"low":3390,"close":3391},"2024-05-03",157.69,159.32,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":2176,"close":3396},"2024-05-02",158.01,159.39,157.77,{"symbol":5,"time":3398,"open":2451,"high":3399,"low":3400,"close":3401},"2024-05-01",160.3,154.18,156.14,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":2180,"close":3406},"2024-04-30",156.13,158.58,155.2,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-29",158.7,159.62,156.24,157.44,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-04-26",159.76,160.29,155.8,158.13,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3305,"close":3423},"2024-04-25",152.59,153.82,152.5,{"symbol":5,"time":3425,"open":548,"high":3426,"low":3427,"close":3428},"2024-04-24",155.08,152.03,154.99,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-23",148.93,152.08,148.8,151.17,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-22",145.45,148.4,144.32,147.21,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":2080,"close":3437},"2024-04-19",147.66,150.09,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-18",148.67,150.9,147.64,148.41,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3433},"2024-04-17",151.04,152.44,148.77,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":568},"2024-04-16",151.51,152.07,149.11,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":551},"2024-04-15",156.38,157.03,151.09,{"symbol":5,"time":3467,"open":3362,"high":3468,"low":3469,"close":3470},"2024-04-12",160.52,156.78,158.56,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3354},"2024-04-11",154.66,159.91,154.33,{"symbol":5,"time":3477,"open":636,"high":3478,"low":3479,"close":3480},"2024-04-10",153.51,151.55,152.97,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-09",155.12,156.9,153.83,155.58,{"symbol":5,"time":3488,"open":3489,"high":2187,"low":642,"close":3490},"2024-04-08",153.86,154.86,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3489},"2024-04-05",152.48,155.55,152.17,{"symbol":5,"time":3497,"open":3498,"high":2015,"low":3499,"close":3500},"2024-04-04",153.11,150.62,151.34,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-03",155.15,155.3,152.53,153.02,{"symbol":5,"time":3508,"open":3509,"high":3396,"low":3510,"close":3511},"2024-04-02",157.5,155.07,156.19,{"symbol":5,"time":3513,"open":3337,"high":3514,"low":2154,"close":3468},"2024-04-01",163.75,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3352,"close":2022},"2024-03-28",164.02,165.89,{"symbol":5,"time":3520,"open":3521,"high":2430,"low":3522,"close":3523},"2024-03-27",159.6,157.7,160.04,{"symbol":5,"time":3525,"open":3386,"high":3526,"low":3527,"close":3528},"2024-03-26",160.97,157.64,158.02,{"symbol":5,"time":3530,"open":2145,"high":3531,"low":3532,"close":2451},"2024-03-25",159.1,157.25,{"symbol":5,"time":3534,"open":2023,"high":3399,"low":567,"close":3535},"2024-03-22",159.03,{"symbol":5,"time":3537,"open":2261,"high":3538,"low":3539,"close":2023},"2024-03-21",168.68,157.21,{"symbol":5,"time":3541,"open":3358,"high":2424,"low":3358,"close":3542},"2024-03-20",163.04,{"symbol":5,"time":3544,"open":3545,"high":687,"low":3546,"close":3522},"2024-03-19",152.11,151.49,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3494,"close":3551},"2024-03-18",157.52,158.26,156.31,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-15",158.78,160.24,156.62,156.97,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":2032,"close":3562},"2024-03-14",162.02,162.5,158.92,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-13",161.27,166.84,160.7,162.31,{"symbol":5,"time":3570,"open":3571,"high":846,"low":3572,"close":3573},"2024-03-12",162.94,159.7,161.95,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-03-11",161.42,162.98,160.4,162.29,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-08",169.29,169.84,161.63,162.4,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-07",167,169.16,163.71,168.44,{"symbol":5,"time":3593,"open":2532,"high":3594,"low":3595,"close":3588},"2024-03-06",171.36,163.37,{"symbol":5,"time":3597,"open":2575,"high":3598,"low":3599,"close":3600},"2024-03-05",175.33,166.32,167.75,{"symbol":5,"time":3602,"open":3603,"high":2560,"low":3604,"close":3605},"2024-03-04",185.89,175.3,177.93,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-01",191.26,194.2,186.14,186.72,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":902,"close":3616},"2024-02-29",181.17,190.45,188.28,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-28",230.75,233.88,226.56,230,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":1177},"2024-02-27",233,235.66,231.09,{"symbol":5,"time":3629,"open":1544,"high":3630,"low":3631,"close":3632},"2024-02-26",233.36,226.65,230.93,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-23",234.28,234.83,227.04,229.34,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-22",224.14,227.68,219.52,225.62,{"symbol":5,"time":3646,"open":1148,"high":1486,"low":3647,"close":3648},"2024-02-21",211.68,216.21,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":1126},"2024-02-20",226.03,226.69,215.59,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-16",230.65,234.82,228.6,230.31,{"symbol":5,"time":3661,"open":448,"high":3662,"low":3663,"close":3664},"2024-02-15",236.33,229.1,232.4,{"symbol":5,"time":3666,"open":3622,"high":3667,"low":3668,"close":1366},"2024-02-14",236.24,227.18,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-13",223.06,231.02,220.5,227.57,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-12",231,237.72,229.07,232.16,{"symbol":5,"time":3682,"open":3683,"high":448,"low":3684,"close":3685},"2024-02-09",228.3,228.13,233.28,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":1087},"2024-02-08",219.3,226.29,218.3,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":975,"close":3695},"2024-02-07",214.01,219.4,218.23,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-06",217.5,218.5,208.51,213.68,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":1652,"close":3706},"2024-02-05",217.11,220.67,215.6,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":1685},"2024-02-02",208.64,219.74,204.05,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-01",197,200.33,195.34,199.94,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-31",201.5,203.29,194.87,195.64,{"symbol":5,"time":3725,"open":3709,"high":3726,"low":3727,"close":3728},"2024-01-30",209.98,204.81,206.25,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-29",201.91,210.26,201.4,209.54,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-01-26",203.75,205.49,201.2,202.51,{"symbol":5,"time":3742,"open":3743,"high":1828,"low":3744,"close":3745},"2024-01-25",205.36,202.75,206.01,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-24",209.18,211.65,203.49,203.81,{"symbol":5,"time":3753,"open":3754,"high":1649,"low":3755,"close":3756},"2024-01-23",200,197.59,205.58,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":1613},"2024-01-22",196.75,202.32,196.51,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3611,"close":3766},"2024-01-19",187.59,193.14,193.12,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-18",190.77,191.54,184.39,186.61,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-17",185.77,188.14,182.53,188.12,{"symbol":5,"time":3780,"open":2334,"high":3781,"low":3782,"close":2311},"2024-01-16",191.21,186.57,{"symbol":5,"time":3784,"open":2334,"high":3785,"low":3786,"close":3608},"2024-01-12",196.08,189.22,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-11",199.2,201.6,195.53,195.62,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-10",197.28,200.54,194.65,197.4,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-09",195.65,198.27,194.75,196.9,{"symbol":5,"time":3806,"open":3769,"high":3804,"low":3769,"close":3807},"2024-01-08",196.35,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3810,"close":3812},"2024-01-05",184.57,191.41,189.12,{"symbol":5,"time":3814,"open":899,"high":3815,"low":2246,"close":3816},"2024-01-04",187.15,183.72,{"symbol":5,"time":3818,"open":2365,"high":3819,"low":3820,"close":3821},"2024-01-03",187.35,183.01,184.21,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3812},"2024-01-02",195,196.23,187.53,{"symbol":5,"time":3828,"open":3754,"high":3829,"low":3830,"close":1576},"2023-12-29",201.88,198.34,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":1919,"close":3835},"2023-12-28",198.78,201.74,201.23,{"symbol":5,"time":3837,"open":3754,"high":3838,"low":3839,"close":3840},"2023-12-27",200.97,197.04,198.71,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-26",195.9,199.32,193.8,198.56,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-22",197.02,198.02,194.1,195.67,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":962},"2023-12-21",195.5,196.95,193.74,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":1622,"close":3862},"2023-12-20",198.12,199.74,194.28,{"symbol":5,"time":3864,"open":3754,"high":3865,"low":3830,"close":3866},"2023-12-19",200.87,199.02,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-18",198.1,200.01,196.55,198.97,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-15",198,200.85,197.1,199.01,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":1607,"close":3883},"2023-12-14",198.57,202.83,200.86,{"symbol":5,"time":3885,"open":3824,"high":3886,"low":3608,"close":3871},"2023-12-13",197.43,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-12",190.84,194.21,189.69,193.49,{"symbol":5,"time":3894,"open":3895,"high":1566,"low":3896,"close":3897},"2023-12-11",188.51,187.77,192.99,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-08",187,191.64,185.8,190.67,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-07",184.61,188.78,183.03,187.31,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-06",187.41,190.62,184.4,184.47,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-05",186.53,188.52,184.08,186.16,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":2329,"close":3926},"2023-12-04",184.81,191,188.3,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-12-01",185.25,188.56,180.8,185.97,{"symbol":5,"time":3934,"open":1629,"high":2307,"low":3935,"close":3936},"2023-11-30",180.27,187.68,{"symbol":5,"time":3938,"open":3939,"high":497,"low":3940,"close":806},"2023-11-29",175.02,174.35,{"symbol":5,"time":3942,"open":2532,"high":3943,"low":2439,"close":2544},"2023-11-28",172.18,{"symbol":5,"time":3945,"open":2512,"high":3946,"low":3947,"close":2537},"2023-11-27",172.68,170.05,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-24",168.04,171.48,167.49,171.16,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":2274,"close":3958},"2023-11-22",168.9,171.22,168.92,{"symbol":5,"time":3960,"open":2477,"high":3961,"low":3962,"close":3963},"2023-11-21",168.11,164.29,166.67,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3966,"close":3968},"2023-11-20",162,168.82,166.73,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-17",160.71,162.73,160.33,161.85,{"symbol":5,"time":3976,"open":3571,"high":3346,"low":2021,"close":3526},"2023-11-16",{"symbol":5,"time":3978,"open":3979,"high":904,"low":3980,"close":3981},"2023-11-15",166.57,162.84,163.03,{"symbol":5,"time":3983,"open":2500,"high":3984,"low":3985,"close":3986},"2023-11-14",166.28,163.16,165.86,{"symbol":5,"time":3988,"open":3523,"high":3989,"low":3990,"close":3409},"2023-11-13",161.15,157.28,{"symbol":5,"time":3992,"open":2210,"high":3993,"low":3994,"close":3578},"2023-11-10",161.22,153.52,{"symbol":5,"time":3996,"open":3997,"high":3585,"low":2201,"close":3998},"2023-11-09",159.5,156.35,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":3405},"2023-11-08",160.2,161.49,156.01,{"symbol":5,"time":4005,"open":3370,"high":3561,"low":4006,"close":4007},"2023-11-07",153.85,159.57,{"symbol":5,"time":4009,"open":560,"high":4010,"low":4011,"close":2073},"2023-11-06",150.45,141.93,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":689},"2023-11-03",143,150.28,142.72,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-02",145.22,147.84,140.14,142.75,{"symbol":5,"time":4024,"open":693,"high":4025,"low":4026,"close":4027},"2023-11-01",145.72,142.32,144.26,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-31",144.79,145.97,141.59,145.13,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-30",144,145.75,142.68,144.16,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-27",144.1,145.39,141.89,143.38,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":3116,"close":4050},"2023-10-26",142.06,144.05,140.84,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-25",150.89,150.96,141.54,142.4,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-24",149.73,152.62,148.94,151.12,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-23",145.86,150.83,144.81,148.59,{"symbol":5,"time":4070,"open":548,"high":4071,"low":4072,"close":4073},"2023-10-20",154.09,147.35,147.67,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":712,"close":566},"2023-10-19",154.76,158.09,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-18",159.4,160.59,152.34,153.23,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":3405,"close":3395},"2023-10-17",158.98,162.7,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":3320},"2023-10-16",157.9,163.13,156.91,{"symbol":5,"time":4094,"open":2268,"high":4095,"low":3557,"close":4096},"2023-10-13",161.54,157.16,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-12",161.72,163.8,159.31,159.96,{"symbol":5,"time":4104,"open":4105,"high":2241,"low":4106,"close":4107},"2023-10-11",163.92,162.44,163.54,{"symbol":5,"time":4109,"open":3346,"high":4110,"low":3561,"close":4091},"2023-10-10",166.43,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-09",158.5,163.29,158.29,161.81,{"symbol":5,"time":4118,"open":4119,"high":2024,"low":4119,"close":4120},"2023-10-06",148,159.95,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-05",154.05,155.31,149.67,150.25,{"symbol":5,"time":4128,"open":4129,"high":561,"low":694,"close":4130},"2023-10-04",150.75,151.96,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-10-03",149.08,151.91,147.87,148.79,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":3434},"2023-10-02",152.27,153.29,149.8,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-09-29",153.41,155.17,152.46,152.77,{"symbol":5,"time":4149,"open":4150,"high":3479,"low":4151,"close":4062},"2023-09-28",145.52,141.79,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-09-27",148.07,149.47,146.1,147.52,{"symbol":5,"time":4159,"open":3433,"high":4160,"low":4161,"close":4162},"2023-09-26",150.65,146.51,147.05,{"symbol":5,"time":4164,"open":2067,"high":4165,"low":4073,"close":4166},"2023-09-25",150.47,149.74,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4125,"close":4171},"2023-09-22",151.42,152.63,149.7,{"symbol":5,"time":4173,"open":526,"high":3511,"low":4174,"close":4175},"2023-09-21",148.54,149.03,[4177,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4247,4252,4257,4262,4267,4272,4277,4280,4285,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4443,4448,4452,4457,4462,4466,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4543,4548,4553,4557,4562,4567,4572,4577,4582,4587,4592,4596,4601,4606,4611,4615,4619,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4916,4921,4926,4931,4936,4941,4946,4951,4955,4960,4964,4969,4974,4979,4984,4989,4994,4998,5001,5006,5011,5015,5019,5022,5026,5030,5035,5038,5043,5048,5053,5058,5062,5067,5072,5076,5080,5084,5089,5094,5099,5103,5108,5112,5117,5122,5127,5132,5137,5141,5146,5151,5156,5161,5166,5171,5176,5181,5185,5189,5194,5197,5202,5207,5212,5217,5221,5223,5227,5232,5237,5241,5246,5250,5255,5260,5265,5268,5273,5278,5283,5288,5291,5296,5301,5306,5310,5315,5319,5324,5328,5333,5338,5343,5348,5353,5358,5363,5367,5371,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5424,5429,5434,5439,5444,5448],{"symbol":4178,"time":26,"open":4179,"high":4180,"low":4181,"close":4182},"SPY",761.31,762,757.97,761.69,{"symbol":4178,"time":32,"open":4184,"high":4185,"low":4186,"close":4187},763.15,763.57,759.96,762.6,{"symbol":4178,"time":38,"open":4189,"high":4190,"low":4191,"close":4192},759.5,761.67,749.6,754.05,{"symbol":4178,"time":44,"open":4194,"high":4195,"low":4196,"close":4197},760.12,760.35,756.15,757.39,{"symbol":4178,"time":50,"open":4199,"high":4200,"low":4201,"close":4202},759,763.52,757.93,760.88,{"symbol":4178,"time":56,"open":4204,"high":4205,"low":4206,"close":4207},764.72,766.38,763.6,764.29,{"symbol":4178,"time":62,"open":4209,"high":4210,"low":4211,"close":4212},758.03,760.11,756.64,757.83,{"symbol":4178,"time":68,"open":4214,"high":4215,"low":4216,"close":4217},764.08,764.47,760.94,762.4,{"symbol":4178,"time":74,"open":4219,"high":4220,"low":4221,"close":4222},769.07,769.7,765.14,765.96,{"symbol":4178,"time":80,"open":4224,"high":4225,"low":4226,"close":4227},772.01,772.87,769,770.19,{"symbol":4178,"time":86,"open":4229,"high":4230,"low":4231,"close":4232},767.9,774.03,767.45,773.17,{"symbol":4178,"time":92,"open":4234,"high":4235,"low":4236,"close":4237},762.45,766.43,761.73,765.16,{"symbol":4178,"time":98,"open":4239,"high":4240,"low":4241,"close":4242},762.01,764.67,759.48,761.78,{"symbol":4178,"time":104,"open":4244,"high":4245,"low":4204,"close":4246},767.33,768,767.05,{"symbol":4178,"time":110,"open":4248,"high":4249,"low":4250,"close":4251},771.76,775.3,768.31,769.35,{"symbol":4178,"time":116,"open":4253,"high":4254,"low":4255,"close":4256},768.5,772.36,767.16,771.1,{"symbol":4178,"time":122,"open":4258,"high":4259,"low":4260,"close":4261},764.73,767.35,763.93,766.08,{"symbol":4178,"time":128,"open":4263,"high":4264,"low":4265,"close":4266},766.16,766.78,763.05,765.91,{"symbol":4178,"time":134,"open":4268,"high":4269,"low":4270,"close":4271},764.78,765.22,762.08,763.47,{"symbol":4178,"time":139,"open":4273,"high":4274,"low":4275,"close":4276},766.05,767.85,764.17,765.72,{"symbol":4178,"time":145,"open":4222,"high":4278,"low":4279,"close":4187},768.15,762.04,{"symbol":4178,"time":151,"open":4281,"high":4282,"low":4283,"close":4284},770.36,772.47,768.1,769.06,{"symbol":4178,"time":156,"open":4286,"high":4287,"low":4288,"close":4231},768.7,769.5,766.92,{"symbol":4178,"time":161,"open":4290,"high":4291,"low":4292,"close":4293},776.18,776.78,772.51,772.67,{"symbol":4178,"time":167,"open":4295,"high":4296,"low":4297,"close":4298},778.54,778.8,775.43,776.34,{"symbol":4178,"time":173,"open":4300,"high":4301,"low":4302,"close":4303},774.87,779.37,774.11,777.88,{"symbol":4178,"time":178,"open":4305,"high":4306,"low":4307,"close":4308},774.71,774.9,771.28,772.49,{"symbol":4178,"time":183,"open":4310,"high":4311,"low":4312,"close":4313},774.53,774.61,769.2,770.56,{"symbol":4178,"time":188,"open":4315,"high":4316,"low":4317,"close":4318},772.6,775.05,771.62,773.03,{"symbol":4178,"time":193,"open":4320,"high":4321,"low":4322,"close":4323},771.02,773.92,769.61,773.26,{"symbol":4178,"time":198,"open":4325,"high":4326,"low":4327,"close":4328},770.21,771.82,767.46,768.56,{"symbol":4178,"time":202,"open":4330,"high":4331,"low":4332,"close":4333},775.85,776.85,769.51,769.79,{"symbol":4178,"time":208,"open":4335,"high":4336,"low":4337,"close":4338},760.63,773.41,760.52,771.33,{"symbol":4178,"time":214,"open":4340,"high":4341,"low":4342,"close":4343},749.44,758.58,748.8,757.67,{"symbol":4178,"time":220,"open":4345,"high":4346,"low":4347,"close":4348},744.68,748.9,737.68,747.03,{"symbol":4178,"time":226,"open":4350,"high":4351,"low":4352,"close":4353},736.05,742.45,734.59,741.69,{"symbol":4178,"time":232,"open":4355,"high":4356,"low":4357,"close":4358},739.97,742.68,729.1,729.46,{"symbol":4178,"time":237,"open":4360,"high":4361,"low":4362,"close":4363},739.19,742.79,735.98,740.86,{"symbol":4178,"time":243,"open":4365,"high":4366,"low":4367,"close":4368},744.91,745.53,735.87,739.09,{"symbol":4178,"time":249,"open":4370,"high":4371,"low":4372,"close":4373},738.51,743.72,737.29,738.93,{"symbol":4178,"time":255,"open":4375,"high":4376,"low":4377,"close":4378},739.37,742.56,735.21,738.18,{"symbol":4178,"time":261,"open":4380,"high":4381,"low":4382,"close":4383},746.62,750.02,746.37,747.41,{"symbol":4178,"time":267,"open":4385,"high":4386,"low":4387,"close":4388},746.29,749.04,744.18,748.28,{"symbol":4178,"time":273,"open":4390,"high":4391,"low":4392,"close":4393},747.06,748.73,741.51,742.09,{"symbol":4178,"time":278,"open":4395,"high":4396,"low":4397,"close":4398},742.08,747.29,740.8,743.29,{"symbol":4178,"time":283,"open":4400,"high":4401,"low":4402,"close":4403},752.76,754.57,747.88,750.72,{"symbol":4178,"time":289,"open":4405,"high":4406,"low":4407,"close":4408},754.24,755.58,750.2,754.81,{"symbol":4178,"time":295,"open":4410,"high":4411,"low":4412,"close":4413},750.91,753.34,748.66,751.83,{"symbol":4178,"time":301,"open":4415,"high":4416,"low":4417,"close":4418},752.47,753.91,748,749.17,{"symbol":4178,"time":307,"open":4420,"high":4421,"low":4422,"close":4423},752.05,755.42,748.1,754.95,{"symbol":4178,"time":313,"open":4425,"high":4426,"low":4427,"close":4428},747.35,751.97,745.59,751.71,{"symbol":4178,"time":319,"open":4430,"high":4431,"low":4432,"close":4433},743.16,746.15,739.51,745.4,{"symbol":4178,"time":325,"open":4435,"high":4436,"low":4437,"close":4438},750.22,750.96,745.21,747.71,{"symbol":4178,"time":331,"open":4440,"high":4441,"low":4383,"close":4442},748.74,752.41,751.28,{"symbol":4178,"time":337,"open":4444,"high":4445,"low":4446,"close":4447},747.4,751.31,740.03,744.78,{"symbol":4178,"time":343,"open":4449,"high":4340,"low":4450,"close":4451},745,742.38,745.76,{"symbol":4178,"time":349,"open":4453,"high":4454,"low":4455,"close":4456},741.29,748.02,740.89,746.77,{"symbol":4178,"time":355,"open":4458,"high":4459,"low":4460,"close":4461},736.53,741.56,732.09,741,{"symbol":4178,"time":361,"open":4463,"high":4458,"low":4464,"close":4465},728.95,716.58,728.99,{"symbol":4178,"time":367,"open":4467,"high":4375,"low":4468,"close":4469},738.91,729.6,734.3,{"symbol":4178,"time":373,"open":4471,"high":4472,"low":4473,"close":4474},735.17,739.95,730.84,733.24,{"symbol":4178,"time":379,"open":4476,"high":4477,"low":4478,"close":4479},733.81,739.63,732.3,733.58,{"symbol":4178,"time":385,"open":4481,"high":4482,"low":4483,"close":4484},747.7,750.18,743.13,744.39,{"symbol":4178,"time":391,"open":4486,"high":4487,"low":4488,"close":4489},747.76,748.23,743.86,746.74,{"symbol":4178,"time":397,"open":4491,"high":4492,"low":4493,"close":4494},751.29,752.15,739.22,740.96,{"symbol":4178,"time":403,"open":4496,"high":4497,"low":4498,"close":4499},754.55,755.44,749.88,750.33,{"symbol":4178,"time":409,"open":4501,"high":4502,"low":4503,"close":4504},751.85,756.68,751.76,754.83,{"symbol":4178,"time":415,"open":4506,"high":4507,"low":4508,"close":4509},740.71,744.44,735.03,741.75,{"symbol":4178,"time":421,"open":4511,"high":4512,"low":4513,"close":4514},728.76,740,724.41,737.76,{"symbol":4178,"time":427,"open":4516,"high":4517,"low":4518,"close":4519},733.39,738.38,725.33,725.43,{"symbol":4178,"time":433,"open":4521,"high":4522,"low":4523,"close":4524},743.63,746.9,722.59,737.05,{"symbol":4178,"time":439,"open":4526,"high":4527,"low":4528,"close":4493},743.36,745.34,738.19,{"symbol":4178,"time":445,"open":4530,"high":4531,"low":4532,"close":4533},752.31,752.82,735.53,737.55,{"symbol":4178,"time":451,"open":4535,"high":4536,"low":4537,"close":4538},752.1,758.31,751.47,757.09,{"symbol":4178,"time":457,"open":4540,"high":4541,"low":4542,"close":4405},758.15,758.8,753.57,{"symbol":4178,"time":463,"open":4544,"high":4545,"low":4546,"close":4547},757.03,760.4,756.75,759.57,{"symbol":4178,"time":469,"open":4549,"high":4550,"low":4551,"close":4552},755.36,760.28,754.69,758.54,{"symbol":4178,"time":475,"open":4554,"high":4555,"low":4551,"close":4556},755.9,758.08,756.48,{"symbol":4178,"time":481,"open":4558,"high":4559,"low":4560,"close":4561},750.25,755.15,749.23,754.6,{"symbol":4178,"time":487,"open":4563,"high":4564,"low":4565,"close":4566},750.88,751.38,748.22,750.46,{"symbol":4178,"time":493,"open":4568,"high":4569,"low":4570,"close":4571},750.01,752.13,748.37,750.59,{"symbol":4178,"time":499,"open":4573,"high":4574,"low":4575,"close":4576},746.24,748.94,744.48,745.64,{"symbol":4178,"time":505,"open":4578,"high":4579,"low":4580,"close":4581},738.64,744.87,737.03,742.72,{"symbol":4178,"time":511,"open":4583,"high":4584,"low":4585,"close":4586},735.71,741.87,733.89,741.25,{"symbol":4178,"time":517,"open":4588,"high":4589,"low":4590,"close":4591},734.78,737.65,731.53,733.73,{"symbol":4178,"time":523,"open":4593,"high":4594,"low":4516,"close":4595},739.83,741.42,738.65,{"symbol":4178,"time":529,"open":4597,"high":4598,"low":4599,"close":4600},741.79,743.46,737.96,739.17,{"symbol":4178,"time":535,"open":4602,"high":4603,"low":4604,"close":4605},743.65,749.53,743.56,748.17,{"symbol":4178,"time":541,"open":4607,"high":4608,"low":4609,"close":4610},738.47,743.91,735.47,742.31,{"symbol":4178,"time":547,"open":4612,"high":4613,"low":4614,"close":4378},736.89,738.84,731.83,{"symbol":4178,"time":553,"open":4616,"high":4617,"low":4616,"close":4618},736.45,740.79,739.3,{"symbol":4178,"time":559,"open":4620,"high":4621,"low":4622,"close":4623},734.93,738.08,734.57,737.62,{"symbol":4178,"time":565,"open":4625,"high":4626,"low":4627,"close":4628},735.05,736.13,729.75,731.58,{"symbol":4178,"time":571,"open":4630,"high":4352,"low":4631,"close":4632},728.16,727.82,733.83,{"symbol":4178,"time":577,"open":4634,"high":4635,"low":4636,"close":4637},721.77,725.04,721.49,723.77,{"symbol":4178,"time":583,"open":4639,"high":4640,"low":4641,"close":4642},720.07,722.12,714.99,718.01,{"symbol":4178,"time":589,"open":4644,"high":4645,"low":4646,"close":4647},721.25,724.87,720.47,720.65,{"symbol":4178,"time":595,"open":4649,"high":4650,"low":4651,"close":4652},714.63,719.79,710.45,718.66,{"symbol":4178,"time":601,"open":4654,"high":4655,"low":4656,"close":4657},711,712.2,708.37,711.58,{"symbol":4178,"time":607,"open":4659,"high":4660,"low":4661,"close":4662},711.82,712.88,709.25,711.69,{"symbol":4178,"time":612,"open":4664,"high":4665,"low":4666,"close":4667},713.17,715.63,712.3,715.17,{"symbol":4178,"time":618,"open":4669,"high":4670,"low":4671,"close":4672},710.75,714.47,709.01,713.94,{"symbol":4178,"time":624,"open":4674,"high":4675,"low":4676,"close":4677},709.5,712.36,702.28,708.45,{"symbol":4178,"time":630,"open":4679,"high":4680,"low":4681,"close":4682},709.15,711.45,708.22,711.21,{"symbol":4178,"time":635,"open":4684,"high":4685,"low":4686,"close":4687},710.28,711.28,702.64,704.08,{"symbol":4178,"time":641,"open":4689,"high":4690,"low":4691,"close":4692},708.78,709.91,706.14,708.72,{"symbol":4178,"time":646,"open":4691,"high":4694,"low":4695,"close":4696},712.39,705.76,710.14,{"symbol":4178,"time":652,"open":4698,"high":4699,"low":4700,"close":4701},701.06,702.78,698.53,701.66,{"symbol":4178,"time":658,"open":4703,"high":4704,"low":4705,"close":4706},695.26,700.28,694.2,699.94,{"symbol":4178,"time":663,"open":4708,"high":4709,"low":4710,"close":4711},687.69,694.58,687.66,694.46,{"symbol":4178,"time":668,"open":4713,"high":4714,"low":4715,"close":4716},677.41,686.3,676.58,686.1,{"symbol":4178,"time":674,"open":4718,"high":4719,"low":4720,"close":4721},681.32,682.03,678.45,679.46,{"symbol":4178,"time":680,"open":4723,"high":4724,"low":4725,"close":4726},674.84,681.16,673.77,679.91,{"symbol":4178,"time":685,"open":4728,"high":4729,"low":4730,"close":4731},676.39,677.08,671.46,676.01,{"symbol":4178,"time":691,"open":4733,"high":4734,"low":4735,"close":4736},656.65,659.61,651.06,659.22,{"symbol":4178,"time":696,"open":4738,"high":4739,"low":4740,"close":4741},655.86,659.72,655.52,658.93,{"symbol":4178,"time":702,"open":4743,"high":4744,"low":4745,"close":4746},646.42,658.2,645.11,655.83,{"symbol":4178,"time":708,"open":4748,"high":4749,"low":4750,"close":4751},653.9,658.52,653,655.24,{"symbol":4178,"time":714,"open":4753,"high":4754,"low":4755,"close":4756},638.94,651.54,637.98,650.34,{"symbol":4178,"time":720,"open":4758,"high":4759,"low":4760,"close":4761},640.11,640.37,629.28,631.97,{"symbol":4178,"time":726,"open":4763,"high":4764,"low":4765,"close":4766},642.5,642.66,633.11,634.09,{"symbol":4178,"time":731,"open":4768,"high":4769,"low":4770,"close":4771},652.06,654.85,644.82,645.09,{"symbol":4178,"time":737,"open":4773,"high":4774,"low":4775,"close":4776},658.67,660.89,654.24,656.82,{"symbol":4178,"time":743,"open":4778,"high":4779,"low":4780,"close":4781},651.32,657.03,649.88,653.18,{"symbol":4178,"time":749,"open":4783,"high":4784,"low":4785,"close":4786},658.07,662.62,653.94,655.38,{"symbol":4178,"time":755,"open":4788,"high":4789,"low":4790,"close":4791},656.51,656.69,644.72,648.57,{"symbol":4178,"time":761,"open":4793,"high":4794,"low":4795,"close":4796},656.97,662.98,655.17,659.8,{"symbol":4178,"time":767,"open":4798,"high":4799,"low":4800,"close":4801},668.36,669.72,661.19,661.43,{"symbol":4178,"time":773,"open":4803,"high":4804,"low":4805,"close":4806},672.39,674.44,669.7,670.79,{"symbol":4178,"time":779,"open":4808,"high":4809,"low":4810,"close":4811},668.38,672.07,667.12,669.03,{"symbol":4178,"time":785,"open":4813,"high":4814,"low":4815,"close":4816},669.27,672.34,661.36,662.29,{"symbol":4178,"time":791,"open":4818,"high":4819,"low":4820,"close":4821},671.16,671.65,665.87,666.06,{"symbol":4178,"time":797,"open":4823,"high":4824,"low":4825,"close":4826},677.58,680.08,673.34,676.33,{"symbol":4178,"time":803,"open":4828,"high":4829,"low":4830,"close":4831},677.72,683.36,674.76,677.18,{"symbol":4178,"time":808,"open":4833,"high":4834,"low":4835,"close":4836},666.39,679.92,662.39,678.27,{"symbol":4178,"time":814,"open":4838,"high":4839,"low":4840,"close":4841},673.41,676.11,669.76,672.38,{"symbol":4178,"time":820,"open":4843,"high":4844,"low":4845,"close":4846},682.08,685.53,675.61,681.31,{"symbol":4178,"time":825,"open":4848,"high":4849,"low":4850,"close":4851},681.63,687.09,679.62,685.13,{"symbol":4178,"time":831,"open":4853,"high":4854,"low":4855,"close":4856},675.06,682.61,669.66,680.33,{"symbol":4178,"time":837,"open":4858,"high":4859,"low":4860,"close":4861},678.7,688.62,678.02,686.38,{"symbol":4178,"time":843,"open":4863,"high":4864,"low":4865,"close":4866},683.09,686.86,681.64,685.99,{"symbol":4178,"time":849,"open":4868,"high":4869,"low":4870,"close":4871},693.28,693.3,684.35,689.3,{"symbol":4178,"time":855,"open":4873,"high":4874,"low":4875,"close":4876},690.18,693.68,690.1,693.15,{"symbol":4178,"time":861,"open":4878,"high":4879,"low":4880,"close":4881},681.9,688.35,680,687.35,{"symbol":4178,"time":867,"open":4883,"high":4884,"low":4885,"close":4886},687.83,690,680.37,682.39,{"symbol":4178,"time":872,"open":4888,"high":4889,"low":4890,"close":4891},682.32,690.06,681.73,689.43,{"symbol":4178,"time":878,"open":4893,"high":4894,"low":4895,"close":4896},683.84,686.18,681.55,684.48,{"symbol":4178,"time":883,"open":4898,"high":4899,"low":4900,"close":4901},684.02,689.15,682.83,686.29,{"symbol":4178,"time":889,"open":4903,"high":4904,"low":4905,"close":4906},680.14,684.94,675.78,682.85,{"symbol":4178,"time":895,"open":4908,"high":4909,"low":4910,"close":4911},681.69,686.28,677.52,681.75,{"symbol":4178,"time":901,"open":4913,"high":4914,"low":4885,"close":4915},694.24,695.35,681.27,{"symbol":4178,"time":907,"open":4917,"high":4918,"low":4919,"close":4920},696.39,697.14,689.18,691.96,{"symbol":4178,"time":913,"open":4922,"high":4923,"low":4924,"close":4925},694.95,696.54,691.66,692.12,{"symbol":4178,"time":919,"open":4927,"high":4928,"low":4929,"close":4930},689.42,695.87,688.34,693.95,{"symbol":4178,"time":924,"open":4932,"high":4933,"low":4934,"close":4935},681.46,692.31,680.85,690.62,{"symbol":4178,"time":930,"open":4937,"high":4938,"low":4939,"close":4940},680.94,683.69,675.79,677.62,{"symbol":4178,"time":936,"open":4942,"high":4943,"low":4944,"close":4945},690.35,691.45,681.76,686.19,{"symbol":4178,"time":942,"open":4947,"high":4948,"low":4949,"close":4950},696.21,696.96,684.03,689.53,{"symbol":4178,"time":948,"open":4952,"high":4953,"low":4927,"close":4954},689.58,696.93,695.41,{"symbol":4178,"time":953,"open":4956,"high":4957,"low":4958,"close":4959},691.79,694.21,687.12,691.97,{"symbol":4178,"time":959,"open":4917,"high":4961,"low":4962,"close":4963},697.06,684.83,694.04,{"symbol":4178,"time":965,"open":4965,"high":4966,"low":4967,"close":4968},697.05,697.84,693.94,695.42,{"symbol":4178,"time":971,"open":4970,"high":4971,"low":4972,"close":4973},694.18,696.53,693.57,695.49,{"symbol":4178,"time":977,"open":4975,"high":4976,"low":4977,"close":4978},690.49,694.13,689.92,692.73,{"symbol":4178,"time":983,"open":4980,"high":4981,"low":4982,"close":4983},688.15,690.96,687.16,689.23,{"symbol":4178,"time":989,"open":4985,"high":4986,"low":4987,"close":4988},689.85,691.13,686.92,688.98,{"symbol":4178,"time":995,"open":4990,"high":4991,"low":4992,"close":4993},679.65,688.74,678.13,685.4,{"symbol":4178,"time":1001,"open":4995,"high":4996,"low":4997,"close":4823},681.49,684.77,676.57,{"symbol":4178,"time":1007,"open":4999,"high":5000,"low":4875,"close":4924},693.66,694.25,{"symbol":4178,"time":1013,"open":5002,"high":5003,"low":5004,"close":5005},694.57,695.45,691.25,692.24,{"symbol":4178,"time":1018,"open":5007,"high":5008,"low":5009,"close":5010},691,691.72,686.04,690.36,{"symbol":4178,"time":1024,"open":4973,"high":5012,"low":5013,"close":5014},696.09,691.35,693.77,{"symbol":4178,"time":1030,"open":5016,"high":5012,"low":5017,"close":5018},690.68,690.63,695.16,{"symbol":4178,"time":1036,"open":5017,"high":5020,"low":4919,"close":5021},695.31,694.07,{"symbol":4178,"time":1042,"open":5023,"high":4935,"low":5024,"close":5025},688.82,687.49,689.51,{"symbol":4178,"time":1048,"open":5027,"high":5028,"low":5029,"close":4952},692.19,693.96,689.32,{"symbol":4178,"time":1054,"open":5031,"high":5032,"low":5033,"close":5034},687.93,692.32,687.78,691.81,{"symbol":4178,"time":1060,"open":5036,"high":4891,"low":4861,"close":5037},686.54,687.72,{"symbol":4178,"time":1066,"open":5039,"high":5040,"low":5041,"close":5042},685.71,686.87,679.82,683.17,{"symbol":4178,"time":1072,"open":5044,"high":5045,"low":5046,"close":5047},687.14,687.36,681.71,681.92,{"symbol":4178,"time":1078,"open":5049,"high":5050,"low":5051,"close":5052},687.45,688.56,686.58,687.01,{"symbol":4178,"time":1084,"open":5054,"high":5055,"low":5056,"close":5057},687.54,689.2,686.07,687.85,{"symbol":4178,"time":1089,"open":5059,"high":4924,"low":5060,"close":5061},690.64,689.27,690.31,{"symbol":4178,"time":1095,"open":5063,"high":5064,"low":5065,"close":5066},687.95,690.83,687.8,690.38,{"symbol":4178,"time":1101,"open":5068,"high":5069,"low":5070,"close":5071},683.92,688.2,683.87,687.96,{"symbol":4178,"time":1107,"open":5073,"high":5074,"low":5075,"close":4962},683.94,685.36,680.59,{"symbol":4178,"time":1113,"open":5077,"high":5078,"low":5079,"close":5075},676.59,681.09,676.47,{"symbol":4178,"time":1119,"open":5081,"high":5082,"low":5083,"close":5079},677.6,680.74,674.9,{"symbol":4178,"time":1125,"open":5085,"high":5086,"low":5087,"close":5088},679.89,680.44,671.2,671.4,{"symbol":4178,"time":1131,"open":5090,"high":5091,"low":5092,"close":5093},679.23,681.08,674.98,678.87,{"symbol":4178,"time":1136,"open":5095,"high":5096,"low":5097,"close":5098},685.74,685.76,679.25,680.73,{"symbol":4178,"time":1142,"open":5100,"high":5101,"low":5102,"close":4944},688.17,688.88,679.17,{"symbol":4178,"time":1147,"open":5104,"high":5105,"low":5106,"close":5107},685.14,689.25,682.17,689.17,{"symbol":4178,"time":1153,"open":5109,"high":5110,"low":4846,"close":5111},682.56,688.97,687.57,{"symbol":4178,"time":1158,"open":5113,"high":5114,"low":5115,"close":5116},683.15,685.39,682.59,683.04,{"symbol":4178,"time":1164,"open":5118,"high":5119,"low":5120,"close":5121},686.59,686.64,681.57,683.63,{"symbol":4178,"time":1169,"open":5123,"high":5124,"low":5125,"close":5126},685.47,688.39,684.58,685.69,{"symbol":4178,"time":1174,"open":5128,"high":5129,"low":5130,"close":5131},685.3,685.37,681.34,684.39,{"symbol":4178,"time":1180,"open":5133,"high":5134,"low":5135,"close":5136},680.57,684.91,679.69,683.89,{"symbol":4178,"time":1185,"open":5047,"high":5138,"low":5139,"close":5140},683.82,679.33,681.53,{"symbol":4178,"time":1191,"open":5142,"high":5143,"low":5144,"close":5145},678.81,682.99,678.74,680.27,{"symbol":4178,"time":1196,"open":5147,"high":5148,"low":5149,"close":5150},680.86,683.67,680.5,683.39,{"symbol":4178,"time":1202,"open":5152,"high":5153,"low":5154,"close":5155},677.63,681.7,676.72,679.68,{"symbol":4178,"time":1207,"open":5157,"high":5158,"low":5159,"close":5160},668.63,676.21,664.48,675.02,{"symbol":4178,"time":1213,"open":5162,"high":5163,"low":5164,"close":5165},662.69,670.06,661.59,668.73,{"symbol":4178,"time":1219,"open":5167,"high":5168,"low":5169,"close":5170},655.05,664.55,650.85,659.03,{"symbol":4178,"time":1224,"open":5172,"high":5173,"low":5174,"close":5175},672.91,675.56,651.89,652.53,{"symbol":4178,"time":1230,"open":5177,"high":5178,"low":5179,"close":5180},660.78,667.34,658.75,662.63,{"symbol":4178,"time":1236,"open":5182,"high":5183,"low":4738,"close":5184},662.1,665.12,660.08,{"symbol":4178,"time":1242,"open":4805,"high":5186,"low":5187,"close":5188},673.71,662.17,665.67,{"symbol":4178,"time":1248,"open":5190,"high":5191,"low":5192,"close":5193},665.38,675.66,663.27,671.93,{"symbol":4178,"time":1254,"open":5149,"high":5147,"low":5195,"close":5196},670.52,672.04,{"symbol":4178,"time":1260,"open":5198,"high":5199,"low":5200,"close":5201},684.79,684.96,680.95,683.38,{"symbol":4178,"time":1266,"open":5203,"high":5204,"low":5205,"close":5206},679.95,683.57,678.73,683,{"symbol":4178,"time":1272,"open":5208,"high":5209,"low":5210,"close":5211},677.24,682.18,675.03,681.44,{"symbol":4178,"time":1278,"open":5213,"high":5214,"low":5215,"close":5216},667.91,671.08,661.21,670.97,{"symbol":4178,"time":1284,"open":5079,"high":5218,"low":5219,"close":5220},677.38,668.72,670.31,{"symbol":4178,"time":1289,"open":5092,"high":5147,"low":5222,"close":4823},674.17,{"symbol":4178,"time":1295,"open":4839,"high":5224,"low":5225,"close":5226},679.96,674.58,675.24,{"symbol":4178,"time":1300,"open":5228,"high":5229,"low":5230,"close":5231},685.67,685.8,679.94,683.34,{"symbol":4178,"time":1306,"open":5233,"high":5234,"low":5235,"close":5236},685.04,685.08,679.24,682.06,{"symbol":4178,"time":1312,"open":5238,"high":5239,"low":5240,"close":5240},683.9,685.94,679.83,{"symbol":4178,"time":1318,"open":5242,"high":5243,"low":5244,"close":5245},688.72,689.7,682.87,687.39,{"symbol":4178,"time":1324,"open":5247,"high":5248,"low":4962,"close":5249},687.05,688.91,687.06,{"symbol":4178,"time":1330,"open":5251,"high":5252,"low":5253,"close":5254},682.73,685.54,682.12,685.24,{"symbol":4178,"time":1335,"open":5256,"high":5257,"low":5258,"close":5259},676.46,678.47,675.65,677.25,{"symbol":4178,"time":1341,"open":5261,"high":5262,"low":5263,"close":5264},668.12,672.71,667.8,671.76,{"symbol":4178,"time":1347,"open":5266,"high":5266,"low":5267,"close":5263},672,663.3,{"symbol":4178,"time":1352,"open":5269,"high":5270,"low":5271,"close":5272},671.44,672.99,669.98,671.29,{"symbol":4178,"time":1357,"open":5274,"high":5275,"low":5276,"close":5277},667.32,672.21,667.27,671.3,{"symbol":4178,"time":1363,"open":5279,"high":5280,"low":5281,"close":5282},659.5,665.76,658.14,664.39,{"symbol":4178,"time":1369,"open":5284,"high":5285,"low":5286,"close":5287},666.82,668.71,657.11,660.64,{"symbol":4178,"time":1374,"open":5284,"high":5289,"low":4741,"close":5290},670.23,665.17,{"symbol":4178,"time":1380,"open":5292,"high":5293,"low":5294,"close":5295},657.17,665.83,653.17,662.23,{"symbol":4178,"time":1386,"open":5297,"high":5298,"low":5299,"close":5300},660.65,665.13,659.77,663.04,{"symbol":4178,"time":1392,"open":5302,"high":5303,"low":5304,"close":5305},672.13,673.95,652.84,653.02,{"symbol":4178,"time":1397,"open":5307,"high":5308,"low":5309,"close":4818},673.53,673.94,669.21,{"symbol":4178,"time":1403,"open":5311,"high":5312,"low":5313,"close":5314},670.25,673.21,669.42,673.11,{"symbol":4178,"time":1409,"open":5316,"high":5270,"low":5317,"close":5318},672.54,667.67,669.12,{"symbol":4178,"time":1415,"open":5320,"high":5321,"low":5322,"close":5323},671.62,672.51,669.46,671.61,{"symbol":4178,"time":1420,"open":5325,"high":5326,"low":5327,"close":5309},669.99,672.68,668.16,{"symbol":4178,"time":1425,"open":5329,"high":5330,"low":5331,"close":5332},670.45,670.57,666.78,669.22,{"symbol":4178,"time":1429,"open":5334,"high":5335,"low":5336,"close":5337},663.17,669.37,663.06,668.45,{"symbol":4178,"time":1433,"open":5339,"high":5340,"low":5341,"close":5342},662.93,666.65,661.61,666.18,{"symbol":4178,"time":1439,"open":5344,"high":5345,"low":5346,"close":5347},664.36,665.28,661.86,663.68,{"symbol":4178,"time":1445,"open":5349,"high":5350,"low":5351,"close":5352},659.51,662.37,657.88,661.82,{"symbol":4178,"time":1451,"open":5354,"high":5355,"low":5356,"close":5357},657.94,659.41,654.41,658.05,{"symbol":4178,"time":1457,"open":5359,"high":5360,"low":5361,"close":5362},664.51,664.61,659.67,661.1,{"symbol":4178,"time":1463,"open":5364,"high":5178,"low":5365,"close":5366},666.72,661.98,663.21,{"symbol":4178,"time":1469,"open":5368,"high":5369,"low":5187,"close":5370},662.2,667.29,666.84,{"symbol":4178,"time":1475,"open":5372,"high":5168,"low":5373,"close":5374},662.33,660.37,663.7,{"symbol":4178,"time":1480,"open":5376,"high":5377,"low":5378,"close":5379},661.89,664.89,660.27,662.26,{"symbol":4178,"time":1485,"open":5381,"high":5382,"low":5383,"close":5384},660.01,661.72,654.3,659.18,{"symbol":4178,"time":1491,"open":5386,"high":5387,"low":5388,"close":5389},661.47,661.78,659.21,660,{"symbol":4178,"time":1495,"open":5391,"high":5392,"low":5393,"close":5394},659.64,661.04,659.34,660.91,{"symbol":4178,"time":1500,"open":5396,"high":5397,"low":5398,"close":5399},657.6,659.11,656.9,657.41,{"symbol":4178,"time":1506,"open":5401,"high":5402,"low":5403,"close":5404},654.18,658.33,653.59,657.63,{"symbol":4178,"time":1512,"open":5406,"high":5407,"low":5408,"close":5409},653.62,654.55,650.63,652.21,{"symbol":4178,"time":1518,"open":5411,"high":5412,"low":5413,"close":5414},648.97,650.86,647.22,650.33,{"symbol":4178,"time":1523,"open":5416,"high":5417,"low":5418,"close":5419},648.62,649.84,647.23,648.83,{"symbol":4178,"time":1528,"open":5421,"high":5409,"low":5422,"close":5423},651.48,643.33,647.24,{"symbol":4178,"time":1534,"open":5425,"high":5426,"low":5427,"close":5428},644.42,649.15,643.51,649.12,{"symbol":4178,"time":1540,"open":5430,"high":5431,"low":5432,"close":5433},642.67,644.21,640.46,643.74,{"symbol":4178,"time":1546,"open":5435,"high":5436,"low":5437,"close":5438},637.5,640.49,634.92,640.27,{"symbol":4178,"time":1551,"open":5440,"high":5441,"low":5442,"close":5443},647.47,647.84,643.14,645.05,{"symbol":4178,"time":1557,"open":5423,"high":5445,"low":5446,"close":5447},649.48,645.34,648.92,{"symbol":4178,"time":1563,"open":5449,"high":5450,"low":5425,"close":5451},644.57,647.37,646.63,[5453,5457,5459,5463,5464,5467,5469,5471,5474,5476,5478,5480,5482,5485,5487,5489,5491,5493,5495,5497,5499,5500,5502,5505,5507,5509,5511,5513,5515,5517,5519,5521,5522,5524,5526,5528,5530,5532,5534,5535,5537,5539,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570,5572,5574,5575,5577],{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5455,"datetime":5456},"BULLISH","BollingerBands","2026-09-03 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5458,"datetime":5456},"CCI",{"time":92,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5455,"datetime":5462},"False","BEARISH","2026-09-02 00:00:00",{"time":92,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5458,"datetime":5462},{"time":104,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5466},"ADX","2026-08-31 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5468},"2026-08-26 00:00:00",{"time":128,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5470},"2026-08-25 00:00:00",{"time":156,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5473},"MACD","2026-08-18 00:00:00",{"time":226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5475},"2026-07-30 00:00:00",{"time":283,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5477},"2026-07-16 00:00:00",{"time":295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5479},"2026-07-14 00:00:00",{"time":307,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5481},"2026-07-10 00:00:00",{"time":325,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5483,"datetime":5484},"RSI","2026-07-07 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5486},"2026-07-02 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5458,"datetime":5488},"2026-06-30 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5490},"2026-06-29 00:00:00",{"time":367,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5458,"datetime":5492},"2026-06-25 00:00:00",{"time":373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5483,"datetime":5494},"2026-06-24 00:00:00",{"time":391,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5496},"2026-06-18 00:00:00",{"time":415,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5498},"2026-06-12 00:00:00",{"time":415,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5483,"datetime":5498},{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5501},"2026-05-27 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5503,"datetime":5504},"MA","2026-05-26 00:00:00",{"time":523,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5455,"datetime":5506},"2026-05-18 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5458,"datetime":5508},"2026-05-07 00:00:00",{"time":624,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5510},"2026-04-23 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5512},"2026-04-21 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5514},"2026-04-17 00:00:00",{"time":743,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5516},"2026-03-24 00:00:00",{"time":831,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5518},"2026-03-03 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5520},"2026-02-25 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5520},{"time":861,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5523},"2026-02-24 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5525},"2026-02-13 00:00:00",{"time":953,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5527},"2026-01-30 00:00:00",{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5529},"2026-01-26 00:00:00",{"time":1018,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5531},"2026-01-14 00:00:00",{"time":1024,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5455,"datetime":5533},"2026-01-13 00:00:00",{"time":1024,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5458,"datetime":5533},{"time":1042,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5536},"2026-01-08 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5455,"datetime":5538},"2026-01-06 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5458,"datetime":5538},{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5541},"2026-01-05 00:00:00",{"time":1066,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5543},"2026-01-02 00:00:00",{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5545},"2025-12-30 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5547},"2025-12-23 00:00:00",{"time":1158,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5503,"datetime":5549},"2025-12-09 00:00:00",{"time":1174,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5551},"2025-12-04 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5553},"2025-12-03 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5483,"datetime":5555},"2025-11-24 00:00:00",{"time":1224,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5455,"datetime":5557},"2025-11-20 00:00:00",{"time":1230,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5458,"datetime":5559},"2025-11-19 00:00:00",{"time":1248,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5561},"2025-11-14 00:00:00",{"time":1284,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5563},"2025-11-06 00:00:00",{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5565},"2025-10-23 00:00:00",{"time":1369,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5567},"2025-10-16 00:00:00",{"time":1425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5569},"2025-10-02 00:00:00",{"time":1457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5571},"2025-09-24 00:00:00",{"time":1463,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5573},"2025-09-23 00:00:00",{"time":1463,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5573},{"time":1469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5465,"datetime":5576},"2025-09-22 00:00:00",{"time":1469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5454,"trading_system":5472,"datetime":5576},[5579,5585,5591,5596,5601,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5731,5736,5741,5747,5753,5759,5765,5771,5777,5783,5789,5795,5801,5807,5813,5819,5825,5831,5837,5843,5849],{"symbol":5,"form":5580,"filingdate":714,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"8-K","snow-20260331.htm","0001640147-26-000013","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000013/snow-20260331.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000013/0001640147-26-000013-index.htm",{"symbol":5,"form":5586,"filingdate":755,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"10-K","snow-20260131.htm","0001640147-26-000008","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000008/snow-20260131.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000008/0001640147-26-000008-index.htm",{"symbol":5,"form":5580,"filingdate":855,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"snow-20260225.htm","0001628280-26-011631","https://www.sec.gov/Archives/edgar/data/1640147/000162828026011631/snow-20260225.htm","https://www.sec.gov/Archives/edgar/data/1640147/000162828026011631/0001628280-26-011631-index.htm",{"symbol":5,"form":5580,"filingdate":948,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"snow-20260128.htm","0001628280-26-004606","https://www.sec.gov/Archives/edgar/data/1640147/000162828026004606/snow-20260128.htm","https://www.sec.gov/Archives/edgar/data/1640147/000162828026004606/0001628280-26-004606-index.htm",{"symbol":5,"form":5602,"filingdate":1169,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"10-Q","snow-20251031.htm","0001640147-25-000211","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000211/snow-20251031.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000211/0001640147-25-000211-index.htm",{"symbol":5,"form":5580,"filingdate":1180,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"snow-20251203.htm","0001640147-25-000207","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000207/snow-20251203.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000207/0001640147-25-000207-index.htm",{"symbol":5,"form":5580,"filingdate":1330,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"snow-20251027.htm","0001628280-25-046310","https://www.sec.gov/Archives/edgar/data/1640147/000162828025046310/snow-20251027.htm","https://www.sec.gov/Archives/edgar/data/1640147/000162828025046310/0001628280-25-046310-index.htm",{"symbol":5,"form":5602,"filingdate":1528,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"snow-20250731.htm","0001640147-25-000187","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000187/snow-20250731.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000187/0001640147-25-000187-index.htm",{"symbol":5,"form":5580,"filingdate":1540,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"snow-20250903.htm","0001640147-25-000181","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000181/snow-20250903.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000181/0001640147-25-000181-index.htm",{"symbol":5,"form":5580,"filingdate":1563,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"snow-20250827.htm","0001640147-25-000177","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000177/snow-20250827.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000177/0001640147-25-000177-index.htm",{"symbol":5,"form":5580,"filingdate":1772,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"snow-20250702.htm","0001640147-25-000150","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000150/snow-20250702.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000150/0001640147-25-000150-index.htm",{"symbol":5,"form":5602,"filingdate":1893,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"snow-20250430.htm","0001640147-25-000110","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000110/snow-20250430.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000110/0001640147-25-000110-index.htm",{"symbol":5,"form":5580,"filingdate":1928,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"snow-20250521.htm","0001640147-25-000094","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000094/snow-20250521.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000094/0001640147-25-000094-index.htm",{"symbol":5,"form":5580,"filingdate":1980,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"snow-20250507.htm","0001640147-25-000078","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000078/snow-20250507.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000078/0001640147-25-000078-index.htm",{"symbol":5,"form":5586,"filingdate":2168,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"snow-20250131.htm","0001640147-25-000052","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000052/snow-20250131.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000052/0001640147-25-000052-index.htm",{"symbol":5,"form":5580,"filingdate":2227,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"snow-20250304.htm","0001640147-25-000027","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000027/snow-20250304.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000027/0001640147-25-000027-index.htm",{"symbol":5,"form":5580,"filingdate":2260,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"snow-20250225.htm","0001640147-25-000017","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000017/snow-20250225.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000017/0001640147-25-000017-index.htm",{"symbol":5,"form":5580,"filingdate":2260,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"snow-20250226.htm","0001640147-25-000016","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000016/snow-20250226.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000016/0001640147-25-000016-index.htm",{"symbol":5,"form":5602,"filingdate":2585,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"snow-20241031.htm","0001640147-24-000250","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000250/snow-20241031.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000250/0001640147-24-000250-index.htm",{"symbol":5,"form":5580,"filingdate":2613,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"snow-20241120.htm","0001640147-24-000242","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000242/snow-20241120.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000242/0001640147-24-000242-index.htm",{"symbol":5,"form":5580,"filingdate":2833,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"snow-20240923.htm","0001640147-24-000234","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000234/snow-20240923.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000234/0001640147-24-000234-index.htm",{"symbol":5,"form":5602,"filingdate":2942,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"snow-20240731.htm","0001640147-24-000207","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000207/snow-20240731.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000207/0001640147-24-000207-index.htm",{"symbol":5,"form":5580,"filingdate":2974,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"snow-20240821.htm","0001640147-24-000203","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000203/snow-20240821.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000203/0001640147-24-000203-index.htm",{"symbol":5,"form":5580,"filingdate":3159,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"snow-20240702.htm","0001640147-24-000193","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000193/snow-20240702.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000193/0001640147-24-000193-index.htm",{"symbol":5,"form":5580,"filingdate":3171,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"snow-20240630.htm","0001640147-24-000183","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000183/snow-20240630.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000183/0001640147-24-000183-index.htm",{"symbol":5,"form":5602,"filingdate":3287,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"snow-20240430.htm","0001640147-24-000135","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000135/snow-20240430.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000135/0001640147-24-000135-index.htm",{"symbol":5,"form":5580,"filingdate":3318,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"snow-20240522.htm","0001640147-24-000122","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000122/snow-20240522.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000122/0001640147-24-000122-index.htm",{"symbol":5,"form":5586,"filingdate":3525,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"snow-20240131.htm","0001640147-24-000101","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000101/snow-20240131.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000101/0001640147-24-000101-index.htm",{"symbol":5,"form":5580,"filingdate":3618,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"snow-20240227.htm","0001640147-24-000033","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000033/snow-20240227.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000033/0001640147-24-000033-index.htm",{"symbol":5,"form":5580,"filingdate":3618,"primarydocument":5723,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"0001640147-24-000031","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000031/snow-20240227.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000031/0001640147-24-000031-index.htm",{"symbol":5,"form":5602,"filingdate":3928,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"snow-20231031.htm","0001640147-23-000260","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000260/snow-20231031.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000260/0001640147-23-000260-index.htm",{"symbol":5,"form":5580,"filingdate":3938,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"snow-20231128.htm","0001640147-23-000253","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000253/snow-20231128.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000253/0001640147-23-000253-index.htm",{"symbol":5,"form":5602,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2023-08-31","snow-20230731.htm","0001640147-23-000199","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000199/snow-20230731.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000199/0001640147-23-000199-index.htm",{"symbol":5,"form":5580,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2023-08-23","snow-20230822.htm","0001640147-23-000193","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000193/snow-20230822.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000193/0001640147-23-000193-index.htm",{"symbol":5,"form":5580,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2023-07-12","snow-20230705.htm","0001640147-23-000164","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000164/snow-20230705.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000164/0001640147-23-000164-index.htm",{"symbol":5,"form":5602,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2023-06-02","snow-20230430.htm","0001640147-23-000102","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000102/snow-20230430.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000102/0001640147-23-000102-index.htm",{"symbol":5,"form":5580,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2023-05-24","snow-20230523.htm","0001640147-23-000073","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000073/snow-20230523.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000073/0001640147-23-000073-index.htm",{"symbol":5,"form":5580,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2023-04-07","snow-20230405.htm","0001640147-23-000044","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000044/snow-20230405.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000044/0001640147-23-000044-index.htm",{"symbol":5,"form":5586,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2023-03-29","snow-20230131.htm","0001640147-23-000030","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000030/snow-20230131.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000030/0001640147-23-000030-index.htm",{"symbol":5,"form":5580,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2023-03-01","snow-20230301.htm","0001640147-23-000004","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000004/snow-20230301.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014723000004/0001640147-23-000004-index.htm",{"symbol":5,"form":5602,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2022-12-02","snow-20221031.htm","0001640147-22-000100","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000100/snow-20221031.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000100/0001640147-22-000100-index.htm",{"symbol":5,"form":5580,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2022-11-30","snow-20221130.htm","0001640147-22-000097","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000097/snow-20221130.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000097/0001640147-22-000097-index.htm",{"symbol":5,"form":5602,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2022-09-01","snow-20220731.htm","0001640147-22-000084","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000084/snow-20220731.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000084/0001640147-22-000084-index.htm",{"symbol":5,"form":5580,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2022-08-24","snow-20220824.htm","0001640147-22-000078","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000078/snow-20220824.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000078/0001640147-22-000078-index.htm",{"symbol":5,"form":5580,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-07-12","snow-20220707.htm","0001640147-22-000074","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000074/snow-20220707.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000074/0001640147-22-000074-index.htm",{"symbol":5,"form":5602,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-06-03","snow-20220430.htm","0001640147-22-000044","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000044/snow-20220430.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000044/0001640147-22-000044-index.htm",{"symbol":5,"form":5580,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-05-25","snow-20220525.htm","0001640147-22-000031","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000031/snow-20220525.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000031/0001640147-22-000031-index.htm",{"symbol":5,"form":5586,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-03-30","snow-20220131.htm","0001640147-22-000023","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000023/snow-20220131.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000023/0001640147-22-000023-index.htm",{"symbol":5,"form":5580,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-03-02","snow-20220302.htm","0001640147-22-000005","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000005/snow-20220302.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014722000005/0001640147-22-000005-index.htm",{"symbol":5,"form":5602,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2021-12-03","snow-20211031.htm","0001640147-21-000271","https://www.sec.gov/Archives/edgar/data/1640147/000164014721000271/snow-20211031.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014721000271/0001640147-21-000271-index.htm",{"symbol":5,"form":5580,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2021-12-01","snow-20211201.htm","0001640147-21-000268","https://www.sec.gov/Archives/edgar/data/1640147/000164014721000268/snow-20211201.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014721000268/0001640147-21-000268-index.htm",[5856,5875,5886,5898,5911,5922,5932,5940,5952,5961,5976,5987,6003,6014,6028,6036,6045,6053,6064,6082,6090,6098,6105,6116,6146],{"symbol":5,"accessionnumber":5857,"filingdate":92,"sec_url":5858,"tags":5859,"headline":5864,"summary":5865,"sector":9,"industry":5866,"date_processed":5867,"impact_score":5868,"exhibits":5869,"isLocked":5874},"0001640147-26-000033","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000033/0001640147-26-000033-index.htm",{"events":5860},[5861,5862,5863],"Earnings Beat","General Statement","Raised Guidance","Snowflake Reports Strong Q2 2027 Financial Results and Raises Full-Year Guidance","Snowflake Inc. reported strong financial results for the second quarter of fiscal 2027, with product revenue of $1.49 billion, representing 37% year-over-year growth. The company also reported a net revenue retention rate of 126% and added 692 net new customers, including 14 net new Forbes Global 2000 customers. Snowflake raised its full-year product revenue guidance to $6.07 billion, representing 36% year-over-year growth. The company expects product revenue of $1.588 billion to $1.593 billion for the third quarter of fiscal 2027, representing 37% to 38% year-over-year growth.","Services-Prepackaged Software","2026-09-02 20:09:56","HIGH",[5870],{"exhibit_number":5871,"htm_reference":5872,"full_url":5873},"EX-99.1","fy2027q2earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000033/fy2027q2earnings.htm",false,{"symbol":5,"accessionnumber":5876,"filingdate":283,"sec_url":5877,"tags":5878,"headline":5881,"summary":5882,"sector":9,"industry":5866,"date_processed":5883,"impact_score":5884,"exhibits":5885,"isLocked":5874},"0001628280-26-048373","https://www.sec.gov/Archives/edgar/data/1640147/000162828026048373/0001628280-26-048373-index.htm",{"events":5879},[5880],"Executive Compensation Detail","Snowflake Inc. Grants Performance-Based PSU Award to CEO","On July 15, 2026, Snowflake Inc.'s Compensation Committee, in consultation with the Board, granted a performance-based restricted stock unit (PSU) award to the Company's Chief Executive Officer, Sridhar Ramaswamy. The award, consisting of 1,000,000 shares, is structured with vesting conditions based on both service and escalating stock price milestones, designed to create up to $100 billion of stockholder value on a fully-diluted basis. The award aims to incentivize and retain the CEO by aligning his compensation with the company's long-term performance and stock price appreciation.","2026-07-16 10:22:40","LOW",[],{"symbol":5,"accessionnumber":5887,"filingdate":349,"sec_url":5888,"tags":5889,"headline":5893,"summary":5894,"sector":9,"industry":5866,"date_processed":5895,"impact_score":5896,"exhibits":5897,"isLocked":5874},"0001640147-26-000032","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000032/0001640147-26-000032-index.htm",{"events":5890},[5891,5892,5862],"Stock Plan Modification","Board Member Appointed","Snowflake Inc. Announces Results of 2026 Annual Meeting of Stockholders","On June 29, 2026, Snowflake Inc. held its 2026 Annual Meeting of Stockholders virtually. The meeting included the election of directors, a non-binding advisory vote on executive compensation, the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and the approval of a non-binding stockholder proposal for majority vote in director elections. The directors elected were Teresa Briggs, Mark D. McLaughlin, and Sridhar Ramaswamy. The compensation of named executive officers was not approved, and the ratification of the accounting firm was approved. The stockholder proposal for majority vote in director elections was also approved.","2026-06-30 20:22:55","MEDIUM",[],{"symbol":5,"accessionnumber":5899,"filingdate":487,"sec_url":5900,"tags":5901,"headline":5904,"summary":5905,"sector":9,"industry":5866,"date_processed":5906,"impact_score":5868,"exhibits":5907,"isLocked":5874},"0001640147-26-000027","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000027/0001640147-26-000027-index.htm",{"events":5902},[5861,5863,5903],"M&A Transaction","Snowflake Reports Strong Q1 FY2027 Results and Raises Full-Year Guidance","Snowflake Inc. reported its financial results for the first quarter of fiscal 2027, showing a 33% year-over-year growth in revenue to $1.39 billion. The company experienced a net revenue retention rate of 126% and added 616 net new customers, bringing the total to 779 customers with trailing 12-month product revenue greater than $1 million. Snowflake also announced the acquisition of Natoma, an enterprise Model Context Protocol platform for AI agents, and raised its full-year product revenue guidance to $5.84 billion, representing 31% year-over-year growth.","2026-05-27 20:08:42",[5908],{"exhibit_number":5871,"htm_reference":5909,"full_url":5910},"fy2027q1earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000027/fy2027q1earnings.htm",{"symbol":5,"accessionnumber":5582,"filingdate":714,"sec_url":5584,"tags":5912,"headline":5915,"summary":5916,"sector":9,"industry":5866,"date_processed":5917,"impact_score":5868,"exhibits":5918,"isLocked":5874},{"events":5913},[5914,5862],"New CEO Appointed","Snowflake Appoints Jonathan Beaulier as New Chief Revenue Officer","Snowflake Inc. announced on March 31, 2026, the appointment of Jonathan Beaulier as its new Chief Revenue Officer, effective immediately. Beaulier, a long-time Snowflake veteran, succeeds Michael Gannon, who is leaving for personal reasons. The company also reaffirmed its financial guidance for the first quarter and full-year of fiscal 2027, as previously announced on February 25, 2026.","2026-03-31 13:07:45",[5919],{"exhibit_number":5871,"htm_reference":5920,"full_url":5921},"ex991_pressreleasex033126.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014726000013/ex991_pressreleasex033126.htm",{"symbol":5,"accessionnumber":5593,"filingdate":855,"sec_url":5595,"tags":5923,"headline":5925,"summary":5926,"sector":9,"industry":5866,"date_processed":5927,"impact_score":5868,"exhibits":5928,"isLocked":5874},{"events":5924},[5861,5862,5914],"Snowflake Reports Strong Fiscal Q4 2026 Results with 30% YoY Revenue Growth","Snowflake Inc. announced its financial results for the fiscal fourth quarter and full-year 2026, reporting a significant increase in product revenue by 30% year-over-year to $1.23 billion. The company also saw a 125% net revenue retention rate, added 740 net new customers (40% YoY growth), and grew its remaining performance obligations to $9.77 billion (42% YoY growth). Snowflake's strong performance in AI capabilities and customer growth positions it well for future growth, with management guiding towards a 27% YoY growth in product revenue for fiscal 2027.","2026-02-25 21:08:59",[5929],{"exhibit_number":5871,"htm_reference":5930,"full_url":5931},"fy2026q4earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000162828026011631/fy2026q4earnings.htm",{"symbol":5,"accessionnumber":5598,"filingdate":948,"sec_url":5600,"tags":5933,"headline":5936,"summary":5937,"sector":9,"industry":5866,"date_processed":5938,"impact_score":5896,"exhibits":5939,"isLocked":5874},{"events":5934},[5935],"Board Member Departure","Jeremy Burton Resigns from Snowflake Inc. Board","On January 28, 2026, Jeremy Burton, a Class III director and member of the Cybersecurity Committee of Snowflake Inc.'s Board, provided notice of his resignation effective January 30, 2026. This resignation is in connection with Snowflake's acquisition of Observe, Inc., where Mr. Burton previously served as CEO and a board member. His resignation was not due to any disagreements with the Company or the Board. The acquisition was approved by a special committee of independent and disinterested directors as well as the Audit Committee.","2026-02-02 21:08:55",[],{"symbol":5,"accessionnumber":5609,"filingdate":1180,"sec_url":5611,"tags":5941,"headline":5945,"summary":5946,"sector":9,"industry":5866,"date_processed":5947,"impact_score":5868,"exhibits":5948,"isLocked":5874},{"2.02":5942,"9.01":5943},[5861,5863],[5944],"Exhibits Furnished","Snowflake Reports Strong Q3 FY2026 Results with 29% YoY Growth","Snowflake Inc. reported robust financial results for the third quarter of fiscal 2026, with product revenue of $1.16 billion, representing a 29% year-over-year growth. The company's net revenue retention rate stood at 125%, and it added 688 customers with trailing 12-month product revenue exceeding $1 million. Remaining performance obligations totaled $7.88 billion, up 37% year-over-year. Snowflake's non-GAAP operating income for the quarter was $131.3 million, and free cash flow was $113.6 million. The company also provided guidance for the fourth quarter and full fiscal year 2026, indicating continued growth and profitability.","2025-12-03 21:06:43",[5949],{"exhibit_number":5871,"htm_reference":5950,"full_url":5951},"fy2026q3earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000207/fy2026q3earnings.htm",{"symbol":5,"accessionnumber":5614,"filingdate":1330,"sec_url":5616,"tags":5953,"headline":5957,"summary":5958,"sector":9,"industry":5866,"date_processed":5959,"impact_score":5896,"exhibits":5960,"isLocked":5874},{"8.01":5954},[5955,5956],"Corporate Update","Share Repurchase Program Announced","Unauthorized Executive Statement on Company's Future Results","On October 26, 2025, an executive officer of Snowflake Inc. made certain statements regarding the Company's future results on Instagram, which were not authorized by the Company. The Company advises investors not to rely on such statements. Snowflake Inc. reaffirms its revenue guidance for Q3 and full-year FY26, originally issued on August 27, 2025. The Company will release its Q3 FY26 financial results in accordance with its standard practices.","2025-10-28 21:15:11",[],{"symbol":5,"accessionnumber":5624,"filingdate":1540,"sec_url":5626,"tags":5962,"headline":5965,"summary":5966,"sector":9,"industry":5866,"date_processed":5967,"impact_score":5868,"exhibits":5968,"isLocked":5874},{"5.02":5963},[5964],"New CFO Appointed","Snowflake Appoints Brian Robins as New Chief Financial Officer","Snowflake Inc. announced on September 3, 2025, the appointment of Brian Robins as the new Chief Financial Officer, effective September 22, 2025. Robins, previously the CFO of GitLab Inc., will succeed Michael P. Scarpelli, who is retiring from the position. The company also disclosed that Scarpelli will remain an employee for a transition period and will then serve as an independent contractor for a 12-month advisory role. Robins' compensation package includes an annual base salary of $500,000, an annual incentive bonus, and equity awards. The press release is attached as Exhibit 99.1.","2025-09-03 20:29:56",[5969,5973],{"exhibit_number":5970,"htm_reference":5971,"full_url":5972},"EX-10.1","ex101_offerletter.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000181/ex101_offerletter.htm",{"exhibit_number":5871,"htm_reference":5974,"full_url":5975},"ex991_pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000181/ex991_pressrelease.htm",{"symbol":5,"accessionnumber":5629,"filingdate":1563,"sec_url":5631,"tags":5977,"headline":5980,"summary":5981,"sector":9,"industry":5866,"date_processed":5982,"impact_score":5868,"exhibits":5983,"isLocked":5874},{"2.02":5978,"9.01":5979},[5861,5863],[5944],"Snowflake Announces Second Quarter Fiscal 2026 Financial Results","Snowflake Inc. reported financial results for the second quarter of fiscal 2026, showing a 32% year-over-year growth in product revenue to $1.09 billion. The company's net revenue retention rate stood at 125%. It also announced 654 customers with trailing 12-month product revenue over $1 million and 751 Forbes Global 2000 customers. Remaining performance obligations were $6.9 billion, representing 33% year-over-year growth. Snowflake further provided guidance for the third quarter and full year of fiscal 2026.","2025-08-27 20:07:52",[5984],{"exhibit_number":5871,"htm_reference":5985,"full_url":5986},"fy2026q2earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000177/fy2026q2earnings.htm",{"symbol":5,"accessionnumber":5634,"filingdate":1772,"sec_url":5636,"tags":5988,"headline":5995,"summary":5996,"sector":9,"industry":5866,"date_processed":5997,"impact_score":5896,"exhibits":5998,"isLocked":5874},{"5.03":5989,"5.07":5991,"9.01":5994},[5990],"Articles of Incorporation Amendment",[5992,5993],"Director Elections Results","Equity Plan Approved",[5944],"Snowflake Inc. Approves Amendment to Certificate of Incorporation and Bylaws","Snowflake Inc. has amended its Certificate of Incorporation and bylaws, effective July 3, 2025. During its 2025 Annual Meeting of Stockholders held on July 2, 2025, the company's stockholders approved an amendment to eliminate Class B common stock and rename Class A common stock to 'Common Stock'. The meeting also saw votes on director elections, executive compensation, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, a proposal to declassify the board, and other stockholder proposals.","2025-08-22 06:27:26",[5999],{"exhibit_number":6000,"htm_reference":6001,"full_url":6002},"EX-3.1","snowflake-arcertificateofi.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000150/snowflake-arcertificateofi.htm",{"symbol":5,"accessionnumber":5644,"filingdate":1928,"sec_url":5646,"tags":6004,"headline":6007,"summary":6008,"sector":9,"industry":5866,"date_processed":6009,"impact_score":5896,"exhibits":6010,"isLocked":5874},{"2.02":6005,"9.01":6006},[5861,5862],[5944],"Snowflake Reports Strong Q1 FY26 Results","Snowflake Inc. announced its financial results for the first quarter of fiscal 2026, reporting a 26% year-over-year growth in product revenue to $996.8 million and a net revenue retention rate of 124%. The company also provided guidance for the second quarter and full-year fiscal 2026, with expectations of continued growth in product revenue and operating income. Additionally, Snowflake announced remaining performance obligations of $6.7 billion, indicating a strong forward-looking outlook.","2025-08-22 19:12:29",[6011],{"exhibit_number":5871,"htm_reference":6012,"full_url":6013},"fy2026q1earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000094/fy2026q1earnings.htm",{"symbol":5,"accessionnumber":5649,"filingdate":1980,"sec_url":5651,"tags":6015,"headline":6021,"summary":6022,"sector":9,"industry":5866,"date_processed":6023,"impact_score":5868,"exhibits":6024,"isLocked":5874},{"5.02":6016,"7.01":6017,"9.01":6019},[5914],[6018],"Press Release Furnished",[5944,6020],"Pro Forma Financial Information","Snowflake Appoints Experienced Executive William F. Scannell to Board of Directors","Snowflake Inc. announced the appointment of William F. Scannell, a seasoned executive with extensive experience in global sales and customer operations at Dell Technologies, to its Board of Directors, effective May 7, 2025. Scannell's expertise in go-to-market strategy and global growth is expected to support Snowflake's continued expansion in the AI landscape. He will receive compensation in the form of restricted stock units and an annual cash retainer, as outlined in Snowflake's Non-Employee Director Compensation Policy. A press release detailing the appointment was furnished as Exhibit 99.1 to the 8-K filing.","2025-08-22 22:55:01",[6025],{"exhibit_number":5871,"htm_reference":6026,"full_url":6027},"pressrelease-scannellbodan.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014725000078/pressrelease-scannellbodan.htm",{"symbol":5,"accessionnumber":5659,"filingdate":2227,"sec_url":5661,"tags":6029,"headline":6032,"summary":6033,"sector":9,"industry":5866,"date_processed":6034,"impact_score":5868,"exhibits":6035,"isLocked":5874},{"5.02":6030},[6031,5914],"Key Executive Departure","Snowflake Inc. Announces CRO Transition","On March 4, 2025, Snowflake Inc. announced the departure of its Chief Revenue Officer, Christopher W. Degnan, and the appointment of Michael Gannon as his successor. Degnan will remain in his role until Gannon's start date on March 14, 2025. Gannon brings extensive experience from Broadcom and VMware, having held senior sales and management positions.","2025-08-23 21:52:19",[],{"symbol":5,"accessionnumber":5664,"filingdate":2260,"sec_url":5666,"tags":6037,"headline":6041,"summary":6042,"sector":9,"industry":5866,"date_processed":6043,"impact_score":5868,"exhibits":6044,"isLocked":5874},{"5.02":6038,"9.01":6040},[6039],"CFO Resignation",[5944],"Snowflake CFO Announces Retirement and Consulting Agreement","On February 25, 2025, Michael P. Scarpelli, Chief Financial Officer of Snowflake Inc., announced his intention to retire. He will remain in his role until a successor is appointed and will then transition to a 12-month advisory role under a consulting agreement. The company has initiated a search for his replacement.","2025-08-24 00:05:17",[],{"symbol":5,"accessionnumber":5669,"filingdate":2260,"sec_url":5671,"tags":6046,"headline":6049,"summary":6050,"sector":9,"industry":5866,"date_processed":6051,"impact_score":5884,"exhibits":6052,"isLocked":5874},{"2.02":6047,"9.01":6048},[5862],[5944],"Snowflake Announces Fourth Quarter and Full-Year 2025 Financial Results","Snowflake Inc. reported a strong financial performance for the fourth quarter and full-year 2025, with a 27% year-over-year revenue growth to $986.8 million. The company achieved a net revenue retention rate of 126% and saw an increase in the number of customers with trailing 12-month product revenue greater than $1 million by 27%. The remaining performance obligations grew by 33% year-over-year to $6.9 billion. Snowflake also provided forward-looking guidance for the first quarter and full-year of fiscal 2026, projecting continued growth in product revenue and operating income.","2025-08-24 00:05:13",[],{"symbol":5,"accessionnumber":5679,"filingdate":2613,"sec_url":5681,"tags":6054,"headline":6057,"summary":6058,"sector":9,"industry":5866,"date_processed":6059,"impact_score":5884,"exhibits":6060,"isLocked":5874},{"2.02":6055,"9.01":6056},[5862],[5944],"Snowflake Announces Strong Q3 FY2025 Financial Results","Snowflake Inc. announced robust financial results for the third quarter of fiscal 2025, with product revenue reaching $900.3 million, representing a 29% year-over-year growth. The company's net revenue retention rate stood at 127%, and it reported 542 customers with trailing 12-month product revenue greater than $1 million. Additionally, Snowflake had 754 Forbes Global 2000 customers, with remaining performance obligations amounting to $5.7 billion, indicating a 55% year-over-year growth. The company also provided financial guidance for the fourth quarter and full year, projecting continued growth in product revenue and operating income.","2025-11-27 23:59:28",[6061],{"exhibit_number":5871,"htm_reference":6062,"full_url":6063},"fy2025q3earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000242/fy2025q3earnings.htm",{"symbol":5,"accessionnumber":5684,"filingdate":2833,"sec_url":5686,"tags":6065,"headline":6078,"summary":6079,"sector":9,"industry":5866,"date_processed":6080,"impact_score":5868,"exhibits":6081,"isLocked":5874},{"1.01":6066,"2.03":6069,"3.02":6071,"8.01":6074,"9.01":6076},[6067,6068],"New Major Contract","Securities Purchase Agreement",[6070],"New Debt Issued",[6072,6073],"Unregistered Stock Issuance","Private Placement",[6075],"Regulatory Approval",[6077],"No viable tag","Snowflake Inc. Announces Private Placement of $2.3 Billion Convertible Senior Notes","On September 23, 2024, Snowflake Inc. announced a private placement of $2.3 billion aggregate principal amount of convertible senior notes due 2027 and 2029. The proceeds will be used to pay the cost of capped call transactions, repurchase approximately $400 million of its common stock, and for general corporate purposes. The notes are convertible into shares of Snowflake's common stock and can be redeemed under certain conditions.","2025-08-24 00:20:07",[],{"symbol":5,"accessionnumber":5694,"filingdate":2974,"sec_url":5696,"tags":6083,"headline":6086,"summary":6087,"sector":9,"industry":5866,"date_processed":6088,"impact_score":5868,"exhibits":6089,"isLocked":5874},{"2.02":6084,"9.01":6085},[5861,5863],[5944],"Snowflake Reports Strong Q2 Financial Results","Snowflake Inc. announced its financial results for the second quarter of fiscal 2025, reporting product revenue of $829.3 million, representing a 30% year-over-year growth. The company also reported a net revenue retention rate of 127%, and 510 customers with trailing 12-month product revenue greater than $1 million. Remaining performance obligations were $5.2 billion, up 48% year-over-year. Snowflake also authorized the repurchase of an additional $2.5 billion under its stock repurchase program.","2025-08-23 21:03:02",[],{"symbol":5,"accessionnumber":5699,"filingdate":3159,"sec_url":5701,"tags":6091,"headline":6094,"summary":6095,"sector":9,"industry":5866,"date_processed":6096,"impact_score":5884,"exhibits":6097,"isLocked":5874},{"5.07":6092},[5992,6093],"Say-on-Pay Approved","Snowflake Inc. Announces Results from 2024 Annual Meeting of Stockholders","On July 2, 2024, Snowflake Inc. held its 2024 Annual Meeting of Stockholders virtually via live webcast. The stockholders elected three new Class I director nominees, approved the compensation of the named executive officers, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved a non-binding stockholder proposal to declassify the Company's board of directors. No other matters were submitted for stockholder action at the Annual Meeting.","2025-08-23 13:53:13",[],{"symbol":5,"accessionnumber":5704,"filingdate":3171,"sec_url":5706,"tags":6099,"headline":6101,"summary":6102,"sector":9,"industry":5866,"date_processed":6103,"impact_score":5868,"exhibits":6104,"isLocked":5874},{"5.02":6100},[6031],"Snowflake Inc EVP Engineering and Support to Resign","On June 30, 2024, Grzegorz (Greg) Czajkowski, Executive Vice President of Engineering and Support at Snowflake Inc, announced his resignation effective July 19, 2024. His departure is not due to any disagreement with the company. Snowflake has started the process to find a replacement, and in the interim, Thierry Cruanes, the company's Co-Founder, will manage the engineering and support teams.","2025-08-23 13:41:51",[],{"symbol":5,"accessionnumber":5714,"filingdate":3318,"sec_url":5716,"tags":6106,"headline":6109,"summary":6110,"sector":9,"industry":5866,"date_processed":6111,"impact_score":5896,"exhibits":6112,"isLocked":5874},{"2.02":6107,"9.01":6108},[5861,5862],[5944],"Snowflake Announces Strong Q1 FY2025 Results","Snowflake Inc. reported strong financial results for the first quarter of fiscal 2025, ended April 30, 2024. The company achieved product revenue of $789.6 million, marking a 34% year-over-year growth. The net revenue retention rate was 128%, and the number of customers with trailing 12-month product revenue greater than $1 million increased to 485. Additionally, Snowflake's remaining performance obligations reached $5.0 billion, reflecting a 46% year-over-year growth. The company also announced its intent to acquire certain technology assets and hire key employees from TruEra.","2025-08-22 21:57:25",[6113],{"exhibit_number":5871,"htm_reference":6114,"full_url":6115},"fy2025q1earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000122/fy2025q1earnings.htm",{"symbol":5,"accessionnumber":5728,"filingdate":3618,"sec_url":5730,"tags":6117,"headline":6139,"summary":6140,"sector":9,"industry":5866,"date_processed":6141,"impact_score":5868,"exhibits":6142,"isLocked":5874},{"2.02":6118,"5.02":6121,"9.01":6137},[5861,6119,5863,6120,5862],"Earnings Miss","Lowered Guidance",[6122,5914,6039,5964,6123,6124,6125,6126,6127,6128,6129,6130,6131,6132,5935,5892,6133,6134,6135,5880,6031,6136],"CEO Resignation","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Contract Extension","Executive Employment Agreement","Severance Agreement","Key Executive Appointment",[6138,6020,5944],"Acquired Business Financial Statements","Snowflake Inc. Announces Fiscal Q4 and FY 2024 Results and Key Executive Appointment","Snowflake Inc. reported strong financial results for the fourth quarter and full-year of fiscal 2024, with product revenue of $738.1 million and 33% year-over-year growth. The company also appointed Emily Ho as the new Chief Accounting Officer, effective February 27, 2024. Non-GAAP financial results showed significant growth in key metrics, including a net revenue retention rate of 131% and remaining performance obligations of $5.2 billion. The company provided guidance for the first quarter and full-year of fiscal 2025, anticipating continued growth.","2025-08-22 05:46:23",[6143],{"exhibit_number":5871,"htm_reference":6144,"full_url":6145},"fy2024q4earnings.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000031/fy2024q4earnings.htm",{"symbol":5,"accessionnumber":5724,"filingdate":3618,"sec_url":5726,"tags":6147,"headline":6150,"summary":6151,"sector":9,"industry":5866,"date_processed":6152,"impact_score":5868,"exhibits":6153,"isLocked":5874},{"5.02":6148,"9.01":6149},[5914],[6077],"Sridhar Ramaswamy Appointed as New CEO of Snowflake Inc.","Snowflake Inc. announced on February 27, 2024, that Frank Slootman retired as Chief Executive Officer, and Sridhar Ramaswamy was appointed to succeed him. Slootman remains Chairman of the Board, while Ramaswamy will serve as a Class III member of the Board. Ramaswamy's appointment comes with an amended offer letter detailing his compensation and equity awards, including stock options, performance-based restricted stock awards, and restricted stock unit awards.","2025-08-22 05:46:26",[6154],{"exhibit_number":5970,"htm_reference":6155,"full_url":6156},"exhibit101-confirmatoryoff.htm","https://www.sec.gov/Archives/edgar/data/1640147/000164014724000033/exhibit101-confirmatoryoff.htm",null,1789889851283]