[{"data":1,"prerenderedAt":5215},["ShallowReactive",2],{"company-overview-SOFI":3},{"company_profile":4,"ohlc":24,"spy":2963,"trading_signals":4239,"company_actions":4363,"filings_8k":4821,"report_history":5214,"insider_summary":5214,"filings_summary":5214,"financials_summary":5214,"institutional_summary":5214,"seo_links":5214},{"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},"SOFI","SoFi Technologies Inc.","NASDAQ","XNGS","Financial Services","Credit Services",5000,"https://www.sofi.com","SoFi Technologies Inc. operates as a financial technology company primarily focused on offering a suite of financial products and services designed to meet the needs of both individual and institutional clients. It provides a digital platform that includes lending services, such as student loan refinancing, personal loans, and home loans. Additionally, SoFi offers investing and savings tools, digital banking services, including checking and savings accounts, as well as insurance products. The company's platform is renowned for its commitment to leveraging technology to streamline financial processes and enhance user experience. Targeting primarily a younger demographic, SoFi caters to customers seeking modern, mobile-first financial solutions. Aimed at disruptiveness within the traditional financial industry, SoFi operates in sectors like personal finance, student financing, and digital payments, contributing to increased accessibility and efficiency in financial transactions. Established in 2011 and headquartered in San Francisco, California, SoFi Technologies continues to influence the fintech landscape by integrating technological innovation with financial services.","Common Stock","Mr. Anthony J. Noto","234 1st Street","San Francisco",94105,"CA","United States","855 456 7634","2025-03-08 00:00:00","True",[25,31,37,43,49,54,59,65,70,75,80,86,92,97,100,106,112,117,122,127,132,137,142,147,152,158,163,167,173,178,181,184,190,193,197,203,209,215,221,225,231,235,239,243,249,253,258,263,267,272,278,282,285,290,294,298,301,303,307,310,315,319,323,326,329,333,336,340,345,350,354,358,362,366,371,376,380,385,388,391,395,400,406,410,416,422,428,432,436,439,443,447,451,454,460,463,467,473,478,482,487,491,493,497,502,507,512,518,522,527,530,532,537,542,545,551,554,559,564,567,573,576,579,582,584,587,590,593,595,597,600,603,605,609,612,615,618,622,625,628,630,633,637,640,643,645,649,653,658,662,667,670,675,681,687,693,698,704,710,716,722,728,734,740,745,751,756,761,766,771,777,783,789,795,801,806,811,817,822,827,832,836,841,846,850,855,860,866,871,877,882,886,891,893,899,903,909,914,920,926,932,937,943,949,954,958,964,970,974,979,984,988,994,1000,1005,1011,1015,1021,1027,1032,1038,1042,1047,1053,1058,1063,1068,1072,1075,1079,1084,1088,1093,1099,1104,1108,1113,1117,1121,1124,1128,1132,1137,1141,1146,1151,1155,1159,1163,1166,1170,1174,1178,1181,1185,1190,1193,1197,1202,1206,1210,1213,1219,1225,1230,1233,1238,1242,1245,1250,1255,1260,1266,1271,1276,1282,1287,1291,1296,1301,1306,1311,1316,1321,1327,1332,1337,1343,1348,1352,1358,1363,1366,1370,1373,1375,1381,1385,1390,1395,1397,1401,1406,1412,1415,1418,1421,1424,1426,1428,1434,1438,1443,1447,1451,1456,1461,1466,1472,1476,1482,1487,1490,1495,1501,1505,1511,1515,1521,1526,1531,1534,1539,1543,1547,1550,1556,1561,1567,1573,1578,1583,1588,1592,1597,1603,1608,1613,1619,1624,1628,1634,1639,1645,1651,1657,1663,1669,1675,1679,1684,1690,1695,1701,1706,1712,1718,1724,1727,1733,1737,1743,1747,1751,1756,1761,1766,1771,1775,1781,1786,1791,1794,1799,1805,1810,1814,1819,1822,1825,1830,1835,1840,1844,1849,1853,1858,1860,1862,1864,1869,1872,1877,1882,1886,1889,1892,1895,1898,1902,1907,1909,1913,1916,1918,1920,1922,1924,1927,1929,1932,1934,1938,1941,1944,1949,1951,1953,1956,1960,1962,1964,1966,1969,1972,1974,1977,1979,1982,1985,1988,1991,1993,1996,1999,2001,2003,2005,2007,2010,2013,2016,2018,2020,2022,2027,2030,2032,2034,2036,2040,2043,2045,2050,2052,2055,2058,2061,2065,2071,2076,2081,2085,2090,2094,2099,2103,2108,2112,2118,2122,2128,2133,2135,2138,2144,2149,2155,2159,2165,2170,2176,2181,2186,2190,2195,2200,2205,2210,2216,2222,2226,2231,2236,2240,2243,2249,2255,2261,2267,2271,2276,2280,2284,2288,2290,2294,2298,2301,2305,2310,2315,2320,2325,2330,2336,2341,2347,2353,2357,2362,2367,2371,2377,2380,2384,2386,2390,2394,2396,2399,2401,2404,2407,2410,2412,2415,2417,2420,2424,2430,2434,2439,2442,2445,2448,2452,2454,2456,2459,2462,2464,2467,2470,2473,2475,2477,2479,2481,2483,2485,2489,2493,2496,2500,2503,2505,2508,2510,2513,2515,2517,2520,2523,2527,2530,2533,2535,2537,2539,2541,2543,2545,2548,2550,2552,2554,2556,2559,2561,2564,2566,2568,2570,2573,2575,2577,2580,2582,2584,2586,2588,2590,2593,2596,2598,2600,2602,2604,2606,2608,2610,2613,2615,2617,2619,2621,2623,2626,2628,2630,2632,2634,2637,2639,2641,2643,2646,2648,2654,2659,2664,2669,2675,2680,2683,2687,2690,2694,2696,2700,2705,2709,2712,2714,2716,2718,2720,2722,2724,2727,2730,2735,2740,2742,2744,2746,2748,2751,2753,2755,2757,2759,2761,2763,2766,2768,2771,2773,2775,2779,2785,2791,2795,2798,2804,2807,2813,2816,2821,2826,2829,2835,2840,2842,2845,2847,2849,2852,2854,2856,2858,2860,2862,2864,2866,2868,2870,2872,2874,2876,2879,2881,2883,2885,2887,2889,2891,2893,2895,2897,2899,2901,2903,2905,2907,2909,2911,2913,2915,2917,2919,2921,2923,2925,2927,2931,2934,2936,2939,2941,2943,2945,2947,2949,2951,2953,2955,2957,2959,2961],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",16.83,17.06,16.66,16.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",17.34,17.37,16.7,16.73,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",17.11,17.16,16.53,16.84,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",17.5,17.59,16.94,17.07,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",17,17.75,17.65,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":56},"2026-09-11",17.32,17.51,17.12,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",17.03,17.39,16.93,17.21,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":69},"2026-09-09",17.97,18.01,17.33,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":68},"2026-09-08",18.22,18.35,17.89,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":72},"2026-09-04",18.08,18.34,17.96,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-03",18,18.71,17.99,18.51,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-02",17.05,17.94,16.92,17.84,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":88},"2026-09-01",17.55,17.66,16.98,{"symbol":5,"time":98,"open":52,"high":79,"low":94,"close":99},"2026-08-31",17.88,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",19.21,19.5,18.03,18.06,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-27",19,19.47,18.59,19.18,{"symbol":5,"time":113,"open":114,"high":115,"low":83,"close":116},"2026-08-26",18.97,19.32,18.84,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":108},"2026-08-25",18.33,19.02,18.07,{"symbol":5,"time":123,"open":124,"high":125,"low":72,"close":126},"2026-08-24",18.73,18.89,18.24,{"symbol":5,"time":128,"open":129,"high":130,"low":121,"close":131},"2026-08-21",18.18,19.17,18.91,{"symbol":5,"time":133,"open":134,"high":108,"low":135,"close":136},"2026-08-20",18.92,17.72,17.92,{"symbol":5,"time":138,"open":139,"high":140,"low":91,"close":141},"2026-08-19",17.86,18.72,18.42,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":95},"2026-08-18",17.91,18.31,17.64,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":145},"2026-08-17",18.68,18.96,18.17,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-14",18.46,18.58,18.28,18.29,{"symbol":5,"time":159,"open":160,"high":161,"low":99,"close":162},"2026-08-13",18.1,18.65,18.43,{"symbol":5,"time":164,"open":165,"high":166,"low":53,"close":89},"2026-08-12",18.37,18.4,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-11",18.21,18.41,17.83,17.98,{"symbol":5,"time":174,"open":175,"high":176,"low":84,"close":177},"2026-08-10",18.38,18.44,18.12,{"symbol":5,"time":179,"open":154,"high":180,"low":104,"close":175},"2026-08-07",18.54,{"symbol":5,"time":182,"open":89,"high":183,"low":74,"close":160},"2026-08-06",18.49,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-05",18.76,18.86,18.23,18.25,{"symbol":5,"time":191,"open":188,"high":83,"low":177,"close":192},"2026-08-04",18.7,{"symbol":5,"time":194,"open":195,"high":77,"low":196,"close":104},"2026-08-03",16.52,16.45,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-07-31",16.44,16.5,15.83,16.31,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-07-30",15.32,16.48,15.26,16.47,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-07-29",15.5,15.77,14.88,15.25,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-28",16.56,16.85,16.17,16.74,{"symbol":5,"time":222,"open":47,"high":45,"low":223,"close":224},"2026-07-27",16.69,16.88,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-24",16.72,16.82,16.33,16.46,{"symbol":5,"time":232,"open":233,"high":28,"low":208,"close":234},"2026-07-23",16.89,16.65,{"symbol":5,"time":236,"open":237,"high":238,"low":30,"close":48},"2026-07-22",17.48,17.62,{"symbol":5,"time":240,"open":241,"high":242,"low":28,"close":146},"2026-07-21",17.08,17.67,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-20",17.42,17.45,16.97,17.01,{"symbol":5,"time":250,"open":42,"high":251,"low":208,"close":252},"2026-07-17",17.57,17.28,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":56},"2026-07-16",17.76,17.93,17.22,{"symbol":5,"time":259,"open":260,"high":261,"low":255,"close":262},"2026-07-15",18.77,18.98,17.87,{"symbol":5,"time":264,"open":169,"high":116,"low":265,"close":266},"2026-07-14",18.14,18.55,{"symbol":5,"time":268,"open":108,"high":269,"low":270,"close":271},"2026-07-13",19.24,18.05,18.13,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-10",19.11,19.74,18.62,18.78,{"symbol":5,"time":279,"open":52,"high":280,"low":281,"close":276},"2026-07-09",18.63,17.71,{"symbol":5,"time":283,"open":33,"high":52,"low":241,"close":284},"2026-07-08",17.73,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":52},"2026-07-07",18.6,18.75,17.7,{"symbol":5,"time":291,"open":73,"high":292,"low":145,"close":293},"2026-07-06",19.12,18.61,{"symbol":5,"time":295,"open":192,"high":296,"low":297,"close":126},"2026-07-02",19.19,17.77,{"symbol":5,"time":299,"open":265,"high":300,"low":79,"close":176},"2026-07-01",18.83,{"symbol":5,"time":302,"open":160,"high":126,"low":135,"close":256},"2026-06-30",{"symbol":5,"time":304,"open":305,"high":306,"low":45,"close":305},"2026-06-29",18.19,18.3,{"symbol":5,"time":308,"open":51,"high":67,"low":309,"close":99},"2026-06-26",16.99,{"symbol":5,"time":311,"open":312,"high":313,"low":228,"close":314},"2026-06-25",17.4,17.58,17.3,{"symbol":5,"time":316,"open":257,"high":162,"low":317,"close":318},"2026-06-24",17.18,17.31,{"symbol":5,"time":320,"open":220,"high":321,"low":227,"close":322},"2026-06-23",17.68,17.29,{"symbol":5,"time":324,"open":46,"high":105,"low":48,"close":325},"2026-06-22",17.1,{"symbol":5,"time":327,"open":171,"high":84,"low":328,"close":144},"2026-06-18",17.27,{"symbol":5,"time":330,"open":331,"high":192,"low":332,"close":245},"2026-06-17",17.81,17.36,{"symbol":5,"time":334,"open":335,"high":77,"low":39,"close":281},"2026-06-16",17.2,{"symbol":5,"time":337,"open":252,"high":338,"low":248,"close":339},"2026-06-15",17.43,17.13,{"symbol":5,"time":341,"open":228,"high":342,"low":343,"close":344},"2026-06-12",16.91,16.23,16.58,{"symbol":5,"time":346,"open":347,"high":223,"low":348,"close":349},"2026-06-11",15.82,15.66,16.67,{"symbol":5,"time":351,"open":352,"high":227,"low":201,"close":353},"2026-06-10",16.21,15.87,{"symbol":5,"time":355,"open":356,"high":325,"low":357,"close":208},"2026-06-09",16.4,15.65,{"symbol":5,"time":359,"open":360,"high":29,"low":361,"close":200},"2026-06-08",16.18,15.96,{"symbol":5,"time":363,"open":36,"high":309,"low":364,"close":365},"2026-06-05",15.68,16.03,{"symbol":5,"time":367,"open":29,"high":368,"low":369,"close":370},"2026-06-04",17.23,16.59,17.15,{"symbol":5,"time":372,"open":373,"high":374,"low":344,"close":375},"2026-06-03",17.38,17.47,16.68,{"symbol":5,"time":377,"open":104,"high":188,"low":378,"close":379},"2026-06-02",17.46,17.74,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":155},"2026-06-01",18.15,18.8,17.69,{"symbol":5,"time":386,"open":387,"high":110,"low":321,"close":72},"2026-05-29",18.26,{"symbol":5,"time":389,"open":390,"high":241,"low":347,"close":247},"2026-05-28",16.02,{"symbol":5,"time":392,"open":393,"high":223,"low":394,"close":219},"2026-05-27",16.05,16.01,{"symbol":5,"time":396,"open":206,"high":397,"low":398,"close":399},"2026-05-26",16.95,15.86,15.98,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-05-22",15.7,15.93,15.36,15.62,{"symbol":5,"time":407,"open":405,"high":408,"low":409,"close":357},"2026-05-21",15.79,15.35,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-05-20",15.37,15.72,15.03,15.69,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-05-19",15.61,15.64,14.92,15.23,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-05-18",15.48,16.32,15.34,15.71,{"symbol":5,"time":429,"open":402,"high":430,"low":431,"close":418},"2026-05-15",15.84,15.38,{"symbol":5,"time":433,"open":434,"high":435,"low":421,"close":390},"2026-05-14",15.31,16.07,{"symbol":5,"time":437,"open":427,"high":427,"low":438,"close":434},"2026-05-13",15.22,{"symbol":5,"time":440,"open":435,"high":229,"low":441,"close":442},"2026-05-12",15.55,15.9,{"symbol":5,"time":444,"open":445,"high":425,"low":212,"close":446},"2026-05-11",15.8,16.26,{"symbol":5,"time":448,"open":365,"high":393,"low":449,"close":450},"2026-05-08",15.52,15.75,{"symbol":5,"time":452,"open":446,"high":230,"low":201,"close":453},"2026-05-07",16,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-06",16.2,16.51,15.99,16.3,{"symbol":5,"time":461,"open":219,"high":202,"low":462,"close":390},"2026-05-05",15.94,{"symbol":5,"time":464,"open":208,"high":465,"low":466,"close":456},"2026-05-04",16.78,16.13,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-01",16.24,16.8,15.88,16.43,{"symbol":5,"time":474,"open":212,"high":475,"low":476,"close":477},"2026-04-30",16.37,15.54,16.1,{"symbol":5,"time":479,"open":480,"high":369,"low":211,"close":481},"2026-04-29",16.55,15.53,{"symbol":5,"time":483,"open":166,"high":484,"low":485,"close":486},"2026-04-28",18.87,18.27,18.36,{"symbol":5,"time":488,"open":489,"high":130,"low":490,"close":186},"2026-04-27",18.48,18.39,{"symbol":5,"time":492,"open":176,"high":155,"low":151,"close":176},"2026-04-24",{"symbol":5,"time":494,"open":260,"high":495,"low":256,"close":496},"2026-04-23",18.9,18.32,{"symbol":5,"time":498,"open":499,"high":500,"low":131,"close":501},"2026-04-22",19.29,19.45,19.06,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":300},"2026-04-21",19.51,19.77,18.69,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":103},"2026-04-20",19.26,19.65,19.09,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-04-17",19.6,20.13,19.39,19.43,{"symbol":5,"time":519,"open":520,"high":520,"low":161,"close":521},"2026-04-16",19.62,19.03,{"symbol":5,"time":523,"open":524,"high":525,"low":151,"close":526},"2026-04-15",18.47,18.82,18.79,{"symbol":5,"time":528,"open":529,"high":77,"low":312,"close":144},"2026-04-14",17.53,{"symbol":5,"time":531,"open":453,"high":28,"low":361,"close":88},"2026-04-13",{"symbol":5,"time":533,"open":459,"high":534,"low":535,"close":536},"2026-04-10",16.49,16.09,16.22,{"symbol":5,"time":538,"open":539,"high":208,"low":540,"close":541},"2026-04-09",16.39,15.92,16.27,{"symbol":5,"time":543,"open":321,"high":544,"low":446,"close":534},"2026-04-08",17.85,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-04-07",16.16,16.36,15.91,16.11,{"symbol":5,"time":552,"open":553,"high":472,"low":471,"close":541},"2026-04-06",15.89,{"symbol":5,"time":555,"open":556,"high":553,"low":557,"close":558},"2026-04-02",15.19,14.93,15.85,{"symbol":5,"time":560,"open":561,"high":425,"low":562,"close":563},"2026-04-01",16.28,15.44,15.63,{"symbol":5,"time":565,"open":566,"high":365,"low":434,"close":471},"2026-03-31",15.45,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-03-30",15.43,15.57,14.94,15.15,{"symbol":5,"time":574,"open":575,"high":415,"low":572,"close":421},"2026-03-27",15.67,{"symbol":5,"time":577,"open":561,"high":534,"low":578,"close":353},"2026-03-26",15.81,{"symbol":5,"time":580,"open":581,"high":33,"low":195,"close":217},"2026-03-25",17.04,{"symbol":5,"time":583,"open":51,"high":48,"low":534,"close":35},"2026-03-24",{"symbol":5,"time":585,"open":40,"high":586,"low":42,"close":370},"2026-03-23",17.41,{"symbol":5,"time":588,"open":90,"high":586,"low":349,"close":589},"2026-03-20",16.9,{"symbol":5,"time":591,"open":592,"high":314,"low":344,"close":241},"2026-03-19",16.75,{"symbol":5,"time":594,"open":338,"high":104,"low":40,"close":317},"2026-03-18",{"symbol":5,"time":596,"open":135,"high":387,"low":206,"close":34},"2026-03-17",{"symbol":5,"time":598,"open":82,"high":121,"low":374,"close":599},"2026-03-16",17.63,{"symbol":5,"time":601,"open":602,"high":382,"low":529,"close":255},"2026-03-13",17.8,{"symbol":5,"time":604,"open":72,"high":266,"low":238,"close":289},"2026-03-12",{"symbol":5,"time":606,"open":490,"high":607,"low":67,"close":608},"2026-03-11",18.85,18.53,{"symbol":5,"time":610,"open":134,"high":521,"low":611,"close":157},"2026-03-10",18.04,{"symbol":5,"time":613,"open":119,"high":614,"low":297,"close":526},"2026-03-09",18.95,{"symbol":5,"time":616,"open":183,"high":617,"low":177,"close":495},"2026-03-06",19.25,{"symbol":5,"time":619,"open":161,"high":620,"low":621,"close":617},"2026-03-05",19.48,18.64,{"symbol":5,"time":623,"open":501,"high":624,"low":293,"close":192},"2026-03-04",19.28,{"symbol":5,"time":626,"open":82,"high":627,"low":384,"close":293},"2026-03-03",19.04,{"symbol":5,"time":629,"open":370,"high":170,"low":470,"close":490},"2026-03-02",{"symbol":5,"time":631,"open":632,"high":169,"low":318,"close":255},"2026-02-27",18.16,{"symbol":5,"time":634,"open":296,"high":635,"low":114,"close":636},"2026-02-26",19.56,19.1,{"symbol":5,"time":638,"open":624,"high":520,"low":639,"close":499},"2026-02-25",18.93,{"symbol":5,"time":641,"open":82,"high":83,"low":74,"close":642},"2026-02-24",18.66,{"symbol":5,"time":644,"open":124,"high":186,"low":313,"close":72},"2026-02-23",{"symbol":5,"time":646,"open":647,"high":296,"low":648,"close":120},"2026-02-20",19.08,18.52,{"symbol":5,"time":650,"open":651,"high":620,"low":114,"close":652},"2026-02-19",19.33,19.3,{"symbol":5,"time":654,"open":109,"high":655,"low":656,"close":657},"2026-02-18",20.01,19.23,19.54,{"symbol":5,"time":659,"open":660,"high":661,"low":274,"close":504},"2026-02-17",19.41,19.84,{"symbol":5,"time":663,"open":624,"high":664,"low":665,"close":666},"2026-02-13",19.87,19.15,19.61,{"symbol":5,"time":668,"open":669,"high":669,"low":627,"close":652},"2026-02-12",20.79,{"symbol":5,"time":671,"open":672,"high":672,"low":673,"close":674},"2026-02-11",21.1,20.14,20.55,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-02-10",21.09,22,21.05,21.18,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-02-09",21.29,21.59,20.8,21.35,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-02-06",20.29,21.16,20.04,20.86,{"symbol":5,"time":694,"open":695,"high":696,"low":296,"close":697},"2026-02-05",20.23,20.4,19.46,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-04",21.49,21.77,20.07,20.75,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-02-03",23.05,23.36,21.02,21.76,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-02",22.51,23,21.86,22.08,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-01-30",25.43,25.47,22.31,22.81,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-01-29",24.87,25.12,24.05,24.36,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-01-28",25.5,25.79,24.57,24.6,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-01-27",25.9,25.93,25.21,25.46,{"symbol":5,"time":741,"open":736,"high":742,"low":743,"close":744},"2026-01-26",26.4,25.77,25.8,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-01-23",26,26.13,25.6,25.85,{"symbol":5,"time":752,"open":753,"high":754,"low":747,"close":755},"2026-01-22",26.18,26.39,26.09,{"symbol":5,"time":757,"open":730,"high":758,"low":759,"close":760},"2026-01-21",26.05,24.95,25.64,{"symbol":5,"time":762,"open":763,"high":764,"low":738,"close":765},"2026-01-20",25.44,26.34,25.49,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":748},"2026-01-16",26.54,26.78,26.01,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-01-15",26.81,27.33,26.21,26.44,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-01-14",27,27.08,25.92,26.67,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-01-13",26.7,27.2,26.22,27.14,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-01-12",27.29,27.32,26.2,26.6,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-01-09",27.81,28.38,27.23,27.4,{"symbol":5,"time":802,"open":779,"high":803,"low":804,"close":805},"2026-01-08",28.06,26.57,27.72,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":779},"2026-01-07",26.87,27.18,26.37,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-06",29.23,29.3,26.03,26.98,{"symbol":5,"time":818,"open":797,"high":819,"low":820,"close":821},"2026-01-05",29.86,27.6,29.28,{"symbol":5,"time":823,"open":824,"high":825,"low":731,"close":826},"2026-01-02",26.66,27.51,27.46,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":753},"2025-12-31",26.68,26.9,26.06,{"symbol":5,"time":833,"open":834,"high":788,"low":768,"close":835},"2025-12-30",27.03,26.56,{"symbol":5,"time":837,"open":808,"high":838,"low":839,"close":840},"2025-12-29",27.41,26.74,26.82,{"symbol":5,"time":842,"open":843,"high":844,"low":834,"close":845},"2025-12-26",27.54,27.55,27.07,{"symbol":5,"time":847,"open":848,"high":843,"low":834,"close":849},"2025-12-24",27.17,27.48,{"symbol":5,"time":851,"open":845,"high":852,"low":853,"close":854},"2025-12-23",27.34,26.83,27.19,{"symbol":5,"time":856,"open":820,"high":857,"low":858,"close":859},"2025-12-22",27.62,27.1,27.35,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-12-19",26.62,27.37,26.28,27.24,{"symbol":5,"time":867,"open":753,"high":868,"low":869,"close":870},"2025-12-18",26.72,25.95,26.29,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2025-12-17",26.64,26.84,25.17,25.27,{"symbol":5,"time":878,"open":879,"high":839,"low":880,"close":881},"2025-12-16",25.74,25.72,26.58,{"symbol":5,"time":883,"open":884,"high":849,"low":731,"close":885},"2025-12-15",27.44,25.82,{"symbol":5,"time":887,"open":888,"high":889,"low":793,"close":890},"2025-12-12",27.15,27.5,27.28,{"symbol":5,"time":892,"open":874,"high":890,"low":835,"close":845},"2025-12-11",{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2025-12-10",26.65,27.68,26.48,27.09,{"symbol":5,"time":900,"open":865,"high":901,"low":902,"close":853},"2025-12-09",27.45,26.55,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-12-08",27.73,27.83,27.05,27.61,{"symbol":5,"time":910,"open":863,"high":911,"low":912,"close":913},"2025-12-05",27.93,26.93,27.78,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-04",29.04,29.7,28.48,29.6,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2025-12-03",29.43,29.93,29.02,29.07,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-12-02",29.39,30.42,29.32,29.51,{"symbol":5,"time":933,"open":934,"high":917,"low":935,"close":936},"2025-12-01",28.83,28.67,29.03,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-11-28",28.79,29.75,28.46,29.72,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-11-26",28.71,29.25,28.31,28.49,{"symbol":5,"time":950,"open":816,"high":951,"low":952,"close":953},"2025-11-25",28.45,26.63,28.33,{"symbol":5,"time":955,"open":956,"high":908,"low":957,"close":800},"2025-11-24",25.83,25.66,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-11-21",24.63,25.45,23.52,25.19,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-11-20",27.88,28.58,24.75,24.91,{"symbol":5,"time":971,"open":897,"high":972,"low":973,"close":868},"2025-11-19",26.85,25.56,{"symbol":5,"time":975,"open":976,"high":779,"low":977,"close":978},"2025-11-18",26.51,25.71,26.24,{"symbol":5,"time":980,"open":981,"high":982,"low":902,"close":983},"2025-11-17",27.71,27.95,27.04,{"symbol":5,"time":985,"open":779,"high":925,"low":986,"close":987},"2025-11-14",26.53,27.82,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-11-13",31.73,31.75,28.15,28.39,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-12",31.18,32.73,30.96,32.21,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":819,"close":1004},"2025-11-11",30.25,30.99,30.95,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-10",29.06,30.97,28.84,30.54,{"symbol":5,"time":1012,"open":986,"high":1013,"low":957,"close":1014},"2025-11-07",28.24,28.21,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-11-06",30.13,30.86,27.13,27.16,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-11-05",29.52,30.37,29.01,30.07,{"symbol":5,"time":1028,"open":814,"high":1029,"low":1030,"close":1031},"2025-11-04",30.79,28.69,29.37,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-11-03",29.66,31.22,29.33,30.63,{"symbol":5,"time":1039,"open":1040,"high":819,"low":948,"close":1041},"2025-10-31",29.69,29.68,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":936},"2025-10-30",30.44,30.92,28.98,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-10-29",31.5,32.57,30.14,30.9,{"symbol":5,"time":1054,"open":1003,"high":1055,"low":1056,"close":1057},"2025-10-28",31.98,28.8,31.66,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1060},"2025-10-27",30,30.2,29.27,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1025},"2025-10-24",28.85,29.87,28.7,{"symbol":5,"time":1069,"open":774,"high":1070,"low":786,"close":1071},"2025-10-23",28.6,28.08,{"symbol":5,"time":1073,"open":948,"high":1056,"low":1074,"close":854},"2025-10-22",26.38,{"symbol":5,"time":1076,"open":1077,"high":925,"low":992,"close":1078},"2025-10-21",28.56,28.75,{"symbol":5,"time":1080,"open":786,"high":1081,"low":1082,"close":1083},"2025-10-20",28.93,27.06,28.68,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":770,"close":768},"2025-10-17",26.1,26.92,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":794},"2025-10-16",28.07,28.44,26.25,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-10-15",28.2,29.09,27.56,28.03,{"symbol":5,"time":1100,"open":976,"high":1101,"low":1102,"close":1103},"2025-10-14",28.35,25.75,27.87,{"symbol":5,"time":1105,"open":845,"high":1106,"low":1107,"close":788},"2025-10-13",27.43,26.47,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":748,"close":1112},"2025-10-10",28.55,29.8,26.19,{"symbol":5,"time":1114,"open":1115,"high":1030,"low":1116,"close":951},"2025-10-09",28.04,27.75,{"symbol":5,"time":1118,"open":948,"high":945,"low":1119,"close":1120},"2025-10-08",27.65,28.02,{"symbol":5,"time":1122,"open":858,"high":1009,"low":829,"close":1123},"2025-10-07",28.14,{"symbol":5,"time":1125,"open":743,"high":788,"low":1126,"close":1127},"2025-10-06",25.31,26.36,{"symbol":5,"time":1129,"open":1086,"high":753,"low":1130,"close":1131},"2025-10-03",24.84,25.24,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":961,"close":1136},"2025-10-02",26.33,26.35,25.97,{"symbol":5,"time":1138,"open":1139,"high":774,"low":760,"close":1140},"2025-10-01",26.73,25.76,{"symbol":5,"time":1142,"open":1143,"high":908,"low":1144,"close":1145},"2025-09-30",27.47,25.7,26.42,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":844},"2025-09-29",28.36,28.63,27.11,{"symbol":5,"time":1152,"open":1153,"high":918,"low":1097,"close":1154},"2025-09-26",28.37,27.98,{"symbol":5,"time":1156,"open":1157,"high":935,"low":1082,"close":1158},"2025-09-25",27.76,28.12,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1101,"close":1091},"2025-09-24",29.5,29.67,{"symbol":5,"time":1164,"open":1165,"high":1051,"low":1065,"close":1096},"2025-09-23",29.81,{"symbol":5,"time":1167,"open":814,"high":1168,"low":1169,"close":1165},"2025-09-22",30.3,28.97,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1013,"close":931},"2025-09-19",28.27,29.63,{"symbol":5,"time":1175,"open":1176,"high":967,"low":780,"close":1177},"2025-09-18",27.59,28.11,{"symbol":5,"time":1179,"open":1180,"high":826,"low":748,"close":788},"2025-09-17",27.25,{"symbol":5,"time":1182,"open":1183,"high":966,"low":952,"close":1184},"2025-09-16",27.79,27.42,{"symbol":5,"time":1186,"open":1180,"high":1187,"low":1188,"close":1189},"2025-09-15",27.77,26.94,27.67,{"symbol":5,"time":1191,"open":747,"high":1192,"low":743,"close":902},"2025-09-12",26.69,{"symbol":5,"time":1194,"open":1140,"high":794,"low":1195,"close":1196},"2025-09-11",25.62,25.96,{"symbol":5,"time":1198,"open":870,"high":1199,"low":1200,"close":1201},"2025-09-10",26.86,25.3,25.52,{"symbol":5,"time":1203,"open":1204,"high":1112,"low":1205,"close":1136},"2025-09-09",26.02,25.55,{"symbol":5,"time":1207,"open":1208,"high":1086,"low":1209,"close":1196},"2025-09-08",25.81,25.05,{"symbol":5,"time":1211,"open":743,"high":1136,"low":1212,"close":749},"2025-09-05",24.18,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-09-04",24.33,25.54,24.24,25.38,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-09-03",25.06,25.11,24.39,24.49,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":969},"2025-09-02",24.5,25.28,23.7,{"symbol":5,"time":1231,"open":1232,"high":1145,"low":738,"close":1216},"2025-08-29",26.16,{"symbol":5,"time":1234,"open":1235,"high":1134,"low":1236,"close":1237},"2025-08-28",25.02,25,26.04,{"symbol":5,"time":1239,"open":1195,"high":1208,"low":1240,"close":1241},"2025-08-27",24.88,24.96,{"symbol":5,"time":1243,"open":775,"high":1244,"low":730,"close":1195},"2025-08-26",26.61,{"symbol":5,"time":1246,"open":1247,"high":1074,"low":1248,"close":1249},"2025-08-25",25.18,24.81,26.15,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1235},"2025-08-22",23.16,25.25,22.9,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":720,"close":1259},"2025-08-21",22.44,23.37,23.33,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-08-20",22.42,22.72,21.21,22.52,{"symbol":5,"time":1267,"open":1268,"high":969,"low":1269,"close":1270},"2025-08-19",24.61,22.69,22.75,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1274},"2025-08-18",23.69,24.23,23.41,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-08-15",23.29,23.86,22.61,23.77,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1278},"2025-08-14",23.42,23.95,22.74,{"symbol":5,"time":1288,"open":1212,"high":1227,"low":1289,"close":1290},"2025-08-13",23.09,23.81,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1265,"close":1295},"2025-08-12",22.62,23.73,23.65,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1262},"2025-08-11",22.1,23.14,21.72,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1298},"2025-08-08",22.3,22.59,21.95,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":715},"2025-08-07",21.79,22.43,21.68,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":708,"close":1315},"2025-08-06",21.47,21.56,21.46,{"symbol":5,"time":1317,"open":678,"high":1318,"low":1319,"close":1320},"2025-08-05",22.12,21.32,21.54,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-08-04",21.51,21.84,20.7,21.81,{"symbol":5,"time":1328,"open":1329,"high":709,"low":1330,"close":1331},"2025-08-01",21.7,20.6,21.23,{"symbol":5,"time":1333,"open":1334,"high":1290,"low":1335,"close":1336},"2025-07-31",22.68,22.49,22.58,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-07-30",20.83,21.98,20.43,21.87,{"symbol":5,"time":1344,"open":1345,"high":1222,"low":1346,"close":1347},"2025-07-29",23.11,22.26,22.4,{"symbol":5,"time":1349,"open":1350,"high":1350,"low":1351,"close":708},"2025-07-28",21.22,20.77,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-07-25",21.52,21.58,21.17,21.2,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1323},"2025-07-24",21.75,22.01,21.37,{"symbol":5,"time":1364,"open":1264,"high":1365,"low":692,"close":1314},"2025-07-23",21.65,{"symbol":5,"time":1367,"open":669,"high":672,"low":1368,"close":1369},"2025-07-22",19.82,20.98,{"symbol":5,"time":1371,"open":1305,"high":1372,"low":677,"close":690},"2025-07-21",22.04,{"symbol":5,"time":1374,"open":720,"high":1286,"low":686,"close":1326},"2025-07-18",{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-07-17",21.5,22.2,21.42,22.09,{"symbol":5,"time":1382,"open":1383,"high":684,"low":1351,"close":1384},"2025-07-16",20.97,21.39,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":692,"close":1389},"2025-07-15",21.25,21.6,20.96,{"symbol":5,"time":1391,"open":1362,"high":1392,"low":1393,"close":1394},"2025-07-14",21.44,20.42,21.33,{"symbol":5,"time":1396,"open":1351,"high":714,"low":703,"close":1357},"2025-07-11",{"symbol":5,"time":1398,"open":1399,"high":1319,"low":1400,"close":1383},"2025-07-10",20.39,20.24,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":520,"close":1405},"2025-07-09",20.17,20.25,20.22,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-07-08",19.8,20.89,19.66,19.95,{"symbol":5,"time":1413,"open":1414,"high":499,"low":166,"close":269},"2025-07-07",18.5,{"symbol":5,"time":1416,"open":145,"high":621,"low":77,"close":1417},"2025-07-03",18.57,{"symbol":5,"time":1419,"open":529,"high":157,"low":1420,"close":177},"2025-07-02",17.52,{"symbol":5,"time":1422,"open":82,"high":489,"low":1423,"close":146},"2025-07-01",17.35,{"symbol":5,"time":1425,"open":284,"high":134,"low":46,"close":169},"2025-06-30",{"symbol":5,"time":1427,"open":90,"high":1420,"low":42,"close":317},"2025-06-27",{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-06-26",16.25,16.81,16.06,16.77,{"symbol":5,"time":1435,"open":390,"high":1436,"low":549,"close":1437},"2025-06-25",16.29,16.08,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":558},"2025-06-24",15.74,15.95,15.51,{"symbol":5,"time":1444,"open":1445,"high":566,"low":1446,"close":404},"2025-06-23",15.02,14.64,{"symbol":5,"time":1448,"open":570,"high":419,"low":1449,"close":1450},"2025-06-20",15,15.2,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":404},"2025-06-18",14.38,15.42,14.36,{"symbol":5,"time":1457,"open":1458,"high":571,"low":1459,"close":1460},"2025-06-17",14.82,14.23,14.43,{"symbol":5,"time":1462,"open":1463,"high":557,"low":1464,"close":1465},"2025-06-16",14.3,14.28,14.9,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-06-13",14.39,14.71,13.97,14.09,{"symbol":5,"time":1473,"open":1474,"high":1450,"low":1475,"close":1465},"2025-06-12",14.87,14.66,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-06-11",14.52,15.17,14.49,15.06,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1468},"2025-06-10",14.17,14.48,13.96,{"symbol":5,"time":1488,"open":1468,"high":1460,"low":1470,"close":1489},"2025-06-09",14.1,{"symbol":5,"time":1491,"open":1492,"high":1480,"low":1493,"close":1494},"2025-06-06",14,13.93,14.24,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-06-05",13.48,14.32,13.46,13.67,{"symbol":5,"time":1502,"open":1500,"high":1503,"low":1504,"close":1499},"2025-06-04",13.69,13.23,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-06-03",13.71,13.83,13.49,13.66,{"symbol":5,"time":1512,"open":1513,"high":1503,"low":1514,"close":1500},"2025-06-02",13.28,13.09,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-05-30",13.07,13.32,12.86,13.3,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1517,"close":1525},"2025-05-29",13.5,13.6,13.17,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1518},"2025-05-28",13.39,13.43,13.13,{"symbol":5,"time":1532,"open":1533,"high":1497,"low":1514,"close":1528},"2025-05-27",13.41,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1514},"2025-05-23",12.8,13.21,12.75,{"symbol":5,"time":1540,"open":1536,"high":1513,"low":1541,"close":1542},"2025-05-22",12.78,13.19,{"symbol":5,"time":1544,"open":1545,"high":1518,"low":1546,"close":1536},"2025-05-21",13.08,12.74,{"symbol":5,"time":1548,"open":1510,"high":1510,"low":1504,"close":1549},"2025-05-20",13.27,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-05-19",13.4,13.86,13.36,13.73,{"symbol":5,"time":1557,"open":1558,"high":1470,"low":1559,"close":1560},"2025-05-16",13.7,13.56,13.92,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-05-15",13.91,13.95,13.33,13.57,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-05-14",14.44,14.78,13.94,14.03,{"symbol":5,"time":1574,"open":1494,"high":1575,"low":1576,"close":1577},"2025-05-13",14.46,14.05,14.29,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1580},"2025-05-12",14.04,14.2,13.68,{"symbol":5,"time":1584,"open":1520,"high":1585,"low":1586,"close":1587},"2025-05-09",13.47,12.87,13.18,{"symbol":5,"time":1589,"open":1518,"high":1585,"low":1590,"close":1591},"2025-05-08",13.1,13.26,{"symbol":5,"time":1593,"open":1594,"high":1513,"low":1595,"close":1596},"2025-05-07",12.7,12.56,13.01,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-05-06",12.57,12.83,12.44,12.73,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1519},"2025-05-05",12.48,13.05,12.43,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1594},"2025-05-02",12.69,12.93,12.58,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-05-01",12.84,12.92,12.46,12.51,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1618},"2025-04-30",12.79,12.82,12.05,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1504,"close":1549},"2025-04-29",14.13,14.51,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-04-28",13.24,13.38,12.77,13.2,{"symbol":5,"time":1635,"open":1636,"high":1606,"low":1637,"close":1638},"2025-04-25",12.5,12.4,12.88,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-04-24",11.8,12.36,11.76,12.31,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-04-23",12.02,12.35,11.64,11.74,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-04-22",10.87,11.43,10.81,11.27,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-04-21",10.93,11.15,10.49,10.69,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-04-17",10.68,11.05,10.59,10.98,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-04-16",10.72,10.9,10.41,10.66,{"symbol":5,"time":1676,"open":1677,"high":1666,"low":1671,"close":1678},"2025-04-15",10.82,10.94,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1677},"2025-04-14",11.12,11.2,10.51,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-04-11",10.48,10.73,10.07,10.71,{"symbol":5,"time":1691,"open":1678,"high":1692,"low":1693,"close":1694},"2025-04-10",11.01,10.16,10.52,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-04-09",9.4,11.65,9.31,11.39,{"symbol":5,"time":1702,"open":1661,"high":1703,"low":1704,"close":1705},"2025-04-08",10.58,9.24,9.5,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-04-07",8.74,10.65,8.6,9.86,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-04-04",9.98,10.22,8.88,9.57,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-04-03",11.14,11.42,10.56,10.64,{"symbol":5,"time":1725,"open":1726,"high":1636,"low":1726,"close":1644},"2025-04-02",11.55,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-01",11.59,12.16,11.48,11.91,{"symbol":5,"time":1734,"open":1735,"high":1650,"low":1668,"close":1736},"2025-03-31",11.32,11.63,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-03-28",12.03,12.25,11.69,11.85,{"symbol":5,"time":1744,"open":1745,"high":1594,"low":1739,"close":1746},"2025-03-27",12.61,12.2,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1611,"close":1517},"2025-03-26",13.53,13.55,{"symbol":5,"time":1752,"open":1555,"high":1753,"low":1754,"close":1755},"2025-03-25",13.9,13.45,13.54,{"symbol":5,"time":1757,"open":1520,"high":1758,"low":1759,"close":1760},"2025-03-24",13.76,13.14,13.72,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1586},"2025-03-21",12.41,12.91,12.37,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1768},"2025-03-20",12.64,12.94,12.49,{"symbol":5,"time":1772,"open":1773,"high":1764,"low":1774,"close":1602},"2025-03-19",12,11.96,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-03-18",12.1,12.14,11.79,11.95,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1774,"close":1785},"2025-03-17",12.08,12.47,12.32,{"symbol":5,"time":1787,"open":1741,"high":1788,"low":1789,"close":1790},"2025-03-14",12.12,11.61,12.09,{"symbol":5,"time":1792,"open":1773,"high":1790,"low":1793,"close":1700},"2025-03-13",11.31,{"symbol":5,"time":1795,"open":1796,"high":1788,"low":1797,"close":1798},"2025-03-12",11.86,11.44,11.92,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-03-11",11.06,11.5,10.85,11.26,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1659,"close":1809},"2025-03-10",12.07,12.17,11.18,{"symbol":5,"time":1811,"open":1785,"high":1768,"low":1812,"close":1813},"2025-03-07",11.82,12.59,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1763,"close":1818},"2025-03-06",13,13.25,12.45,{"symbol":5,"time":1820,"open":1821,"high":1509,"low":1615,"close":1529},"2025-03-05",13.12,{"symbol":5,"time":1823,"open":1816,"high":1566,"low":1824,"close":1514},"2025-03-04",12.24,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1566},"2025-03-03",14.65,14.91,13.44,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1555,"close":1834},"2025-02-28",13.8,14.54,14.47,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1492,"close":1839},"2025-02-27",14.73,14.74,14.07,{"symbol":5,"time":1841,"open":1842,"high":1838,"low":1843,"close":1834},"2025-02-26",14.18,14.14,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1560},"2025-02-25",14.11,14.27,13.42,{"symbol":5,"time":1850,"open":1851,"high":1458,"low":1852,"close":1455},"2025-02-24",14.8,13.81,{"symbol":5,"time":1854,"open":1855,"high":1855,"low":1856,"close":1857},"2025-02-21",15.56,14.58,14.67,{"symbol":5,"time":1859,"open":394,"high":1437,"low":1481,"close":1855},"2025-02-20",{"symbol":5,"time":1861,"open":1433,"high":1431,"low":477,"close":360},"2025-02-19",{"symbol":5,"time":1863,"open":208,"high":39,"low":472,"close":27},"2025-02-18",{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":352},"2025-02-14",15.41,16.42,15.24,{"symbol":5,"time":1870,"open":1871,"high":404,"low":1570,"close":556},"2025-02-13",14.96,{"symbol":5,"time":1873,"open":1856,"high":1874,"low":1875,"close":1876},"2025-02-12",14.85,14.42,14.77,{"symbol":5,"time":1878,"open":1879,"high":214,"low":1880,"close":1881},"2025-02-11",14.99,14.79,14.83,{"symbol":5,"time":1883,"open":414,"high":1884,"low":1449,"close":1885},"2025-02-10",15.4,15.13,{"symbol":5,"time":1887,"open":1465,"high":1888,"low":1881,"close":1828},"2025-02-07",15.28,{"symbol":5,"time":1890,"open":481,"high":441,"low":1891,"close":1851},"2025-02-06",14.68,{"symbol":5,"time":1893,"open":1868,"high":1855,"low":438,"close":1894},"2025-02-05",15.49,{"symbol":5,"time":1896,"open":1894,"high":405,"low":1450,"close":1897},"2025-02-04",15.29,{"symbol":5,"time":1899,"open":1900,"high":212,"low":1901,"close":1884},"2025-02-03",14.98,14.89,{"symbol":5,"time":1903,"open":199,"high":1904,"low":1905,"close":1906},"2025-01-31",16.57,15.59,15.78,{"symbol":5,"time":1908,"open":1430,"high":349,"low":550,"close":199},"2025-01-30",{"symbol":5,"time":1910,"open":477,"high":1911,"low":1912,"close":458},"2025-01-29",16.34,15.76,{"symbol":5,"time":1914,"open":1915,"high":1430,"low":438,"close":219},"2025-01-28",16.12,{"symbol":5,"time":1917,"open":403,"high":96,"low":441,"close":1437},"2025-01-27",{"symbol":5,"time":1919,"open":382,"high":141,"low":139,"close":136},"2025-01-24",{"symbol":5,"time":1921,"open":312,"high":169,"low":252,"close":104},"2025-01-23",{"symbol":5,"time":1923,"open":105,"high":105,"low":328,"close":46},"2025-01-22",{"symbol":5,"time":1925,"open":51,"high":160,"low":233,"close":1926},"2025-01-21",17.9,{"symbol":5,"time":1928,"open":1867,"high":36,"low":360,"close":200},"2025-01-17",{"symbol":5,"time":1930,"open":402,"high":1931,"low":570,"close":459},"2025-01-16",16.38,{"symbol":5,"time":1933,"open":404,"high":441,"low":1879,"close":1442},"2025-01-15",{"symbol":5,"time":1935,"open":1463,"high":1936,"low":1459,"close":1937},"2025-01-14",14.86,14.5,{"symbol":5,"time":1939,"open":1940,"high":1471,"low":1524,"close":1839},"2025-01-13",13.64,{"symbol":5,"time":1942,"open":1581,"high":1464,"low":1852,"close":1943},"2025-01-10",14.15,{"symbol":5,"time":1945,"open":1446,"high":1946,"low":1947,"close":1948},"2025-01-08",14.84,14.33,14.55,{"symbol":5,"time":1950,"open":434,"high":405,"low":1469,"close":1828},"2025-01-07",{"symbol":5,"time":1952,"open":1450,"high":424,"low":1901,"close":1897},"2025-01-06",{"symbol":5,"time":1954,"open":1463,"high":1936,"low":1955,"close":1946},"2025-01-03",14.12,{"symbol":5,"time":1957,"open":1449,"high":1958,"low":1959,"close":1626},"2025-01-02",15.11,13.75,{"symbol":5,"time":1961,"open":408,"high":442,"low":409,"close":1884},"2024-12-31",{"symbol":5,"time":1963,"open":570,"high":471,"low":1454,"close":563},"2024-12-30",{"symbol":5,"time":1965,"open":539,"high":208,"low":1906,"close":399},"2024-12-27",{"symbol":5,"time":1967,"open":399,"high":375,"low":471,"close":1968},"2024-12-26",16.6,{"symbol":5,"time":1970,"open":1971,"high":365,"low":570,"close":390},"2024-12-24",15.73,{"symbol":5,"time":1973,"open":211,"high":408,"low":1479,"close":563},"2024-12-23",{"symbol":5,"time":1975,"open":1976,"high":481,"low":1856,"close":409},"2024-12-20",14.72,{"symbol":5,"time":1978,"open":413,"high":458,"low":420,"close":414},"2024-12-19",{"symbol":5,"time":1980,"open":233,"high":1981,"low":557,"close":1868},"2024-12-18",17.19,{"symbol":5,"time":1983,"open":370,"high":1984,"low":219,"close":29},"2024-12-17",17.17,{"symbol":5,"time":1986,"open":1987,"high":581,"low":456,"close":224},"2024-12-16",16.54,{"symbol":5,"time":1989,"open":1990,"high":548,"low":408,"close":1430},"2024-12-13",16.04,{"symbol":5,"time":1992,"open":540,"high":206,"low":1971,"close":442},"2024-12-12",{"symbol":5,"time":1994,"open":211,"high":453,"low":1995,"close":462},"2024-12-11",15.16,{"symbol":5,"time":1997,"open":1894,"high":1915,"low":1998,"close":1897},"2024-12-10",15.14,{"symbol":5,"time":2000,"open":364,"high":361,"low":421,"close":570},"2024-12-09",{"symbol":5,"time":2002,"open":212,"high":393,"low":1874,"close":390},"2024-12-06",{"symbol":5,"time":2004,"open":394,"high":456,"low":405,"close":357},"2024-12-05",{"symbol":5,"time":2006,"open":466,"high":472,"low":553,"close":425},"2024-12-04",{"symbol":5,"time":2008,"open":553,"high":2009,"low":405,"close":471},"2024-12-03",16.15,{"symbol":5,"time":2011,"open":534,"high":2012,"low":1440,"close":549},"2024-12-02",16.61,{"symbol":5,"time":2014,"open":548,"high":2012,"low":219,"close":2015},"2024-11-29",16.41,{"symbol":5,"time":2017,"open":575,"high":547,"low":570,"close":1915},"2024-11-27",{"symbol":5,"time":2019,"open":211,"high":430,"low":214,"close":1894},"2024-11-26",{"symbol":5,"time":2021,"open":535,"high":535,"low":449,"close":402},"2024-11-25",{"symbol":5,"time":2023,"open":2024,"high":450,"low":2025,"close":2026},"2024-11-22",15.27,15.08,15.6,{"symbol":5,"time":2028,"open":1936,"high":441,"low":1857,"close":2029},"2024-11-21",15.01,{"symbol":5,"time":2031,"open":1827,"high":1901,"low":1577,"close":1857},"2024-11-20",{"symbol":5,"time":2033,"open":1758,"high":1460,"low":1500,"close":1875},"2024-11-19",{"symbol":5,"time":2035,"open":1832,"high":1463,"low":1558,"close":1493},"2024-11-18",{"symbol":5,"time":2037,"open":2038,"high":1558,"low":1545,"close":2039},"2024-11-15",13.22,13.63,{"symbol":5,"time":2041,"open":2042,"high":1555,"low":1596,"close":1552},"2024-11-14",13.61,{"symbol":5,"time":2044,"open":1486,"high":1464,"low":1528,"close":1523},"2024-11-13",{"symbol":5,"time":2046,"open":1509,"high":2047,"low":2048,"close":2049},"2024-11-12",14.01,13.37,13.82,{"symbol":5,"time":2051,"open":2042,"high":1569,"low":1566,"close":1846},"2024-11-11",{"symbol":5,"time":2053,"open":1773,"high":1596,"low":2054,"close":1596},"2024-11-08",11.94,{"symbol":5,"time":2056,"open":1798,"high":1778,"low":1742,"close":2057},"2024-11-07",11.9,{"symbol":5,"time":2059,"open":1807,"high":1746,"low":1736,"close":2060},"2024-11-06",11.81,{"symbol":5,"time":2062,"open":2063,"high":1726,"low":2064,"close":1721},"2024-11-05",10.96,10.95,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2024-11-04",10.88,11.13,10.63,10.91,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":1655,"close":2075},"2024-11-01",11.21,11.22,11.04,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2067,"close":2080},"2024-10-31",11.16,11.33,11.17,{"symbol":5,"time":2082,"open":2083,"high":1802,"low":2084,"close":2074},"2024-10-30",10.47,10.46,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2083},"2024-10-29",10.75,10.8,9.77,{"symbol":5,"time":2091,"open":2073,"high":1735,"low":2092,"close":2093},"2024-10-28",11.02,11.19,{"symbol":5,"time":2095,"open":2073,"high":2096,"low":2097,"close":2098},"2024-10-25",11.34,10.89,10.99,{"symbol":5,"time":2100,"open":2070,"high":2101,"low":2102,"close":1659},"2024-10-24",11.3,10.78,{"symbol":5,"time":2104,"open":2105,"high":1709,"low":2106,"close":2107},"2024-10-23",10.55,10.18,10.42,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2110,"close":1703},"2024-10-22",10.32,10.62,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2024-10-21",10.26,10.54,10.19,10.4,{"symbol":5,"time":2119,"open":2120,"high":2106,"low":2121,"close":2106},"2024-10-18",9.91,9.88,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2024-10-17",10.01,10.03,9.62,9.87,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2120,"close":2132},"2024-10-16",10.23,10.33,10.04,{"symbol":5,"time":2134,"open":1693,"high":1661,"low":2125,"close":2106},"2024-10-15",{"symbol":5,"time":2136,"open":2126,"high":1688,"low":2137,"close":2132},"2024-10-14",9.38,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2024-10-11",8.65,9.07,8.63,9.01,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2142},"2024-10-10",8.51,8.76,8.46,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2024-10-09",8.41,8.66,8.3,8.59,{"symbol":5,"time":2156,"open":2157,"high":1710,"low":2158,"close":2151},"2024-10-08",8.32,8.26,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2024-10-07",8.36,8.52,8.16,8.27,{"symbol":5,"time":2166,"open":2167,"high":2151,"low":2168,"close":2169},"2024-10-04",8.03,7.9,8.39,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2024-10-03",7.75,7.86,7.65,7.83,{"symbol":5,"time":2177,"open":2178,"high":2175,"low":2179,"close":2180},"2024-10-02",7.6,7.57,7.79,{"symbol":5,"time":2182,"open":2183,"high":2168,"low":2184,"close":2185},"2024-10-01",7.88,7.61,7.63,{"symbol":5,"time":2187,"open":2168,"high":2188,"low":2189,"close":2173},"2024-09-30",8.07,7.81,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2192,"close":2194},"2024-09-27",7.82,8.1,7.95,{"symbol":5,"time":2196,"open":2175,"high":2197,"low":2198,"close":2199},"2024-09-26",7.87,7.68,7.76,{"symbol":5,"time":2201,"open":2202,"high":2183,"low":2203,"close":2204},"2024-09-25",7.85,7.71,7.73,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2175},"2024-09-24",7.96,7.97,7.58,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-09-23",8.12,8.13,7.91,7.92,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-09-20",8.14,8.22,8.01,8.05,{"symbol":5,"time":2223,"open":2224,"high":2148,"low":2213,"close":2225},"2024-09-19",8.44,8.19,{"symbol":5,"time":2227,"open":2193,"high":2228,"low":2229,"close":2230},"2024-09-18",8.53,8.04,8.11,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2212},"2024-09-17",8.2,8.28,8.06,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2185,"close":2235},"2024-09-16",7.74,8.08,{"symbol":5,"time":2241,"open":2242,"high":2238,"low":2242,"close":2238},"2024-09-13",7.52,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-09-12",7.29,7.51,7.24,7.46,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2024-09-11",7.02,7.35,6.95,7.31,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2024-09-10",7.16,7.17,6.75,7.05,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-09-09",7.04,7.21,7.01,7.08,{"symbol":5,"time":2268,"open":2245,"high":2269,"low":2270,"close":2265},"2024-09-06",7.4,6.92,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2247,"close":2275},"2024-09-05",7.55,7.64,7.26,{"symbol":5,"time":2277,"open":2278,"high":2199,"low":2278,"close":2279},"2024-09-04",7.41,7.48,{"symbol":5,"time":2281,"open":2282,"high":2215,"low":2279,"close":2283},"2024-09-03",7.89,7.53,{"symbol":5,"time":2285,"open":2230,"high":2286,"low":2189,"close":2287},"2024-08-30",8.23,7.99,{"symbol":5,"time":2289,"open":2174,"high":2153,"low":2274,"close":2167},"2024-08-29",{"symbol":5,"time":2291,"open":2292,"high":2204,"low":2269,"close":2293},"2024-08-28",7.7,7.49,{"symbol":5,"time":2295,"open":2209,"high":2282,"low":2296,"close":2297},"2024-08-27",7.54,7.77,{"symbol":5,"time":2299,"open":2184,"high":2180,"low":2273,"close":2300},"2024-08-26",7.67,{"symbol":5,"time":2302,"open":2264,"high":2303,"low":2304,"close":2242},"2024-08-23",7.56,7.19,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2304},"2024-08-22",7.32,7.34,7.18,{"symbol":5,"time":2311,"open":2269,"high":2312,"low":2313,"close":2314},"2024-08-21",7.44,7.13,7.3,{"symbol":5,"time":2316,"open":2317,"high":2242,"low":2318,"close":2319},"2024-08-20",7.39,7.28,7.37,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2248},"2024-08-19",7.11,7.5,7.09,{"symbol":5,"time":2326,"open":2327,"high":2266,"low":2328,"close":2329},"2024-08-16",6.9,6.89,7,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-08-15",6.74,6.96,6.69,6.91,{"symbol":5,"time":2337,"open":2259,"high":2338,"low":2339,"close":2340},"2024-08-14",6.78,6.56,6.61,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-08-13",6.5,6.65,6.49,6.64,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-08-12",6.62,6.67,6.47,6.48,{"symbol":5,"time":2354,"open":2349,"high":2355,"low":2356,"close":2346},"2024-08-09",6.73,6.55,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2346},"2024-08-08",6.46,6.71,6.41,{"symbol":5,"time":2363,"open":2364,"high":2259,"low":2365,"close":2366},"2024-08-07",6.6,6.31,6.32,{"symbol":5,"time":2368,"open":2349,"high":2349,"low":2369,"close":2370},"2024-08-06",6.39,6.43,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-08-05",6.03,6.79,6.01,6.54,{"symbol":5,"time":2378,"open":2327,"high":2253,"low":2379,"close":2344},"2024-08-02",6.59,{"symbol":5,"time":2381,"open":2179,"high":2382,"low":2383,"close":2257},"2024-08-01",7.66,7.07,{"symbol":5,"time":2385,"open":2279,"high":2175,"low":2275,"close":2296},"2024-07-31",{"symbol":5,"time":2387,"open":2209,"high":2194,"low":2388,"close":2389},"2024-07-30",7.1,7.42,{"symbol":5,"time":2391,"open":2248,"high":2242,"low":2392,"close":2393},"2024-07-29",7.23,7.33,{"symbol":5,"time":2395,"open":2279,"high":2323,"low":2245,"close":2278},"2024-07-26",{"symbol":5,"time":2397,"open":2329,"high":2278,"low":2329,"close":2398},"2024-07-25",7.27,{"symbol":5,"time":2400,"open":2393,"high":2323,"low":2324,"close":2388},"2024-07-24",{"symbol":5,"time":2402,"open":2323,"high":2382,"low":2389,"close":2403},"2024-07-23",7.43,{"symbol":5,"time":2405,"open":2406,"high":2274,"low":2393,"close":2296},"2024-07-22",7.59,{"symbol":5,"time":2408,"open":2323,"high":2184,"low":2254,"close":2409},"2024-07-19",7.47,{"symbol":5,"time":2411,"open":2197,"high":2235,"low":2293,"close":2283},"2024-07-18",{"symbol":5,"time":2413,"open":2179,"high":2214,"low":2179,"close":2414},"2024-07-17",7.84,{"symbol":5,"time":2416,"open":2312,"high":2192,"low":2252,"close":2172},"2024-07-16",{"symbol":5,"time":2418,"open":2419,"high":2403,"low":2265,"close":2393},"2024-07-15",7.06,{"symbol":5,"time":2421,"open":2328,"high":2329,"low":2422,"close":2423},"2024-07-12",6.81,6.97,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-07-11",6.8,6.93,6.68,6.77,{"symbol":5,"time":2431,"open":2432,"high":2349,"low":2366,"close":2433},"2024-07-10",6.42,6.57,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2437},"2024-07-09",6.35,6.38,6.15,{"symbol":5,"time":2440,"open":2345,"high":2441,"low":2436,"close":2436},"2024-07-08",6.53,{"symbol":5,"time":2443,"open":2352,"high":2444,"low":2437,"close":2351},"2024-07-05",6.51,{"symbol":5,"time":2446,"open":2352,"high":2356,"low":2432,"close":2447},"2024-07-03",6.52,{"symbol":5,"time":2449,"open":2370,"high":2352,"low":2450,"close":2451},"2024-07-02",6.29,6.45,{"symbol":5,"time":2453,"open":2364,"high":2350,"low":2432,"close":2370},"2024-07-01",{"symbol":5,"time":2455,"open":2364,"high":2344,"low":2441,"close":2340},"2024-06-28",{"symbol":5,"time":2457,"open":2361,"high":2376,"low":2458,"close":2376},"2024-06-27",6.36,{"symbol":5,"time":2460,"open":2461,"high":2352,"low":2458,"close":2359},"2024-06-26",6.4,{"symbol":5,"time":2463,"open":2376,"high":2376,"low":2361,"close":2451},"2024-06-25",{"symbol":5,"time":2465,"open":2366,"high":2433,"low":2466,"close":2376},"2024-06-24",6.3,{"symbol":5,"time":2468,"open":2466,"high":2436,"low":2469,"close":2366},"2024-06-21",6.2,{"symbol":5,"time":2471,"open":2432,"high":2451,"low":2472,"close":2366},"2024-06-20",6.26,{"symbol":5,"time":2474,"open":2359,"high":2364,"low":2369,"close":2432},"2024-06-18",{"symbol":5,"time":2476,"open":2359,"high":2345,"low":2466,"close":2359},"2024-06-17",{"symbol":5,"time":2478,"open":2360,"high":2429,"low":2370,"close":2359},"2024-06-14",{"symbol":5,"time":2480,"open":2388,"high":2313,"low":2429,"close":2426},"2024-06-13",{"symbol":5,"time":2482,"open":2258,"high":2403,"low":2260,"close":2383},"2024-06-12",{"symbol":5,"time":2484,"open":2329,"high":2263,"low":2327,"close":2329},"2024-06-11",{"symbol":5,"time":2486,"open":2327,"high":2383,"low":2487,"close":2488},"2024-06-10",6.88,7.03,{"symbol":5,"time":2490,"open":2270,"high":2260,"low":2491,"close":2492},"2024-06-07",6.87,6.99,{"symbol":5,"time":2494,"open":2327,"high":2324,"low":2495,"close":2266},"2024-06-06",6.84,{"symbol":5,"time":2497,"open":2429,"high":2498,"low":2499,"close":2335},"2024-06-05",6.94,6.72,{"symbol":5,"time":2501,"open":2259,"high":2502,"low":2360,"close":2499},"2024-06-04",6.86,{"symbol":5,"time":2504,"open":2423,"high":2492,"low":2259,"close":2429},"2024-06-03",{"symbol":5,"time":2506,"open":2253,"high":2492,"low":2507,"close":2327},"2024-05-31",6.76,{"symbol":5,"time":2509,"open":2495,"high":2427,"low":2422,"close":2335},"2024-05-30",{"symbol":5,"time":2511,"open":2338,"high":2512,"low":2334,"close":2512},"2024-05-29",6.85,{"symbol":5,"time":2514,"open":2492,"high":2260,"low":2491,"close":2328},"2024-05-28",{"symbol":5,"time":2516,"open":2491,"high":2329,"low":2491,"close":2270},"2024-05-24",{"symbol":5,"time":2518,"open":2263,"high":2383,"low":2429,"close":2519},"2024-05-23",6.83,{"symbol":5,"time":2521,"open":2419,"high":2522,"low":2423,"close":2251},"2024-05-22",7.14,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2260,"close":2266},"2024-05-21",7.15,7.2,{"symbol":5,"time":2528,"open":2529,"high":2245,"low":2258,"close":2304},"2024-05-20",7.25,{"symbol":5,"time":2531,"open":2525,"high":2389,"low":2532,"close":2318},"2024-05-17",7.12,{"symbol":5,"time":2534,"open":2392,"high":2314,"low":2322,"close":2532},"2024-05-16",{"symbol":5,"time":2536,"open":2185,"high":2185,"low":2264,"close":2398},"2024-05-15",{"symbol":5,"time":2538,"open":2264,"high":2274,"low":2526,"close":2409},"2024-05-14",{"symbol":5,"time":2540,"open":2488,"high":2307,"low":2329,"close":2322},"2024-05-13",{"symbol":5,"time":2542,"open":2260,"high":2324,"low":2270,"close":2498},"2024-05-10",{"symbol":5,"time":2544,"open":2266,"high":2313,"low":2492,"close":2419},"2024-05-09",{"symbol":5,"time":2546,"open":2547,"high":2324,"low":2427,"close":2260},"2024-05-08",6.98,{"symbol":5,"time":2549,"open":2532,"high":2304,"low":2488,"close":2419},"2024-05-07",{"symbol":5,"time":2551,"open":2419,"high":2398,"low":2488,"close":2257},"2024-05-06",{"symbol":5,"time":2553,"open":2313,"high":2247,"low":2487,"close":2333},"2024-05-03",{"symbol":5,"time":2555,"open":2488,"high":2322,"low":2502,"close":2492},"2024-05-02",{"symbol":5,"time":2557,"open":2558,"high":2309,"low":2344,"close":2270},"2024-05-01",6.7,{"symbol":5,"time":2560,"open":2487,"high":2328,"low":2340,"close":2338},"2024-04-30",{"symbol":5,"time":2562,"open":2319,"high":2563,"low":2329,"close":2260},"2024-04-29",7.45,{"symbol":5,"time":2565,"open":2292,"high":2168,"low":2209,"close":2197},"2024-04-26",{"symbol":5,"time":2567,"open":2389,"high":2178,"low":2275,"close":2406},"2024-04-25",{"symbol":5,"time":2569,"open":2184,"high":2198,"low":2248,"close":2178},"2024-04-24",{"symbol":5,"time":2571,"open":2247,"high":2406,"low":2572,"close":2209},"2024-04-23",7.22,{"symbol":5,"time":2574,"open":2258,"high":2245,"low":2322,"close":2529},"2024-04-22",{"symbol":5,"time":2576,"open":2266,"high":2318,"low":2260,"close":2322},"2024-04-19",{"symbol":5,"time":2578,"open":2257,"high":2579,"low":2383,"close":2313},"2024-04-18",7.38,{"symbol":5,"time":2581,"open":2392,"high":2308,"low":2532,"close":2257},"2024-04-17",{"symbol":5,"time":2583,"open":2260,"high":2245,"low":2423,"close":2526},"2024-04-16",{"symbol":5,"time":2585,"open":2393,"high":2389,"low":2266,"close":2532},"2024-04-15",{"symbol":5,"time":2587,"open":2303,"high":2178,"low":2314,"close":2393},"2024-04-12",{"symbol":5,"time":2589,"open":2179,"high":2274,"low":2403,"close":2274},"2024-04-11",{"symbol":5,"time":2591,"open":2174,"high":2592,"low":2279,"close":2303},"2024-04-10",7.8,{"symbol":5,"time":2594,"open":2192,"high":2595,"low":2204,"close":2282},"2024-04-09",7.94,{"symbol":5,"time":2597,"open":2246,"high":2297,"low":2323,"close":2199},"2024-04-08",{"symbol":5,"time":2599,"open":2314,"high":2248,"low":2529,"close":2269},"2024-04-05",{"symbol":5,"time":2601,"open":2174,"high":2203,"low":2398,"close":2254},"2024-04-04",{"symbol":5,"time":2603,"open":2254,"high":2209,"low":2392,"close":2296},"2024-04-03",{"symbol":5,"time":2605,"open":2260,"high":2572,"low":2423,"close":2526},"2024-04-02",{"symbol":5,"time":2607,"open":2254,"high":2308,"low":2532,"close":2572},"2024-04-01",{"symbol":5,"time":2609,"open":2393,"high":2409,"low":2245,"close":2314},"2024-03-28",{"symbol":5,"time":2611,"open":2318,"high":2319,"low":2258,"close":2612},"2024-03-27",7.36,{"symbol":5,"time":2614,"open":2252,"high":2248,"low":2258,"close":2526},"2024-03-26",{"symbol":5,"time":2616,"open":2318,"high":2178,"low":2529,"close":2563},"2024-03-25",{"symbol":5,"time":2618,"open":2307,"high":2278,"low":2247,"close":2314},"2024-03-22",{"symbol":5,"time":2620,"open":2273,"high":2179,"low":2612,"close":2312},"2024-03-21",{"symbol":5,"time":2622,"open":2427,"high":2319,"low":2491,"close":2612},"2024-03-20",{"symbol":5,"time":2624,"open":2270,"high":2488,"low":2625,"close":2270},"2024-03-19",6.82,{"symbol":5,"time":2627,"open":2383,"high":2322,"low":2502,"close":2266},"2024-03-18",{"symbol":5,"time":2629,"open":2488,"high":2260,"low":2335,"close":2488},"2024-03-15",{"symbol":5,"time":2631,"open":2393,"high":2252,"low":2492,"close":2260},"2024-03-14",{"symbol":5,"time":2633,"open":2403,"high":2303,"low":2612,"close":2579},"2024-03-13",{"symbol":5,"time":2635,"open":2198,"high":2636,"low":2579,"close":2279},"2024-03-12",7.69,{"symbol":5,"time":2638,"open":2189,"high":2194,"low":2184,"close":2198},"2024-03-11",{"symbol":5,"time":2640,"open":2242,"high":2175,"low":2409,"close":2203},"2024-03-08",{"symbol":5,"time":2642,"open":2323,"high":2209,"low":2309,"close":2409},"2024-03-07",{"symbol":5,"time":2644,"open":2319,"high":2645,"low":2260,"close":2269},"2024-03-06",7.62,{"symbol":5,"time":2647,"open":2188,"high":2233,"low":2275,"close":2398},"2024-03-05",{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-03-04",9.05,9.13,8.57,8.58,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2656},"2024-03-01",8.99,9.04,8.77,{"symbol":5,"time":2660,"open":2141,"high":2661,"low":2662,"close":2663},"2024-02-29",9.14,8.82,8.98,{"symbol":5,"time":2665,"open":2657,"high":2666,"low":2667,"close":2668},"2024-02-28",9.18,8.83,8.86,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-02-27",8.75,9.17,8.7,9.15,{"symbol":5,"time":2676,"open":2225,"high":2677,"low":2678,"close":2679},"2024-02-26",8.69,8.17,8.54,{"symbol":5,"time":2681,"open":2678,"high":2682,"low":2230,"close":2678},"2024-02-23",8.37,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2218,"close":2163},"2024-02-22",8.24,8.35,{"symbol":5,"time":2688,"open":2689,"high":2686,"low":2193,"close":2230},"2024-02-21",8.34,{"symbol":5,"time":2691,"open":2692,"high":2162,"low":2693,"close":2146},"2024-02-20",8.29,8.21,{"symbol":5,"time":2695,"open":2224,"high":2653,"low":2164,"close":2161},"2024-02-16",{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2689,"close":2228},"2024-02-15",8.5,8.55,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2193,"close":2704},"2024-02-14",8.15,8.43,8.42,{"symbol":5,"time":2706,"open":2414,"high":2693,"low":2707,"close":2708},"2024-02-13",7.78,8.02,{"symbol":5,"time":2710,"open":2212,"high":2698,"low":2230,"close":2711},"2024-02-12",8.33,{"symbol":5,"time":2713,"open":2225,"high":2686,"low":2239,"close":2213},"2024-02-09",{"symbol":5,"time":2715,"open":2292,"high":2218,"low":2382,"close":2239},"2024-02-08",{"symbol":5,"time":2717,"open":2192,"high":2175,"low":2179,"close":2382},"2024-02-07",{"symbol":5,"time":2719,"open":2406,"high":2183,"low":2283,"close":2592},"2024-02-06",{"symbol":5,"time":2721,"open":2292,"high":2199,"low":2563,"close":2209},"2024-02-05",{"symbol":5,"time":2723,"open":2209,"high":2194,"low":2409,"close":2183},"2024-02-02",{"symbol":5,"time":2725,"open":2726,"high":2207,"low":2179,"close":2204},"2024-02-01",7.93,{"symbol":5,"time":2728,"open":2729,"high":2689,"low":2189,"close":2175},"2024-01-31",8.09,{"symbol":5,"time":2731,"open":2732,"high":1697,"low":2733,"close":2734},"2024-01-30",9.03,8.38,8.4,{"symbol":5,"time":2736,"open":2662,"high":2737,"low":2738,"close":2739},"2024-01-29",9.45,8.62,9.16,{"symbol":5,"time":2741,"open":2636,"high":2175,"low":2242,"close":2645},"2024-01-26",{"symbol":5,"time":2743,"open":2382,"high":2172,"low":2273,"close":2174},"2024-01-25",{"symbol":5,"time":2745,"open":2282,"high":2595,"low":2283,"close":2303},"2024-01-24",{"symbol":5,"time":2747,"open":2193,"high":2218,"low":2204,"close":2172},"2024-01-23",{"symbol":5,"time":2749,"open":2175,"high":2711,"low":2750,"close":2215},"2024-01-22",7.72,{"symbol":5,"time":2752,"open":2563,"high":2323,"low":2264,"close":2293},"2024-01-19",{"symbol":5,"time":2754,"open":2645,"high":2185,"low":2392,"close":2278},"2024-01-18",{"symbol":5,"time":2756,"open":2283,"high":2209,"low":2319,"close":2283},"2024-01-17",{"symbol":5,"time":2758,"open":2297,"high":2202,"low":2184,"close":2750},"2024-01-16",{"symbol":5,"time":2760,"open":2678,"high":2153,"low":2189,"close":2282},"2024-01-12",{"symbol":5,"time":2762,"open":2151,"high":2703,"low":2235,"close":2678},"2024-01-11",{"symbol":5,"time":2764,"open":2711,"high":1710,"low":2218,"close":2765},"2024-01-10",8.48,{"symbol":5,"time":2767,"open":2734,"high":2162,"low":2234,"close":2157},"2024-01-09",{"symbol":5,"time":2769,"open":2770,"high":2738,"low":2286,"close":2228},"2024-01-08",8.25,{"symbol":5,"time":2772,"open":2164,"high":2698,"low":2163,"close":2219},"2024-01-05",{"symbol":5,"time":2774,"open":2686,"high":2154,"low":2678,"close":2704},"2024-01-04",{"symbol":5,"time":2776,"open":2777,"high":2732,"low":2234,"close":2778},"2024-01-03",8.91,8.31,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-01-02",9.71,9.82,9.52,9.65,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2023-12-29",10.25,10.3,9.81,9.95,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2116,"close":2793},"2023-12-28",10.28,10.39,{"symbol":5,"time":2796,"open":2124,"high":1661,"low":2797,"close":2110},"2023-12-27",10,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2023-12-26",9.83,9.99,9.75,9.96,{"symbol":5,"time":2805,"open":2089,"high":2121,"low":2806,"close":2781},"2023-12-22",9.59,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2023-12-21",9.53,9.67,9.39,9.64,{"symbol":5,"time":2814,"open":2120,"high":1693,"low":2815,"close":1699},"2023-12-20",9.23,{"symbol":5,"time":2817,"open":2818,"high":2797,"low":2819,"close":2820},"2023-12-19",9.78,9.66,9.94,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2819},"2023-12-18",9.3,9.79,9.21,{"symbol":5,"time":2827,"open":2809,"high":1717,"low":2661,"close":2828},"2023-12-15",9.35,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2023-12-14",9.11,9.84,9.09,9.47,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2414,"close":2839},"2023-12-13",7.98,8.96,8.94,{"symbol":5,"time":2841,"open":2188,"high":2193,"low":2175,"close":2194},"2023-12-12",{"symbol":5,"time":2843,"open":2212,"high":2164,"low":2844,"close":2188},"2023-12-11",8,{"symbol":5,"time":2846,"open":2194,"high":2219,"low":2183,"close":2213},"2023-12-08",{"symbol":5,"time":2848,"open":2837,"high":2218,"low":2183,"close":2207},"2023-12-07",{"symbol":5,"time":2850,"open":2218,"high":2851,"low":2173,"close":2282},"2023-12-06",8.45,{"symbol":5,"time":2853,"open":2282,"high":2167,"low":2172,"close":2287},"2023-12-05",{"symbol":5,"time":2855,"open":2203,"high":2770,"low":2174,"close":2207},"2023-12-04",{"symbol":5,"time":2857,"open":2275,"high":2726,"low":2258,"close":2175},"2023-12-01",{"symbol":5,"time":2859,"open":2317,"high":2269,"low":2388,"close":2245},"2023-11-30",{"symbol":5,"time":2861,"open":2312,"high":2204,"low":2254,"close":2252},"2023-11-29",{"symbol":5,"time":2863,"open":2263,"high":2252,"low":2329,"close":2308},"2023-11-28",{"symbol":5,"time":2865,"open":2491,"high":2526,"low":2502,"close":2488},"2023-11-27",{"symbol":5,"time":2867,"open":2327,"high":2253,"low":2374,"close":2502},"2023-11-24",{"symbol":5,"time":2869,"open":2426,"high":2488,"low":2360,"close":2327},"2023-11-22",{"symbol":5,"time":2871,"open":2376,"high":2355,"low":2361,"close":2499},"2023-11-21",{"symbol":5,"time":2873,"open":2429,"high":2338,"low":2339,"close":2349},"2023-11-20",{"symbol":5,"time":2875,"open":2426,"high":2487,"low":2344,"close":2519},"2023-11-17",{"symbol":5,"time":2877,"open":2318,"high":2245,"low":2878,"close":2360},"2023-11-16",6.63,{"symbol":5,"time":2880,"open":2317,"high":2323,"low":2572,"close":2319},"2023-11-15",{"symbol":5,"time":2882,"open":2317,"high":2283,"low":2572,"close":2279},"2023-11-14",{"symbol":5,"time":2884,"open":2512,"high":2322,"low":2499,"close":2263},"2023-11-13",{"symbol":5,"time":2886,"open":2270,"high":2253,"low":2332,"close":2498},"2023-11-10",{"symbol":5,"time":2888,"open":2257,"high":2258,"low":2433,"close":2512},"2023-11-09",{"symbol":5,"time":2890,"open":2579,"high":2269,"low":2532,"close":2254},"2023-11-08",{"symbol":5,"time":2892,"open":2323,"high":2178,"low":2393,"close":2389},"2023-11-07",{"symbol":5,"time":2894,"open":2221,"high":2235,"low":2319,"close":2293},"2023-11-06",{"symbol":5,"time":2896,"open":2234,"high":2765,"low":2844,"close":2220},"2023-11-03",{"symbol":5,"time":2898,"open":2168,"high":2233,"low":2183,"close":2678},"2023-11-02",{"symbol":5,"time":2900,"open":2274,"high":2172,"low":2252,"close":2209},"2023-11-01",{"symbol":5,"time":2902,"open":2263,"high":2179,"low":2488,"close":2273},"2023-10-31",{"symbol":5,"time":2904,"open":2178,"high":2183,"low":2428,"close":2498},"2023-10-30",{"symbol":5,"time":2906,"open":2383,"high":2266,"low":2512,"close":2491},"2023-10-27",{"symbol":5,"time":2908,"open":2263,"high":2258,"low":2426,"close":2327},"2023-10-26",{"symbol":5,"time":2910,"open":2247,"high":2398,"low":2251,"close":2266},"2023-10-25",{"symbol":5,"time":2912,"open":2269,"high":2209,"low":2275,"close":2579},"2023-10-24",{"symbol":5,"time":2914,"open":2318,"high":2323,"low":2423,"close":2275},"2023-10-23",{"symbol":5,"time":2916,"open":2273,"high":2198,"low":2307,"close":2319},"2023-10-20",{"symbol":5,"time":2918,"open":2172,"high":2837,"low":2406,"close":2185},"2023-10-19",{"symbol":5,"time":2920,"open":2225,"high":2158,"low":2636,"close":2297},"2023-10-18",{"symbol":5,"time":2922,"open":2193,"high":2161,"low":2239,"close":2770},"2023-10-17",{"symbol":5,"time":2924,"open":2685,"high":2686,"low":2239,"close":2770},"2023-10-16",{"symbol":5,"time":2926,"open":2224,"high":2765,"low":2188,"close":2212},"2023-10-13",{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2234,"close":2169},"2023-10-12",8.64,8.67,{"symbol":5,"time":2932,"open":2851,"high":2933,"low":2851,"close":2154},"2023-10-11",8.73,{"symbol":5,"time":2935,"open":2770,"high":2228,"low":2693,"close":2161},"2023-10-10",{"symbol":5,"time":2937,"open":2707,"high":2233,"low":2297,"close":2938},"2023-10-09",8.18,{"symbol":5,"time":2940,"open":2246,"high":2167,"low":2323,"close":2287},"2023-10-06",{"symbol":5,"time":2942,"open":2389,"high":2203,"low":2314,"close":2174},"2023-10-05",{"symbol":5,"time":2944,"open":2278,"high":2293,"low":2522,"close":2409},"2023-10-04",{"symbol":5,"time":2946,"open":2203,"high":2172,"low":2309,"close":2318},"2023-10-03",{"symbol":5,"time":2948,"open":2239,"high":2163,"low":2592,"close":2414},"2023-10-02",{"symbol":5,"time":2950,"open":2215,"high":2153,"low":2214,"close":2287},"2023-09-29",{"symbol":5,"time":2952,"open":2178,"high":2414,"low":2283,"close":2297},"2023-09-28",{"symbol":5,"time":2954,"open":2279,"high":2382,"low":2317,"close":2178},"2023-09-27",{"symbol":5,"time":2956,"open":2269,"high":2406,"low":2319,"close":2269},"2023-09-26",{"symbol":5,"time":2958,"open":2248,"high":2382,"low":2269,"close":2246},"2023-09-25",{"symbol":5,"time":2960,"open":2167,"high":2221,"low":2312,"close":2296},"2023-09-22",{"symbol":5,"time":2962,"open":2230,"high":2702,"low":2214,"close":2194},"2023-09-21",[2964,2970,2975,2980,2985,2990,2995,3000,3005,3010,3015,3020,3025,3030,3034,3039,3044,3049,3054,3059,3064,3067,3072,3076,3081,3086,3091,3096,3101,3106,3111,3116,3121,3126,3131,3136,3141,3146,3151,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3230,3235,3239,3244,3249,3253,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3316,3321,3326,3330,3335,3340,3344,3349,3354,3359,3364,3369,3374,3379,3383,3388,3393,3398,3402,3406,3411,3416,3420,3425,3430,3435,3440,3445,3450,3455,3460,3465,3470,3475,3480,3484,3489,3494,3499,3504,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3703,3708,3713,3718,3723,3728,3733,3738,3742,3747,3751,3756,3761,3766,3771,3776,3781,3785,3788,3793,3798,3802,3806,3809,3813,3817,3822,3825,3830,3835,3840,3845,3849,3854,3859,3863,3867,3871,3876,3881,3886,3890,3895,3899,3904,3909,3914,3919,3924,3928,3933,3938,3943,3948,3953,3958,3963,3968,3972,3976,3981,3984,3989,3994,3999,4004,4008,4010,4014,4019,4024,4028,4033,4037,4042,4047,4052,4055,4060,4065,4070,4075,4078,4083,4088,4093,4097,4102,4106,4111,4115,4120,4125,4130,4135,4140,4145,4150,4154,4158,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4211,4216,4221,4226,4231,4235],{"symbol":2965,"time":26,"open":2966,"high":2967,"low":2968,"close":2969},"SPY",761.31,762,757.97,761.69,{"symbol":2965,"time":32,"open":2971,"high":2972,"low":2973,"close":2974},763.15,763.57,759.96,762.6,{"symbol":2965,"time":38,"open":2976,"high":2977,"low":2978,"close":2979},759.5,761.67,749.6,754.05,{"symbol":2965,"time":44,"open":2981,"high":2982,"low":2983,"close":2984},760.12,760.35,756.15,757.39,{"symbol":2965,"time":50,"open":2986,"high":2987,"low":2988,"close":2989},759,763.52,757.93,760.88,{"symbol":2965,"time":55,"open":2991,"high":2992,"low":2993,"close":2994},764.72,766.38,763.6,764.29,{"symbol":2965,"time":60,"open":2996,"high":2997,"low":2998,"close":2999},758.03,760.11,756.64,757.83,{"symbol":2965,"time":66,"open":3001,"high":3002,"low":3003,"close":3004},764.08,764.47,760.94,762.4,{"symbol":2965,"time":71,"open":3006,"high":3007,"low":3008,"close":3009},769.07,769.7,765.14,765.96,{"symbol":2965,"time":76,"open":3011,"high":3012,"low":3013,"close":3014},772.01,772.87,769,770.19,{"symbol":2965,"time":81,"open":3016,"high":3017,"low":3018,"close":3019},767.9,774.03,767.45,773.17,{"symbol":2965,"time":87,"open":3021,"high":3022,"low":3023,"close":3024},762.45,766.43,761.73,765.16,{"symbol":2965,"time":93,"open":3026,"high":3027,"low":3028,"close":3029},762.01,764.67,759.48,761.78,{"symbol":2965,"time":98,"open":3031,"high":3032,"low":2991,"close":3033},767.33,768,767.05,{"symbol":2965,"time":101,"open":3035,"high":3036,"low":3037,"close":3038},771.76,775.3,768.31,769.35,{"symbol":2965,"time":107,"open":3040,"high":3041,"low":3042,"close":3043},768.5,772.36,767.16,771.1,{"symbol":2965,"time":113,"open":3045,"high":3046,"low":3047,"close":3048},764.73,767.35,763.93,766.08,{"symbol":2965,"time":118,"open":3050,"high":3051,"low":3052,"close":3053},766.16,766.78,763.05,765.91,{"symbol":2965,"time":123,"open":3055,"high":3056,"low":3057,"close":3058},764.78,765.22,762.08,763.47,{"symbol":2965,"time":128,"open":3060,"high":3061,"low":3062,"close":3063},766.05,767.85,764.17,765.72,{"symbol":2965,"time":133,"open":3009,"high":3065,"low":3066,"close":2974},768.15,762.04,{"symbol":2965,"time":138,"open":3068,"high":3069,"low":3070,"close":3071},770.36,772.47,768.1,769.06,{"symbol":2965,"time":143,"open":3073,"high":3074,"low":3075,"close":3018},768.7,769.5,766.92,{"symbol":2965,"time":148,"open":3077,"high":3078,"low":3079,"close":3080},776.18,776.78,772.51,772.67,{"symbol":2965,"time":153,"open":3082,"high":3083,"low":3084,"close":3085},778.54,778.8,775.43,776.34,{"symbol":2965,"time":159,"open":3087,"high":3088,"low":3089,"close":3090},774.87,779.37,774.11,777.88,{"symbol":2965,"time":164,"open":3092,"high":3093,"low":3094,"close":3095},774.71,774.9,771.28,772.49,{"symbol":2965,"time":168,"open":3097,"high":3098,"low":3099,"close":3100},774.53,774.61,769.2,770.56,{"symbol":2965,"time":174,"open":3102,"high":3103,"low":3104,"close":3105},772.6,775.05,771.62,773.03,{"symbol":2965,"time":179,"open":3107,"high":3108,"low":3109,"close":3110},771.02,773.92,769.61,773.26,{"symbol":2965,"time":182,"open":3112,"high":3113,"low":3114,"close":3115},770.21,771.82,767.46,768.56,{"symbol":2965,"time":185,"open":3117,"high":3118,"low":3119,"close":3120},775.85,776.85,769.51,769.79,{"symbol":2965,"time":191,"open":3122,"high":3123,"low":3124,"close":3125},760.63,773.41,760.52,771.33,{"symbol":2965,"time":194,"open":3127,"high":3128,"low":3129,"close":3130},749.44,758.58,748.8,757.67,{"symbol":2965,"time":198,"open":3132,"high":3133,"low":3134,"close":3135},744.68,748.9,737.68,747.03,{"symbol":2965,"time":204,"open":3137,"high":3138,"low":3139,"close":3140},736.05,742.45,734.59,741.69,{"symbol":2965,"time":210,"open":3142,"high":3143,"low":3144,"close":3145},739.97,742.68,729.1,729.46,{"symbol":2965,"time":216,"open":3147,"high":3148,"low":3149,"close":3150},739.19,742.79,735.98,740.86,{"symbol":2965,"time":222,"open":3152,"high":3153,"low":3154,"close":3155},744.91,745.53,735.87,739.09,{"symbol":2965,"time":226,"open":3157,"high":3158,"low":3159,"close":3160},738.51,743.72,737.29,738.93,{"symbol":2965,"time":232,"open":3162,"high":3163,"low":3164,"close":3165},739.37,742.56,735.21,738.18,{"symbol":2965,"time":236,"open":3167,"high":3168,"low":3169,"close":3170},746.62,750.02,746.37,747.41,{"symbol":2965,"time":240,"open":3172,"high":3173,"low":3174,"close":3175},746.29,749.04,744.18,748.28,{"symbol":2965,"time":244,"open":3177,"high":3178,"low":3179,"close":3180},747.06,748.73,741.51,742.09,{"symbol":2965,"time":250,"open":3182,"high":3183,"low":3184,"close":3185},742.08,747.29,740.8,743.29,{"symbol":2965,"time":254,"open":3187,"high":3188,"low":3189,"close":3190},752.76,754.57,747.88,750.72,{"symbol":2965,"time":259,"open":3192,"high":3193,"low":3194,"close":3195},754.24,755.58,750.2,754.81,{"symbol":2965,"time":264,"open":3197,"high":3198,"low":3199,"close":3200},750.91,753.34,748.66,751.83,{"symbol":2965,"time":268,"open":3202,"high":3203,"low":3204,"close":3205},752.47,753.91,748,749.17,{"symbol":2965,"time":273,"open":3207,"high":3208,"low":3209,"close":3210},752.05,755.42,748.1,754.95,{"symbol":2965,"time":279,"open":3212,"high":3213,"low":3214,"close":3215},747.35,751.97,745.59,751.71,{"symbol":2965,"time":283,"open":3217,"high":3218,"low":3219,"close":3220},743.16,746.15,739.51,745.4,{"symbol":2965,"time":286,"open":3222,"high":3223,"low":3224,"close":3225},750.22,750.96,745.21,747.71,{"symbol":2965,"time":291,"open":3227,"high":3228,"low":3170,"close":3229},748.74,752.41,751.28,{"symbol":2965,"time":295,"open":3231,"high":3232,"low":3233,"close":3234},747.4,751.31,740.03,744.78,{"symbol":2965,"time":299,"open":3236,"high":3127,"low":3237,"close":3238},745,742.38,745.76,{"symbol":2965,"time":302,"open":3240,"high":3241,"low":3242,"close":3243},741.29,748.02,740.89,746.77,{"symbol":2965,"time":304,"open":3245,"high":3246,"low":3247,"close":3248},736.53,741.56,732.09,741,{"symbol":2965,"time":308,"open":3250,"high":3245,"low":3251,"close":3252},728.95,716.58,728.99,{"symbol":2965,"time":311,"open":3254,"high":3162,"low":3255,"close":3256},738.91,729.6,734.3,{"symbol":2965,"time":316,"open":3258,"high":3259,"low":3260,"close":3261},735.17,739.95,730.84,733.24,{"symbol":2965,"time":320,"open":3263,"high":3264,"low":3265,"close":3266},733.81,739.63,732.3,733.58,{"symbol":2965,"time":324,"open":3268,"high":3269,"low":3270,"close":3271},747.7,750.18,743.13,744.39,{"symbol":2965,"time":327,"open":3273,"high":3274,"low":3275,"close":3276},747.76,748.23,743.86,746.74,{"symbol":2965,"time":330,"open":3278,"high":3279,"low":3280,"close":3281},751.29,752.15,739.22,740.96,{"symbol":2965,"time":334,"open":3283,"high":3284,"low":3285,"close":3286},754.55,755.44,749.88,750.33,{"symbol":2965,"time":337,"open":3288,"high":3289,"low":3290,"close":3291},751.85,756.68,751.76,754.83,{"symbol":2965,"time":341,"open":3293,"high":3294,"low":3295,"close":3296},740.71,744.44,735.03,741.75,{"symbol":2965,"time":346,"open":3298,"high":3299,"low":3300,"close":3301},728.76,740,724.41,737.76,{"symbol":2965,"time":351,"open":3303,"high":3304,"low":3305,"close":3306},733.39,738.38,725.33,725.43,{"symbol":2965,"time":355,"open":3308,"high":3309,"low":3310,"close":3311},743.63,746.9,722.59,737.05,{"symbol":2965,"time":359,"open":3313,"high":3314,"low":3315,"close":3280},743.36,745.34,738.19,{"symbol":2965,"time":363,"open":3317,"high":3318,"low":3319,"close":3320},752.31,752.82,735.53,737.55,{"symbol":2965,"time":367,"open":3322,"high":3323,"low":3324,"close":3325},752.1,758.31,751.47,757.09,{"symbol":2965,"time":372,"open":3327,"high":3328,"low":3329,"close":3192},758.15,758.8,753.57,{"symbol":2965,"time":377,"open":3331,"high":3332,"low":3333,"close":3334},757.03,760.4,756.75,759.57,{"symbol":2965,"time":381,"open":3336,"high":3337,"low":3338,"close":3339},755.36,760.28,754.69,758.54,{"symbol":2965,"time":386,"open":3341,"high":3342,"low":3338,"close":3343},755.9,758.08,756.48,{"symbol":2965,"time":389,"open":3345,"high":3346,"low":3347,"close":3348},750.25,755.15,749.23,754.6,{"symbol":2965,"time":392,"open":3350,"high":3351,"low":3352,"close":3353},750.88,751.38,748.22,750.46,{"symbol":2965,"time":396,"open":3355,"high":3356,"low":3357,"close":3358},750.01,752.13,748.37,750.59,{"symbol":2965,"time":401,"open":3360,"high":3361,"low":3362,"close":3363},746.24,748.94,744.48,745.64,{"symbol":2965,"time":407,"open":3365,"high":3366,"low":3367,"close":3368},738.64,744.87,737.03,742.72,{"symbol":2965,"time":411,"open":3370,"high":3371,"low":3372,"close":3373},735.71,741.87,733.89,741.25,{"symbol":2965,"time":417,"open":3375,"high":3376,"low":3377,"close":3378},734.78,737.65,731.53,733.73,{"symbol":2965,"time":423,"open":3380,"high":3381,"low":3303,"close":3382},739.83,741.42,738.65,{"symbol":2965,"time":429,"open":3384,"high":3385,"low":3386,"close":3387},741.79,743.46,737.96,739.17,{"symbol":2965,"time":433,"open":3389,"high":3390,"low":3391,"close":3392},743.65,749.53,743.56,748.17,{"symbol":2965,"time":437,"open":3394,"high":3395,"low":3396,"close":3397},738.47,743.91,735.47,742.31,{"symbol":2965,"time":440,"open":3399,"high":3400,"low":3401,"close":3165},736.89,738.84,731.83,{"symbol":2965,"time":444,"open":3403,"high":3404,"low":3403,"close":3405},736.45,740.79,739.3,{"symbol":2965,"time":448,"open":3407,"high":3408,"low":3409,"close":3410},734.93,738.08,734.57,737.62,{"symbol":2965,"time":452,"open":3412,"high":3413,"low":3414,"close":3415},735.05,736.13,729.75,731.58,{"symbol":2965,"time":455,"open":3417,"high":3139,"low":3418,"close":3419},728.16,727.82,733.83,{"symbol":2965,"time":461,"open":3421,"high":3422,"low":3423,"close":3424},721.77,725.04,721.49,723.77,{"symbol":2965,"time":464,"open":3426,"high":3427,"low":3428,"close":3429},720.07,722.12,714.99,718.01,{"symbol":2965,"time":468,"open":3431,"high":3432,"low":3433,"close":3434},721.25,724.87,720.47,720.65,{"symbol":2965,"time":474,"open":3436,"high":3437,"low":3438,"close":3439},714.63,719.79,710.45,718.66,{"symbol":2965,"time":479,"open":3441,"high":3442,"low":3443,"close":3444},711,712.2,708.37,711.58,{"symbol":2965,"time":483,"open":3446,"high":3447,"low":3448,"close":3449},711.82,712.88,709.25,711.69,{"symbol":2965,"time":488,"open":3451,"high":3452,"low":3453,"close":3454},713.17,715.63,712.3,715.17,{"symbol":2965,"time":492,"open":3456,"high":3457,"low":3458,"close":3459},710.75,714.47,709.01,713.94,{"symbol":2965,"time":494,"open":3461,"high":3462,"low":3463,"close":3464},709.5,712.36,702.28,708.45,{"symbol":2965,"time":498,"open":3466,"high":3467,"low":3468,"close":3469},709.15,711.45,708.22,711.21,{"symbol":2965,"time":503,"open":3471,"high":3472,"low":3473,"close":3474},710.28,711.28,702.64,704.08,{"symbol":2965,"time":508,"open":3476,"high":3477,"low":3478,"close":3479},708.78,709.91,706.14,708.72,{"symbol":2965,"time":513,"open":3478,"high":3481,"low":3482,"close":3483},712.39,705.76,710.14,{"symbol":2965,"time":519,"open":3485,"high":3486,"low":3487,"close":3488},701.06,702.78,698.53,701.66,{"symbol":2965,"time":523,"open":3490,"high":3491,"low":3492,"close":3493},695.26,700.28,694.2,699.94,{"symbol":2965,"time":528,"open":3495,"high":3496,"low":3497,"close":3498},687.69,694.58,687.66,694.46,{"symbol":2965,"time":531,"open":3500,"high":3501,"low":3502,"close":3503},677.41,686.3,676.58,686.1,{"symbol":2965,"time":533,"open":3505,"high":3506,"low":3507,"close":3508},681.32,682.03,678.45,679.46,{"symbol":2965,"time":538,"open":3510,"high":3511,"low":3512,"close":3513},674.84,681.16,673.77,679.91,{"symbol":2965,"time":543,"open":3515,"high":3516,"low":3517,"close":3518},676.39,677.08,671.46,676.01,{"symbol":2965,"time":546,"open":3520,"high":3521,"low":3522,"close":3523},656.65,659.61,651.06,659.22,{"symbol":2965,"time":552,"open":3525,"high":3526,"low":3527,"close":3528},655.86,659.72,655.52,658.93,{"symbol":2965,"time":555,"open":3530,"high":3531,"low":3532,"close":3533},646.42,658.2,645.11,655.83,{"symbol":2965,"time":560,"open":3535,"high":3536,"low":3537,"close":3538},653.9,658.52,653,655.24,{"symbol":2965,"time":565,"open":3540,"high":3541,"low":3542,"close":3543},638.94,651.54,637.98,650.34,{"symbol":2965,"time":568,"open":3545,"high":3546,"low":3547,"close":3548},640.11,640.37,629.28,631.97,{"symbol":2965,"time":574,"open":3550,"high":3551,"low":3552,"close":3553},642.5,642.66,633.11,634.09,{"symbol":2965,"time":577,"open":3555,"high":3556,"low":3557,"close":3558},652.06,654.85,644.82,645.09,{"symbol":2965,"time":580,"open":3560,"high":3561,"low":3562,"close":3563},658.67,660.89,654.24,656.82,{"symbol":2965,"time":583,"open":3565,"high":3566,"low":3567,"close":3568},651.32,657.03,649.88,653.18,{"symbol":2965,"time":585,"open":3570,"high":3571,"low":3572,"close":3573},658.07,662.62,653.94,655.38,{"symbol":2965,"time":588,"open":3575,"high":3576,"low":3577,"close":3578},656.51,656.69,644.72,648.57,{"symbol":2965,"time":591,"open":3580,"high":3581,"low":3582,"close":3583},656.97,662.98,655.17,659.8,{"symbol":2965,"time":594,"open":3585,"high":3586,"low":3587,"close":3588},668.36,669.72,661.19,661.43,{"symbol":2965,"time":596,"open":3590,"high":3591,"low":3592,"close":3593},672.39,674.44,669.7,670.79,{"symbol":2965,"time":598,"open":3595,"high":3596,"low":3597,"close":3598},668.38,672.07,667.12,669.03,{"symbol":2965,"time":601,"open":3600,"high":3601,"low":3602,"close":3603},669.27,672.34,661.36,662.29,{"symbol":2965,"time":604,"open":3605,"high":3606,"low":3607,"close":3608},671.16,671.65,665.87,666.06,{"symbol":2965,"time":606,"open":3610,"high":3611,"low":3612,"close":3613},677.58,680.08,673.34,676.33,{"symbol":2965,"time":610,"open":3615,"high":3616,"low":3617,"close":3618},677.72,683.36,674.76,677.18,{"symbol":2965,"time":613,"open":3620,"high":3621,"low":3622,"close":3623},666.39,679.92,662.39,678.27,{"symbol":2965,"time":616,"open":3625,"high":3626,"low":3627,"close":3628},673.41,676.11,669.76,672.38,{"symbol":2965,"time":619,"open":3630,"high":3631,"low":3632,"close":3633},682.08,685.53,675.61,681.31,{"symbol":2965,"time":623,"open":3635,"high":3636,"low":3637,"close":3638},681.63,687.09,679.62,685.13,{"symbol":2965,"time":626,"open":3640,"high":3641,"low":3642,"close":3643},675.06,682.61,669.66,680.33,{"symbol":2965,"time":629,"open":3645,"high":3646,"low":3647,"close":3648},678.7,688.62,678.02,686.38,{"symbol":2965,"time":631,"open":3650,"high":3651,"low":3652,"close":3653},683.09,686.86,681.64,685.99,{"symbol":2965,"time":634,"open":3655,"high":3656,"low":3657,"close":3658},693.28,693.3,684.35,689.3,{"symbol":2965,"time":638,"open":3660,"high":3661,"low":3662,"close":3663},690.18,693.68,690.1,693.15,{"symbol":2965,"time":641,"open":3665,"high":3666,"low":3667,"close":3668},681.9,688.35,680,687.35,{"symbol":2965,"time":644,"open":3670,"high":3671,"low":3672,"close":3673},687.83,690,680.37,682.39,{"symbol":2965,"time":646,"open":3675,"high":3676,"low":3677,"close":3678},682.32,690.06,681.73,689.43,{"symbol":2965,"time":650,"open":3680,"high":3681,"low":3682,"close":3683},683.84,686.18,681.55,684.48,{"symbol":2965,"time":654,"open":3685,"high":3686,"low":3687,"close":3688},684.02,689.15,682.83,686.29,{"symbol":2965,"time":659,"open":3690,"high":3691,"low":3692,"close":3693},680.14,684.94,675.78,682.85,{"symbol":2965,"time":663,"open":3695,"high":3696,"low":3697,"close":3698},681.69,686.28,677.52,681.75,{"symbol":2965,"time":668,"open":3700,"high":3701,"low":3672,"close":3702},694.24,695.35,681.27,{"symbol":2965,"time":671,"open":3704,"high":3705,"low":3706,"close":3707},696.39,697.14,689.18,691.96,{"symbol":2965,"time":676,"open":3709,"high":3710,"low":3711,"close":3712},694.95,696.54,691.66,692.12,{"symbol":2965,"time":682,"open":3714,"high":3715,"low":3716,"close":3717},689.42,695.87,688.34,693.95,{"symbol":2965,"time":688,"open":3719,"high":3720,"low":3721,"close":3722},681.46,692.31,680.85,690.62,{"symbol":2965,"time":694,"open":3724,"high":3725,"low":3726,"close":3727},680.94,683.69,675.79,677.62,{"symbol":2965,"time":699,"open":3729,"high":3730,"low":3731,"close":3732},690.35,691.45,681.76,686.19,{"symbol":2965,"time":705,"open":3734,"high":3735,"low":3736,"close":3737},696.21,696.96,684.03,689.53,{"symbol":2965,"time":711,"open":3739,"high":3740,"low":3714,"close":3741},689.58,696.93,695.41,{"symbol":2965,"time":717,"open":3743,"high":3744,"low":3745,"close":3746},691.79,694.21,687.12,691.97,{"symbol":2965,"time":723,"open":3704,"high":3748,"low":3749,"close":3750},697.06,684.83,694.04,{"symbol":2965,"time":729,"open":3752,"high":3753,"low":3754,"close":3755},697.05,697.84,693.94,695.42,{"symbol":2965,"time":735,"open":3757,"high":3758,"low":3759,"close":3760},694.18,696.53,693.57,695.49,{"symbol":2965,"time":741,"open":3762,"high":3763,"low":3764,"close":3765},690.49,694.13,689.92,692.73,{"symbol":2965,"time":746,"open":3767,"high":3768,"low":3769,"close":3770},688.15,690.96,687.16,689.23,{"symbol":2965,"time":752,"open":3772,"high":3773,"low":3774,"close":3775},689.85,691.13,686.92,688.98,{"symbol":2965,"time":757,"open":3777,"high":3778,"low":3779,"close":3780},679.65,688.74,678.13,685.4,{"symbol":2965,"time":762,"open":3782,"high":3783,"low":3784,"close":3610},681.49,684.77,676.57,{"symbol":2965,"time":767,"open":3786,"high":3787,"low":3662,"close":3711},693.66,694.25,{"symbol":2965,"time":772,"open":3789,"high":3790,"low":3791,"close":3792},694.57,695.45,691.25,692.24,{"symbol":2965,"time":778,"open":3794,"high":3795,"low":3796,"close":3797},691,691.72,686.04,690.36,{"symbol":2965,"time":784,"open":3760,"high":3799,"low":3800,"close":3801},696.09,691.35,693.77,{"symbol":2965,"time":790,"open":3803,"high":3799,"low":3804,"close":3805},690.68,690.63,695.16,{"symbol":2965,"time":796,"open":3804,"high":3807,"low":3706,"close":3808},695.31,694.07,{"symbol":2965,"time":802,"open":3810,"high":3722,"low":3811,"close":3812},688.82,687.49,689.51,{"symbol":2965,"time":807,"open":3814,"high":3815,"low":3816,"close":3739},692.19,693.96,689.32,{"symbol":2965,"time":812,"open":3818,"high":3819,"low":3820,"close":3821},687.93,692.32,687.78,691.81,{"symbol":2965,"time":818,"open":3823,"high":3678,"low":3648,"close":3824},686.54,687.72,{"symbol":2965,"time":823,"open":3826,"high":3827,"low":3828,"close":3829},685.71,686.87,679.82,683.17,{"symbol":2965,"time":828,"open":3831,"high":3832,"low":3833,"close":3834},687.14,687.36,681.71,681.92,{"symbol":2965,"time":833,"open":3836,"high":3837,"low":3838,"close":3839},687.45,688.56,686.58,687.01,{"symbol":2965,"time":837,"open":3841,"high":3842,"low":3843,"close":3844},687.54,689.2,686.07,687.85,{"symbol":2965,"time":842,"open":3846,"high":3711,"low":3847,"close":3848},690.64,689.27,690.31,{"symbol":2965,"time":847,"open":3850,"high":3851,"low":3852,"close":3853},687.95,690.83,687.8,690.38,{"symbol":2965,"time":851,"open":3855,"high":3856,"low":3857,"close":3858},683.92,688.2,683.87,687.96,{"symbol":2965,"time":856,"open":3860,"high":3861,"low":3862,"close":3749},683.94,685.36,680.59,{"symbol":2965,"time":861,"open":3864,"high":3865,"low":3866,"close":3862},676.59,681.09,676.47,{"symbol":2965,"time":867,"open":3868,"high":3869,"low":3870,"close":3866},677.6,680.74,674.9,{"symbol":2965,"time":872,"open":3872,"high":3873,"low":3874,"close":3875},679.89,680.44,671.2,671.4,{"symbol":2965,"time":878,"open":3877,"high":3878,"low":3879,"close":3880},679.23,681.08,674.98,678.87,{"symbol":2965,"time":883,"open":3882,"high":3883,"low":3884,"close":3885},685.74,685.76,679.25,680.73,{"symbol":2965,"time":887,"open":3887,"high":3888,"low":3889,"close":3731},688.17,688.88,679.17,{"symbol":2965,"time":892,"open":3891,"high":3892,"low":3893,"close":3894},685.14,689.25,682.17,689.17,{"symbol":2965,"time":894,"open":3896,"high":3897,"low":3633,"close":3898},682.56,688.97,687.57,{"symbol":2965,"time":900,"open":3900,"high":3901,"low":3902,"close":3903},683.15,685.39,682.59,683.04,{"symbol":2965,"time":904,"open":3905,"high":3906,"low":3907,"close":3908},686.59,686.64,681.57,683.63,{"symbol":2965,"time":910,"open":3910,"high":3911,"low":3912,"close":3913},685.47,688.39,684.58,685.69,{"symbol":2965,"time":915,"open":3915,"high":3916,"low":3917,"close":3918},685.3,685.37,681.34,684.39,{"symbol":2965,"time":921,"open":3920,"high":3921,"low":3922,"close":3923},680.57,684.91,679.69,683.89,{"symbol":2965,"time":927,"open":3834,"high":3925,"low":3926,"close":3927},683.82,679.33,681.53,{"symbol":2965,"time":933,"open":3929,"high":3930,"low":3931,"close":3932},678.81,682.99,678.74,680.27,{"symbol":2965,"time":938,"open":3934,"high":3935,"low":3936,"close":3937},680.86,683.67,680.5,683.39,{"symbol":2965,"time":944,"open":3939,"high":3940,"low":3941,"close":3942},677.63,681.7,676.72,679.68,{"symbol":2965,"time":950,"open":3944,"high":3945,"low":3946,"close":3947},668.63,676.21,664.48,675.02,{"symbol":2965,"time":955,"open":3949,"high":3950,"low":3951,"close":3952},662.69,670.06,661.59,668.73,{"symbol":2965,"time":959,"open":3954,"high":3955,"low":3956,"close":3957},655.05,664.55,650.85,659.03,{"symbol":2965,"time":965,"open":3959,"high":3960,"low":3961,"close":3962},672.91,675.56,651.89,652.53,{"symbol":2965,"time":971,"open":3964,"high":3965,"low":3966,"close":3967},660.78,667.34,658.75,662.63,{"symbol":2965,"time":975,"open":3969,"high":3970,"low":3525,"close":3971},662.1,665.12,660.08,{"symbol":2965,"time":980,"open":3592,"high":3973,"low":3974,"close":3975},673.71,662.17,665.67,{"symbol":2965,"time":985,"open":3977,"high":3978,"low":3979,"close":3980},665.38,675.66,663.27,671.93,{"symbol":2965,"time":989,"open":3936,"high":3934,"low":3982,"close":3983},670.52,672.04,{"symbol":2965,"time":995,"open":3985,"high":3986,"low":3987,"close":3988},684.79,684.96,680.95,683.38,{"symbol":2965,"time":1001,"open":3990,"high":3991,"low":3992,"close":3993},679.95,683.57,678.73,683,{"symbol":2965,"time":1006,"open":3995,"high":3996,"low":3997,"close":3998},677.24,682.18,675.03,681.44,{"symbol":2965,"time":1012,"open":4000,"high":4001,"low":4002,"close":4003},667.91,671.08,661.21,670.97,{"symbol":2965,"time":1016,"open":3866,"high":4005,"low":4006,"close":4007},677.38,668.72,670.31,{"symbol":2965,"time":1022,"open":3879,"high":3934,"low":4009,"close":3610},674.17,{"symbol":2965,"time":1028,"open":3626,"high":4011,"low":4012,"close":4013},679.96,674.58,675.24,{"symbol":2965,"time":1033,"open":4015,"high":4016,"low":4017,"close":4018},685.67,685.8,679.94,683.34,{"symbol":2965,"time":1039,"open":4020,"high":4021,"low":4022,"close":4023},685.04,685.08,679.24,682.06,{"symbol":2965,"time":1043,"open":4025,"high":4026,"low":4027,"close":4027},683.9,685.94,679.83,{"symbol":2965,"time":1048,"open":4029,"high":4030,"low":4031,"close":4032},688.72,689.7,682.87,687.39,{"symbol":2965,"time":1054,"open":4034,"high":4035,"low":3749,"close":4036},687.05,688.91,687.06,{"symbol":2965,"time":1059,"open":4038,"high":4039,"low":4040,"close":4041},682.73,685.54,682.12,685.24,{"symbol":2965,"time":1064,"open":4043,"high":4044,"low":4045,"close":4046},676.46,678.47,675.65,677.25,{"symbol":2965,"time":1069,"open":4048,"high":4049,"low":4050,"close":4051},668.12,672.71,667.8,671.76,{"symbol":2965,"time":1073,"open":4053,"high":4053,"low":4054,"close":4050},672,663.3,{"symbol":2965,"time":1076,"open":4056,"high":4057,"low":4058,"close":4059},671.44,672.99,669.98,671.29,{"symbol":2965,"time":1080,"open":4061,"high":4062,"low":4063,"close":4064},667.32,672.21,667.27,671.3,{"symbol":2965,"time":1085,"open":4066,"high":4067,"low":4068,"close":4069},659.5,665.76,658.14,664.39,{"symbol":2965,"time":1089,"open":4071,"high":4072,"low":4073,"close":4074},666.82,668.71,657.11,660.64,{"symbol":2965,"time":1094,"open":4071,"high":4076,"low":3528,"close":4077},670.23,665.17,{"symbol":2965,"time":1100,"open":4079,"high":4080,"low":4081,"close":4082},657.17,665.83,653.17,662.23,{"symbol":2965,"time":1105,"open":4084,"high":4085,"low":4086,"close":4087},660.65,665.13,659.77,663.04,{"symbol":2965,"time":1109,"open":4089,"high":4090,"low":4091,"close":4092},672.13,673.95,652.84,653.02,{"symbol":2965,"time":1114,"open":4094,"high":4095,"low":4096,"close":3605},673.53,673.94,669.21,{"symbol":2965,"time":1118,"open":4098,"high":4099,"low":4100,"close":4101},670.25,673.21,669.42,673.11,{"symbol":2965,"time":1122,"open":4103,"high":4057,"low":4104,"close":4105},672.54,667.67,669.12,{"symbol":2965,"time":1125,"open":4107,"high":4108,"low":4109,"close":4110},671.62,672.51,669.46,671.61,{"symbol":2965,"time":1129,"open":4112,"high":4113,"low":4114,"close":4096},669.99,672.68,668.16,{"symbol":2965,"time":1133,"open":4116,"high":4117,"low":4118,"close":4119},670.45,670.57,666.78,669.22,{"symbol":2965,"time":1138,"open":4121,"high":4122,"low":4123,"close":4124},663.17,669.37,663.06,668.45,{"symbol":2965,"time":1142,"open":4126,"high":4127,"low":4128,"close":4129},662.93,666.65,661.61,666.18,{"symbol":2965,"time":1147,"open":4131,"high":4132,"low":4133,"close":4134},664.36,665.28,661.86,663.68,{"symbol":2965,"time":1152,"open":4136,"high":4137,"low":4138,"close":4139},659.51,662.37,657.88,661.82,{"symbol":2965,"time":1156,"open":4141,"high":4142,"low":4143,"close":4144},657.94,659.41,654.41,658.05,{"symbol":2965,"time":1160,"open":4146,"high":4147,"low":4148,"close":4149},664.51,664.61,659.67,661.1,{"symbol":2965,"time":1164,"open":4151,"high":3965,"low":4152,"close":4153},666.72,661.98,663.21,{"symbol":2965,"time":1167,"open":4155,"high":4156,"low":3974,"close":4157},662.2,667.29,666.84,{"symbol":2965,"time":1171,"open":4159,"high":3955,"low":4160,"close":4161},662.33,660.37,663.7,{"symbol":2965,"time":1175,"open":4163,"high":4164,"low":4165,"close":4166},661.89,664.89,660.27,662.26,{"symbol":2965,"time":1179,"open":4168,"high":4169,"low":4170,"close":4171},660.01,661.72,654.3,659.18,{"symbol":2965,"time":1182,"open":4173,"high":4174,"low":4175,"close":4176},661.47,661.78,659.21,660,{"symbol":2965,"time":1186,"open":4178,"high":4179,"low":4180,"close":4181},659.64,661.04,659.34,660.91,{"symbol":2965,"time":1191,"open":4183,"high":4184,"low":4185,"close":4186},657.6,659.11,656.9,657.41,{"symbol":2965,"time":1194,"open":4188,"high":4189,"low":4190,"close":4191},654.18,658.33,653.59,657.63,{"symbol":2965,"time":1198,"open":4193,"high":4194,"low":4195,"close":4196},653.62,654.55,650.63,652.21,{"symbol":2965,"time":1203,"open":4198,"high":4199,"low":4200,"close":4201},648.97,650.86,647.22,650.33,{"symbol":2965,"time":1207,"open":4203,"high":4204,"low":4205,"close":4206},648.62,649.84,647.23,648.83,{"symbol":2965,"time":1211,"open":4208,"high":4196,"low":4209,"close":4210},651.48,643.33,647.24,{"symbol":2965,"time":1214,"open":4212,"high":4213,"low":4214,"close":4215},644.42,649.15,643.51,649.12,{"symbol":2965,"time":1220,"open":4217,"high":4218,"low":4219,"close":4220},642.67,644.21,640.46,643.74,{"symbol":2965,"time":1226,"open":4222,"high":4223,"low":4224,"close":4225},637.5,640.49,634.92,640.27,{"symbol":2965,"time":1231,"open":4227,"high":4228,"low":4229,"close":4230},647.47,647.84,643.14,645.05,{"symbol":2965,"time":1234,"open":4210,"high":4232,"low":4233,"close":4234},649.48,645.34,648.92,{"symbol":2965,"time":1239,"open":4236,"high":4237,"low":4212,"close":4238},644.57,647.37,646.63,[4240,4245,4247,4251,4254,4256,4258,4259,4262,4265,4267,4268,4270,4272,4274,4276,4278,4280,4282,4284,4285,4287,4289,4291,4293,4295,4297,4298,4300,4302,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4324,4325,4327,4329,4331,4333,4334,4336,4338,4340,4342,4344,4346,4348,4350,4352,4353,4355,4357,4359,4361],{"time":98,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4244},"False","BEARISH","MACD","2026-08-31 00:00:00",{"time":98,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4246,"datetime":4244},"CCI",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4250},"BULLISH","ADX","2026-08-26 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4252,"datetime":4253},"MA","2026-08-20 00:00:00",{"time":182,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4252,"datetime":4255},"2026-08-06 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4246,"datetime":4257},"2026-08-04 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4257},{"time":204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4260,"datetime":4261},"RSI","2026-07-30 00:00:00",{"time":226,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4263,"datetime":4264},"BollingerBands","2026-07-24 00:00:00",{"time":250,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4266},"2026-07-17 00:00:00",{"time":250,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4246,"datetime":4266},{"time":259,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4269},"2026-07-15 00:00:00",{"time":295,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4260,"datetime":4271},"2026-07-02 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4273},"2026-06-29 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4252,"datetime":4275},"2026-06-23 00:00:00",{"time":324,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4277},"2026-06-22 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4279},"2026-06-15 00:00:00",{"time":351,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4281},"2026-06-10 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4283},"2026-05-26 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4283},{"time":407,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4286},"2026-05-21 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4288},"2026-05-19 00:00:00",{"time":429,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4252,"datetime":4290},"2026-05-15 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4260,"datetime":4292},"2026-05-11 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4252,"datetime":4294},"2026-05-01 00:00:00",{"time":479,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4296},"2026-04-29 00:00:00",{"time":479,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4296},{"time":492,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4260,"datetime":4299},"2026-04-24 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4263,"datetime":4301},"2026-04-14 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4246,"datetime":4301},{"time":543,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4304},"2026-04-08 00:00:00",{"time":555,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4306},"2026-04-02 00:00:00",{"time":577,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4308},"2026-03-26 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4310},"2026-02-25 00:00:00",{"time":705,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4312},"2026-02-03 00:00:00",{"time":717,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4263,"datetime":4314},"2026-01-30 00:00:00",{"time":735,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4260,"datetime":4316},"2026-01-27 00:00:00",{"time":767,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4246,"datetime":4318},"2026-01-16 00:00:00",{"time":772,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4320},"2026-01-15 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4322},"2026-01-05 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4263,"datetime":4322},{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4246,"datetime":4322},{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4326},"2026-01-02 00:00:00",{"time":828,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4328},"2025-12-31 00:00:00",{"time":847,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4330},"2025-12-24 00:00:00",{"time":900,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4252,"datetime":4332},"2025-12-09 00:00:00",{"time":900,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4332},{"time":938,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4335},"2025-11-28 00:00:00",{"time":965,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4263,"datetime":4337},"2025-11-20 00:00:00",{"time":985,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4246,"datetime":4339},"2025-11-14 00:00:00",{"time":989,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4341},"2025-11-13 00:00:00",{"time":995,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4343},"2025-11-12 00:00:00",{"time":1016,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4345},"2025-11-06 00:00:00",{"time":1064,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4347},"2025-10-24 00:00:00",{"time":1073,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4349},"2025-10-22 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4246,"datetime":4351},"2025-10-21 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4243,"datetime":4351},{"time":1118,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4354},"2025-10-08 00:00:00",{"time":1122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4248,"trading_system":4249,"datetime":4356},"2025-10-07 00:00:00",{"time":1129,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4246,"datetime":4358},"2025-10-03 00:00:00",{"time":1142,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4249,"datetime":4360},"2025-09-30 00:00:00",{"time":1152,"symbol":5,"current_signal":4241,"signal_change":23,"signal_type":4242,"trading_system":4243,"datetime":4362},"2025-09-26 00:00:00",[4364,4370,4376,4381,4386,4391,4395,4400,4405,4411,4416,4421,4426,4431,4435,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4540,4545,4550,4554,4559,4563,4568,4573,4578,4583,4588,4593,4598,4604,4610,4616,4622,4628,4634,4640,4646,4652,4658,4664,4670,4676,4682,4688,4694,4700,4705,4712,4718,4723,4729,4734,4739,4745,4751,4757,4763,4769,4775,4781,4787,4792,4798,4804,4810,4816],{"symbol":5,"form":4365,"filingdate":659,"primarydocument":4366,"accessionnumber":4367,"filing_url":4368,"sec_url":4369},"10-K","sofi-20251231.htm","0001818874-26-000013","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000013/sofi-20251231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000013/0001818874-26-000013-index.htm",{"symbol":5,"form":4371,"filingdate":717,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"8-K","sofi-20260130.htm","0001818874-26-000008","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000008/sofi-20260130.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000008/0001818874-26-000008-index.htm",{"symbol":5,"form":4371,"filingdate":796,"primarydocument":4377,"accessionnumber":4378,"filing_url":4379,"sec_url":4380},"sofi-20260105.htm","0001818874-26-000005","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000005/sofi-20260105.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000005/0001818874-26-000005-index.htm",{"symbol":5,"form":4371,"filingdate":818,"primarydocument":4382,"accessionnumber":4383,"filing_url":4384,"sec_url":4385},"sofi-20260102.htm","0001818874-26-000003","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000003/sofi-20260102.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000003/0001818874-26-000003-index.htm",{"symbol":5,"form":4371,"filingdate":904,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"sofi-20251204.htm","0001818874-25-000232","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000232/sofi-20251204.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000232/0001818874-25-000232-index.htm",{"symbol":5,"form":4371,"filingdate":910,"primarydocument":4387,"accessionnumber":4392,"filing_url":4393,"sec_url":4394},"0001818874-25-000225","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000225/sofi-20251204.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000225/0001818874-25-000225-index.htm",{"symbol":5,"form":4371,"filingdate":915,"primarydocument":4396,"accessionnumber":4397,"filing_url":4398,"sec_url":4399},"sofi-20251202.htm","0001818874-25-000222","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000222/sofi-20251202.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000222/0001818874-25-000222-index.htm",{"symbol":5,"form":4371,"filingdate":989,"primarydocument":4401,"accessionnumber":4402,"filing_url":4403,"sec_url":4404},"sofi-20251112.htm","0001818874-25-000215","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000215/sofi-20251112.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000215/0001818874-25-000215-index.htm",{"symbol":5,"form":4406,"filingdate":1016,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"10-Q","sofi-20250930.htm","0001818874-25-000210","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000210/sofi-20250930.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000210/0001818874-25-000210-index.htm",{"symbol":5,"form":4371,"filingdate":1054,"primarydocument":4412,"accessionnumber":4413,"filing_url":4414,"sec_url":4415},"sofi-20251028.htm","0001818874-25-000204","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000204/sofi-20251028.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000204/0001818874-25-000204-index.htm",{"symbol":5,"form":4371,"filingdate":1231,"primarydocument":4417,"accessionnumber":4418,"filing_url":4419,"sec_url":4420},"sofi-20250828.htm","0001818874-25-000195","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000195/sofi-20250828.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000195/0001818874-25-000195-index.htm",{"symbol":5,"form":4406,"filingdate":1307,"primarydocument":4422,"accessionnumber":4423,"filing_url":4424,"sec_url":4425},"sofi-20250630.htm","0001818874-25-000180","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000180/sofi-20250630.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000180/0001818874-25-000180-index.htm",{"symbol":5,"form":4371,"filingdate":1333,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"sofi-20250729.htm","0001818874-25-000171","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000171/sofi-20250729.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000171/0001818874-25-000171-index.htm",{"symbol":5,"form":4371,"filingdate":1338,"primarydocument":4427,"accessionnumber":4432,"filing_url":4433,"sec_url":4434},"0001818874-25-000160","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000160/sofi-20250729.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000160/0001818874-25-000160-index.htm",{"symbol":5,"form":4371,"filingdate":1344,"primarydocument":4427,"accessionnumber":4436,"filing_url":4437,"sec_url":4438},"0001818874-25-000148","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000148/sofi-20250729.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000148/0001818874-25-000148-index.htm",{"symbol":5,"form":4371,"filingdate":1516,"primarydocument":4440,"accessionnumber":4441,"filing_url":4442,"sec_url":4443},"sofi-20250528.htm","0001818874-25-000081","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000081/sofi-20250528.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000081/0001818874-25-000081-index.htm",{"symbol":5,"form":4406,"filingdate":1598,"primarydocument":4445,"accessionnumber":4446,"filing_url":4447,"sec_url":4448},"sofi-20250331.htm","0001818874-25-000072","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000072/sofi-20250331.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000072/0001818874-25-000072-index.htm",{"symbol":5,"form":4371,"filingdate":1625,"primarydocument":4450,"accessionnumber":4451,"filing_url":4452,"sec_url":4453},"sofi-20250429.htm","0001818874-25-000068","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000068/sofi-20250429.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000068/0001818874-25-000068-index.htm",{"symbol":5,"form":4371,"filingdate":1744,"primarydocument":4455,"accessionnumber":4456,"filing_url":4457,"sec_url":4458},"sofi-20250321.htm","0001818874-25-000049","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000049/sofi-20250321.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000049/0001818874-25-000049-index.htm",{"symbol":5,"form":4365,"filingdate":1850,"primarydocument":4460,"accessionnumber":4461,"filing_url":4462,"sec_url":4463},"sofi-20241231.htm","0001818874-25-000016","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000016/sofi-20241231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000016/0001818874-25-000016-index.htm",{"symbol":5,"form":4371,"filingdate":1917,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"sofi-20250127.htm","0001818874-25-000006","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000006/sofi-20250127.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000006/0001818874-25-000006-index.htm",{"symbol":5,"form":4371,"filingdate":1942,"primarydocument":4470,"accessionnumber":4471,"filing_url":4472,"sec_url":4473},"sofi-20250108.htm","0001818874-25-000002","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000002/sofi-20250108.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000002/0001818874-25-000002-index.htm",{"symbol":5,"form":4371,"filingdate":1983,"primarydocument":4475,"accessionnumber":4476,"filing_url":4477,"sec_url":4478},"sofi-20241217.htm","0001818874-24-000257","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000257/sofi-20241217.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000257/0001818874-24-000257-index.htm",{"symbol":5,"form":4371,"filingdate":1983,"primarydocument":4480,"accessionnumber":4481,"filing_url":4482,"sec_url":4483},"sofi-20241216.htm","0001818874-24-000256","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000256/sofi-20241216.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000256/0001818874-24-000256-index.htm",{"symbol":5,"form":4406,"filingdate":2056,"primarydocument":4485,"accessionnumber":4486,"filing_url":4487,"sec_url":4488},"sofi-20240930.htm","0001818874-24-000233","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000233/sofi-20240930.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000233/0001818874-24-000233-index.htm",{"symbol":5,"form":4371,"filingdate":2086,"primarydocument":4490,"accessionnumber":4491,"filing_url":4492,"sec_url":4493},"sofi-20241029.htm","0001818874-24-000229","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000229/sofi-20241029.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000229/0001818874-24-000229-index.htm",{"symbol":5,"form":4406,"filingdate":2368,"primarydocument":4495,"accessionnumber":4496,"filing_url":4497,"sec_url":4498},"sofi-20240630.htm","0001818874-24-000175","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000175/sofi-20240630.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000175/0001818874-24-000175-index.htm",{"symbol":5,"form":4371,"filingdate":2387,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"sofi-20240730.htm","0001818874-24-000169","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000169/sofi-20240730.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000169/0001818874-24-000169-index.htm",{"symbol":5,"form":4371,"filingdate":2446,"primarydocument":4505,"accessionnumber":4506,"filing_url":4507,"sec_url":4508},"sofi-20240627.htm","0001818874-24-000157","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000157/sofi-20240627.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000157/0001818874-24-000157-index.htm",{"symbol":5,"form":4371,"filingdate":2518,"primarydocument":4510,"accessionnumber":4511,"filing_url":4512,"sec_url":4513},"sofi-20240521.htm","0001818874-24-000127","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000127/sofi-20240521.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000127/0001818874-24-000127-index.htm",{"symbol":5,"form":4406,"filingdate":2549,"primarydocument":4515,"accessionnumber":4516,"filing_url":4517,"sec_url":4518},"sofi-20240331.htm","0001818874-24-000121","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000121/sofi-20240331.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000121/0001818874-24-000121-index.htm",{"symbol":5,"form":4371,"filingdate":2562,"primarydocument":4520,"accessionnumber":4521,"filing_url":4522,"sec_url":4523},"sofi-20240429.htm","0001818874-24-000115","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000115/sofi-20240429.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000115/0001818874-24-000115-index.htm",{"symbol":5,"form":4371,"filingdate":2569,"primarydocument":4525,"accessionnumber":4526,"filing_url":4527,"sec_url":4528},"sofi-20240422.htm","0001818874-24-000110","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000110/sofi-20240422.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000110/0001818874-24-000110-index.htm",{"symbol":5,"form":4371,"filingdate":2614,"primarydocument":4530,"accessionnumber":4531,"filing_url":4532,"sec_url":4533},"sofi-20240325.htm","0001818874-24-000086","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000086/sofi-20240325.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000086/0001818874-24-000086-index.htm",{"symbol":5,"form":4535,"filingdate":2614,"primarydocument":4536,"accessionnumber":4537,"filing_url":4538,"sec_url":4539},"8-K/A","sofi-20240304.htm","0001818874-24-000084","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000084/sofi-20240304.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000084/0001818874-24-000084-index.htm",{"symbol":5,"form":4371,"filingdate":2614,"primarydocument":4541,"accessionnumber":4542,"filing_url":4543,"sec_url":4544},"sofi-20240321.htm","0001818874-24-000080","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000080/sofi-20240321.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000080/0001818874-24-000080-index.htm",{"symbol":5,"form":4371,"filingdate":2640,"primarydocument":4546,"accessionnumber":4547,"filing_url":4548,"sec_url":4549},"sofi-20240306.htm","0001818874-24-000046","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000046/sofi-20240306.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000046/0001818874-24-000046-index.htm",{"symbol":5,"form":4371,"filingdate":2640,"primarydocument":4536,"accessionnumber":4551,"filing_url":4552,"sec_url":4553},"0001818874-24-000045","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000045/sofi-20240304.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000045/0001818874-24-000045-index.htm",{"symbol":5,"form":4371,"filingdate":2644,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"sofi-20240305.htm","0001818874-24-000039","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000039/sofi-20240305.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000039/0001818874-24-000039-index.htm",{"symbol":5,"form":4371,"filingdate":2647,"primarydocument":4555,"accessionnumber":4560,"filing_url":4561,"sec_url":4562},"0001818874-24-000034","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000034/sofi-20240305.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000034/0001818874-24-000034-index.htm",{"symbol":5,"form":4365,"filingdate":2670,"primarydocument":4564,"accessionnumber":4565,"filing_url":4566,"sec_url":4567},"sofi-20231231.htm","0001818874-24-000026","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000026/sofi-20231231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000026/0001818874-24-000026-index.htm",{"symbol":5,"form":4371,"filingdate":2715,"primarydocument":4569,"accessionnumber":4570,"filing_url":4571,"sec_url":4572},"sofi-20240207.htm","0001818874-24-000011","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000011/sofi-20240207.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000011/0001818874-24-000011-index.htm",{"symbol":5,"form":4371,"filingdate":2728,"primarydocument":4574,"accessionnumber":4575,"filing_url":4576,"sec_url":4577},"sofi-20240125.htm","0001818874-24-000008","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000008/sofi-20240125.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000008/0001818874-24-000008-index.htm",{"symbol":5,"form":4371,"filingdate":2736,"primarydocument":4579,"accessionnumber":4580,"filing_url":4581,"sec_url":4582},"sofi-20240129.htm","0001818874-24-000004","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000004/sofi-20240129.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000004/0001818874-24-000004-index.htm",{"symbol":5,"form":4371,"filingdate":2830,"primarydocument":4584,"accessionnumber":4585,"filing_url":4586,"sec_url":4587},"sofi-20231209.htm","0001818874-23-000188","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000188/sofi-20231209.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000188/0001818874-23-000188-index.htm",{"symbol":5,"form":4406,"filingdate":2890,"primarydocument":4589,"accessionnumber":4590,"filing_url":4591,"sec_url":4592},"sofi-20230930.htm","0001818874-23-000173","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000173/sofi-20230930.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000173/0001818874-23-000173-index.htm",{"symbol":5,"form":4371,"filingdate":2904,"primarydocument":4594,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"sofi-20231030.htm","0001818874-23-000165","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000165/sofi-20231030.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000165/0001818874-23-000165-index.htm",{"symbol":5,"form":4406,"filingdate":4599,"primarydocument":4600,"accessionnumber":4601,"filing_url":4602,"sec_url":4603},"2023-08-08","sofi-20230630.htm","0001818874-23-000144","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000144/sofi-20230630.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000144/0001818874-23-000144-index.htm",{"symbol":5,"form":4371,"filingdate":4605,"primarydocument":4606,"accessionnumber":4607,"filing_url":4608,"sec_url":4609},"2023-07-31","sofi-20230731.htm","0001818874-23-000140","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000140/sofi-20230731.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000140/0001818874-23-000140-index.htm",{"symbol":5,"form":4371,"filingdate":4611,"primarydocument":4612,"accessionnumber":4613,"filing_url":4614,"sec_url":4615},"2023-06-16","sofi-20230614.htm","0001818874-23-000105","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000105/sofi-20230614.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000105/0001818874-23-000105-index.htm",{"symbol":5,"form":4406,"filingdate":4617,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"2023-05-10","sofi-20230331.htm","0001818874-23-000095","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000095/sofi-20230331.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000095/0001818874-23-000095-index.htm",{"symbol":5,"form":4371,"filingdate":4623,"primarydocument":4624,"accessionnumber":4625,"filing_url":4626,"sec_url":4627},"2023-05-03","sofi-20230427.htm","0001818874-23-000081","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000081/sofi-20230427.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000081/0001818874-23-000081-index.htm",{"symbol":5,"form":4371,"filingdate":4629,"primarydocument":4630,"accessionnumber":4631,"filing_url":4632,"sec_url":4633},"2023-05-01","sofi-20230501.htm","0001818874-23-000076","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000076/sofi-20230501.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000076/0001818874-23-000076-index.htm",{"symbol":5,"form":4371,"filingdate":4635,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"2023-03-10","sofi-20230310.htm","0001818874-23-000023","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000023/sofi-20230310.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000023/0001818874-23-000023-index.htm",{"symbol":5,"form":4365,"filingdate":4641,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"2023-03-01","sofi-20221231.htm","0001818874-23-000018","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000018/sofi-20221231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000018/0001818874-23-000018-index.htm",{"symbol":5,"form":4371,"filingdate":4647,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"2023-01-30","sofi-20230130.htm","0001818874-23-000005","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000005/sofi-20230130.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887423000005/0001818874-23-000005-index.htm",{"symbol":5,"form":4371,"filingdate":4653,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"2022-11-21","sofi-20221121.htm","0001818874-22-000246","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000246/sofi-20221121.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000246/0001818874-22-000246-index.htm",{"symbol":5,"form":4406,"filingdate":4659,"primarydocument":4660,"accessionnumber":4661,"filing_url":4662,"sec_url":4663},"2022-11-09","sofi-20220930.htm","0001818874-22-000241","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000241/sofi-20220930.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000241/0001818874-22-000241-index.htm",{"symbol":5,"form":4371,"filingdate":4665,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"2022-11-01","sofi-20221101.htm","0001818874-22-000236","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000236/sofi-20221101.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000236/0001818874-22-000236-index.htm",{"symbol":5,"form":4371,"filingdate":4671,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"2022-09-28","sofi-20220926.htm","0001818874-22-000227","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000227/sofi-20220926.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000227/0001818874-22-000227-index.htm",{"symbol":5,"form":4406,"filingdate":4677,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"2022-08-09","sofi-20220630.htm","0001818874-22-000185","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000185/sofi-20220630.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000185/0001818874-22-000185-index.htm",{"symbol":5,"form":4371,"filingdate":4683,"primarydocument":4684,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"2022-08-02","sofi-20220802.htm","0001818874-22-000180","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000180/sofi-20220802.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000180/0001818874-22-000180-index.htm",{"symbol":5,"form":4371,"filingdate":4689,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"2022-07-14","sofi-20220712.htm","0001818874-22-000158","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000158/sofi-20220712.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000158/0001818874-22-000158-index.htm",{"symbol":5,"form":4406,"filingdate":4695,"primarydocument":4696,"accessionnumber":4697,"filing_url":4698,"sec_url":4699},"2022-05-10","sofi-20220331.htm","0001818874-22-000071","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000071/sofi-20220331.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000071/0001818874-22-000071-index.htm",{"symbol":5,"form":4371,"filingdate":4695,"primarydocument":4701,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"sofi-20220510.htm","0001818874-22-000064","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000064/sofi-20220510.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000064/0001818874-22-000064-index.htm",{"symbol":5,"form":4706,"filingdate":4707,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"10-K/A","2022-05-02","sofi-20211231.htm","0001818874-22-000058","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000058/sofi-20211231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000058/0001818874-22-000058-index.htm",{"symbol":5,"form":4371,"filingdate":4713,"primarydocument":4714,"accessionnumber":4715,"filing_url":4716,"sec_url":4717},"2022-04-06","sofi-20220401.htm","0001818874-22-000050","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000050/sofi-20220401.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000050/0001818874-22-000050-index.htm",{"symbol":5,"form":4371,"filingdate":4713,"primarydocument":4719,"accessionnumber":4720,"filing_url":4721,"sec_url":4722},"sofi-20220406.htm","0001818874-22-000047","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000047/sofi-20220406.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000047/0001818874-22-000047-index.htm",{"symbol":5,"form":4371,"filingdate":4724,"primarydocument":4725,"accessionnumber":4726,"filing_url":4727,"sec_url":4728},"2022-03-03","sofi-20220303.htm","0001818874-22-000035","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000035/sofi-20220303.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000035/0001818874-22-000035-index.htm",{"symbol":5,"form":4365,"filingdate":4730,"primarydocument":4708,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"2022-03-01","0001818874-22-000031","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000031/sofi-20211231.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000031/0001818874-22-000031-index.htm",{"symbol":5,"form":4371,"filingdate":4730,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"sofi-20220301.htm","0001818874-22-000029","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000029/sofi-20220301.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000029/0001818874-22-000029-index.htm",{"symbol":5,"form":4371,"filingdate":4740,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"2022-02-24","sofi-20220219.htm","0001818874-22-000020","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000020/sofi-20220219.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000020/0001818874-22-000020-index.htm",{"symbol":5,"form":4371,"filingdate":4746,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"2022-02-22","sofi-20220222.htm","0001818874-22-000014","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000014/sofi-20220222.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000014/0001818874-22-000014-index.htm",{"symbol":5,"form":4371,"filingdate":4752,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"2022-02-02","sofi-20220202.htm","0001818874-22-000010","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000010/sofi-20220202.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000010/0001818874-22-000010-index.htm",{"symbol":5,"form":4371,"filingdate":4758,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"2022-01-19","sofi-20220118.htm","0001818874-22-000004","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000004/sofi-20220118.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887422000004/0001818874-22-000004-index.htm",{"symbol":5,"form":4371,"filingdate":4764,"primarydocument":4765,"accessionnumber":4766,"filing_url":4767,"sec_url":4768},"2021-12-15","sofi-20211215.htm","0001818874-21-000116","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000116/sofi-20211215.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000116/0001818874-21-000116-index.htm",{"symbol":5,"form":4371,"filingdate":4770,"primarydocument":4771,"accessionnumber":4772,"filing_url":4773,"sec_url":4774},"2021-11-19","sofi-20211119.htm","0001818874-21-000107","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000107/sofi-20211119.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000107/0001818874-21-000107-index.htm",{"symbol":5,"form":4371,"filingdate":4776,"primarydocument":4777,"accessionnumber":4778,"filing_url":4779,"sec_url":4780},"2021-11-18","sofi-20211118.htm","0001818874-21-000101","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000101/sofi-20211118.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000101/0001818874-21-000101-index.htm",{"symbol":5,"form":4371,"filingdate":4782,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"2021-11-15","sofi-20211115.htm","0001818874-21-000088","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000088/sofi-20211115.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000088/0001818874-21-000088-index.htm",{"symbol":5,"form":4406,"filingdate":4782,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"sofi-20210930.htm","0001818874-21-000081","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000081/sofi-20210930.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000081/0001818874-21-000081-index.htm",{"symbol":5,"form":4371,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"2021-11-10","sofi-20211110.htm","0001818874-21-000076","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000076/sofi-20211110.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000076/0001818874-21-000076-index.htm",{"symbol":5,"form":4371,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2021-11-05","sofi-20211104.htm","0001818874-21-000070","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000070/sofi-20211104.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000070/0001818874-21-000070-index.htm",{"symbol":5,"form":4371,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2021-10-04","sofi-20211004.htm","0001818874-21-000064","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000064/sofi-20211004.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000064/0001818874-21-000064-index.htm",{"symbol":5,"form":4371,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2021-09-30","sofi-20210929.htm","0001818874-21-000057","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000057/sofi-20210929.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000057/0001818874-21-000057-index.htm",{"symbol":5,"form":4371,"filingdate":4817,"primarydocument":4812,"accessionnumber":4818,"filing_url":4819,"sec_url":4820},"2021-09-29","0001818874-21-000051","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000051/sofi-20210929.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887421000051/0001818874-21-000051-index.htm",[4822,4840,4852,4864,4874,4885,4894,4908,4922,4929,4937,4949,4956,4968,4982,4993,5003,5011,5020,5031,5039,5050,5056,5065,5075,5082,5090,5101,5108,5118,5125,5133,5157,5164,5176,5188,5196,5203],{"symbol":5,"accessionnumber":4823,"filingdate":210,"sec_url":4824,"tags":4825,"headline":4828,"summary":4829,"sector":4830,"industry":4831,"date_processed":4832,"impact_score":4833,"exhibits":4834,"isLocked":4839},"0001818874-26-000050","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000050/0001818874-26-000050-index.htm",{"events":4826},[4827],"General Statement","SoFi Technologies Reports Q2 2026 Financial Results","SoFi Technologies, Inc. reported its financial results for the three and six months ended June 30, 2026, on July 29, 2026. The report includes the company's operational and financial performance for the period, as detailed in the attached press release. This disclosure is a routine update on the company's financial condition and results of operations.","Finance","Finance Services","2026-07-29 11:06:40","LOW",[4835],{"exhibit_number":4836,"htm_reference":4837,"full_url":4838},"EX-99.1","a2026q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000050/a2026q2earningsrelease.htm",false,{"symbol":5,"accessionnumber":4841,"filingdate":327,"sec_url":4842,"tags":4843,"headline":4847,"summary":4848,"sector":4830,"industry":4831,"date_processed":4849,"impact_score":4850,"exhibits":4851,"isLocked":4839},"0001818874-26-000043","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000043/0001818874-26-000043-index.htm",{"events":4844},[4845,4827,4846],"Board Member Appointed","Audit Firm Change","SoFi Technologies Announces Results of 2026 Annual Meeting of Stockholders","SoFi Technologies, Inc. held its 2026 annual meeting of stockholders on June 17, 2026. All ten nominees for the Board of Directors were elected. Stockholders approved, on a non-binding advisory basis, the compensation of the Company's named executive officers. Additionally, stockholders ratified the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026.","2026-06-18 21:24:40","MEDIUM",[],{"symbol":5,"accessionnumber":4853,"filingdate":479,"sec_url":4854,"tags":4855,"headline":4857,"summary":4858,"sector":4830,"industry":4831,"date_processed":4859,"impact_score":4833,"exhibits":4860,"isLocked":4839},"0001818874-26-000020","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000020/0001818874-26-000020-index.htm",{"events":4856},[4827],"SoFi Technologies Discloses Q1 2026 Financial Results","SoFi Technologies, Inc. reported its financial results for the first quarter of 2026 on April 29, 2026. The report includes the company's operational and financial performance for the period ending March 31, 2026. Specific financial details are not provided in the 8-K filing but are expected to be disclosed in the attached press release.","2026-04-29 11:09:40",[4861],{"exhibit_number":4836,"htm_reference":4862,"full_url":4863},"a2026q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000020/a2026q1earningsrelease.htm",{"symbol":5,"accessionnumber":4373,"filingdate":717,"sec_url":4375,"tags":4865,"headline":4867,"summary":4868,"sector":4830,"industry":4831,"date_processed":4869,"impact_score":4833,"exhibits":4870,"isLocked":4839},{"events":4866},[4827],"SoFi Technologies Reports Financial Results for Q4 and Full Year 2025","On January 30, 2026, SoFi Technologies, Inc. announced its financial results for the three months and full year ended December 31, 2025. The report, which does not provide specific financial figures, is intended to update stakeholders on the company's financial performance for the period.","2026-01-30 12:08:40",[4871],{"exhibit_number":4836,"htm_reference":4872,"full_url":4873},"a2025q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887426000008/a2025q4earningsrelease.htm",{"symbol":5,"accessionnumber":4378,"filingdate":796,"sec_url":4380,"tags":4875,"headline":4880,"summary":4881,"sector":4830,"industry":4831,"date_processed":4882,"impact_score":4883,"exhibits":4884,"isLocked":4839},{"events":4876},[4877,4878,4879],"Key Executive Departure","Key Executive Appointment","Financial Instrument Agreement","Stephen Simcock Transitions to Advisor Role at SoFi Technologies","SoFi Technologies, Inc. announced that Stephen Simcock, who retired as General Counsel on December 31, 2025, will serve as an advisor to the Company from January 5, 2026, through December 31, 2026. Simcock will receive a monthly fee of $83,333.33 and Company-paid COBRA subsidies during this period. The Company and Simcock have entered into an Advisor Agreement, dated January 5, 2026, to formalize this arrangement.","2026-01-09 21:24:55","HIGH",[],{"symbol":5,"accessionnumber":4383,"filingdate":818,"sec_url":4385,"tags":4886,"headline":4890,"summary":4891,"sector":4830,"industry":4831,"date_processed":4892,"impact_score":4850,"exhibits":4893,"isLocked":4839},{"events":4887},[4888,4889],"New Major Contract","Securities Purchase Agreement","SoFi Completes Equity Offering with Underwriter Option Exercise","SoFi Technologies, Inc. completed its previously announced equity offering on January 2, 2026, by exercising an option granted to the underwriters to purchase additional shares of its common stock. The underwriters exercised a 30-day option to buy additional shares at the public offering price, less underwriting discounts and commissions. This exercise, along with the initial offering, resulted in the sale of a total of 57,754,660 shares. The shares were offered on a prospectus supplement, which amended and supplemented the prospectus dated July 29, 2025, part of the Company's Registration Statement on Form S-3 (Registration No. 333-289046).","2026-01-05 22:16:43",[],{"symbol":5,"accessionnumber":4388,"filingdate":904,"sec_url":4390,"tags":4895,"headline":4900,"summary":4901,"sector":4830,"industry":4831,"date_processed":4902,"impact_score":4850,"exhibits":4903,"isLocked":4839},{"8.01":4896,"9.01":4898},[4897],"Public Offering Completed",[4899],"Exhibits Furnished","SoFi Technologies, Inc. Completes Share Offering","On December 4, 2025, SoFi Technologies, Inc. entered into an underwriting agreement for the issuance and sale of 54,545,454 shares of its common stock at $27.50 per share. The Offering was completed on December 8, 2025, with all shares sold by the Company. The net proceeds will be used for general corporate purposes. The Underwriting Agreement includes a 30-day option for the underwriters to purchase up to an additional 8,181,818 shares.","2025-12-08 21:03:44",[4904],{"exhibit_number":4905,"htm_reference":4906,"full_url":4907},"EX-1.1","ex11underwritingagreementd.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000232/ex11underwritingagreementd.htm",{"symbol":5,"accessionnumber":4392,"filingdate":915,"sec_url":4394,"tags":4909,"headline":4911,"summary":4912,"sector":4830,"industry":4831,"date_processed":4913,"impact_score":4850,"exhibits":4914,"isLocked":4839},{"8.01":4910},[4897],"SoFi Announces Public Offering of $1.5 Billion in Common Stock","On December 4, 2025, SoFi Technologies, Inc. announced an underwritten public offering of $1.5 billion of its common stock. The offering is expected to price on the same day and includes a 30-day option for underwriters to purchase up to an additional 15% of the shares offered. The Company intends to use the net proceeds for general corporate purposes. This offering is being made pursuant to a prospectus supplement, which amends and supplements the base prospectus dated July 29, 2025, and is part of the Company's Registration Statement on Form S-3 (Registration No. 333-289046).","2025-12-05 11:02:41",[4915,4918],{"exhibit_number":4836,"htm_reference":4916,"full_url":4917},"ex991launchpressreleasedec.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000225/ex991launchpressreleasedec.htm",{"exhibit_number":4919,"htm_reference":4920,"full_url":4921},"EX-99.2","ex992pricingpressreleasede.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000225/ex992pricingpressreleasede.htm",{"symbol":5,"accessionnumber":4397,"filingdate":915,"sec_url":4399,"tags":4923,"headline":4925,"summary":4926,"sector":4830,"industry":4831,"date_processed":4927,"impact_score":4883,"exhibits":4928,"isLocked":4839},{"5.02":4924},[4877],"SoFi Announces General Counsel Retirement","SoFi Technologies, Inc. announced on December 2, 2025, that Stephen Simcock, the Company's General Counsel, will retire from his position effective December 31, 2025. The retirement is not due to any dispute or disagreement with the Company regarding its operations, policies, or practices.","2025-12-04 21:13:41",[],{"symbol":5,"accessionnumber":4402,"filingdate":989,"sec_url":4404,"tags":4930,"headline":4933,"summary":4934,"sector":4830,"industry":4831,"date_processed":4935,"impact_score":4833,"exhibits":4936,"isLocked":4839},{"7.01":4931},[4932],"Regulation FD Disclosure","SoFi CFO Enters Prepaid Variable Forward Contract","On November 12, 2025, SoFi Technologies, Inc.'s Chief Financial Officer, Mr. Christopher Lapointe, entered into a prepaid variable forward contract for 500,000 shares of the Company's common stock, representing less than 0.05% of the total outstanding shares. The contract, maturing in approximately two years, involves an upfront cash payment of $11,771,830 and is structured to allow Mr. Lapointe to either deliver shares of the Company's Common Stock or settle the contract in cash based on the share price at maturity. Mr. Lapointe retains voting, dividend, and other rights in the pledged shares during the term of the pledge.","2025-11-13 11:06:56",[],{"symbol":5,"accessionnumber":4413,"filingdate":1054,"sec_url":4415,"tags":4938,"headline":4942,"summary":4943,"sector":4830,"industry":4831,"date_processed":4944,"impact_score":4833,"exhibits":4945,"isLocked":4839},{"2.02":4939,"9.01":4940},[4827],[4941],"No viable tag","SoFi Technologies Reports Financial Results for Q3 2025","On October 28, 2025, SoFi Technologies, Inc. announced its financial results for the three and nine months ended September 30, 2025. The company reported its earnings and financial condition for the period, with details to be found in the attached press release. However, the specific financial data and outcomes are not detailed in the 8-K filing itself.","2025-10-28 21:02:05",[4946],{"exhibit_number":4836,"htm_reference":4947,"full_url":4948},"a2025q3earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000204/a2025q3earningsrelease.htm",{"symbol":5,"accessionnumber":4418,"filingdate":1231,"sec_url":4420,"tags":4950,"headline":4952,"summary":4953,"sector":4830,"industry":4831,"date_processed":4954,"impact_score":4833,"exhibits":4955,"isLocked":4839},{"7.01":4951},[4932],"SoFi CEO Enters into Prepaid Variable Forward Contract","On August 28, 2025, Anthony Noto, SoFi Technologies, Inc.'s CEO, entered into a prepaid variable forward contract with an unaffiliated third-party dealer on 1,500,000 shares of the Company's common stock, representing approximately 7% of his holdings and less than 1% of the Company's total outstanding shares. The contract, scheduled to mature on August 28, 2028, involves an upfront cash payment of $24,107,850. Noto retains voting, dividend, and other rights in the pledged shares. Settlement terms include delivering shares based on the share price relative to a floor of $18.21 and a cap of $49.18 per share, or settling in cash.","2025-08-29 10:09:51",[],{"symbol":5,"accessionnumber":4428,"filingdate":1333,"sec_url":4430,"tags":4957,"headline":4961,"summary":4962,"sector":4830,"industry":4831,"date_processed":4963,"impact_score":4850,"exhibits":4964,"isLocked":4839},{"8.01":4958,"9.01":4960},[4959],"Share Repurchase Program Announced",[4899],"SoFi Technologies Completes Common Stock Offering","On July 31, 2025, SoFi Technologies, Inc. completed the issuance and sale of 82,733,817 shares of its common stock, at $20.85 per share, through an underwriting agreement with Goldman Sachs & Co. LLC, Citigroup Global Markets Inc., and Mizuho Securities USA LLC. The Offering was sold exclusively by the Company, with the net proceeds intended for general corporate purposes, including working capital and other business opportunities.","2025-08-22 02:08:40",[4965],{"exhibit_number":4905,"htm_reference":4966,"full_url":4967},"ex11underwritingagreement.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000171/ex11underwritingagreement.htm",{"symbol":5,"accessionnumber":4432,"filingdate":1338,"sec_url":4434,"tags":4969,"headline":4972,"summary":4973,"sector":4830,"industry":4831,"date_processed":4974,"impact_score":4850,"exhibits":4975,"isLocked":4839},{"8.01":4970,"9.01":4971},[4959],[4899],"SoFi Announces $1.5 Billion Public Offering of Common Stock","On July 29, 2025, SoFi Technologies, Inc. announced an underwritten public offering of $1.5 billion of shares of its common stock. The offering includes a 30-day option for the underwriter to purchase up to an additional 15% of the shares. The net proceeds will be used for general corporate purposes, including working capital and other business opportunities. Goldman Sachs & Co. LLC is acting as the underwriter for the offering.","2025-08-22 02:37:56",[4976,4979],{"exhibit_number":4836,"htm_reference":4977,"full_url":4978},"ex991launchpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000160/ex991launchpressrelease.htm",{"exhibit_number":4919,"htm_reference":4980,"full_url":4981},"ex992pricingpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000160/ex992pricingpressrelease.htm",{"symbol":5,"accessionnumber":4436,"filingdate":1344,"sec_url":4438,"tags":4983,"headline":4986,"summary":4987,"sector":4830,"industry":4831,"date_processed":4988,"impact_score":4833,"exhibits":4989,"isLocked":4839},{"2.02":4984,"9.01":4985},[4827],[4899],"SoFi Technologies Reports Second Quarter 2025 Financial Results","On July 29, 2025, SoFi Technologies, Inc. issued a press release announcing its financial results for the three and six months ended June 30, 2025. The press release provided an overview of the company's financial performance and condition for the reported period.","2025-08-22 03:02:32",[4990],{"exhibit_number":4836,"htm_reference":4991,"full_url":4992},"a2025q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000148/a2025q2earningsrelease.htm",{"symbol":5,"accessionnumber":4441,"filingdate":1516,"sec_url":4443,"tags":4994,"headline":4999,"summary":5000,"sector":4830,"industry":4831,"date_processed":5001,"impact_score":4850,"exhibits":5002,"isLocked":4839},{"5.07":4995},[4996,4997,4998],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","SoFi Technologies Elects Directors and Ratifies Audit Firm at 2025 Annual Meeting","On May 28, 2025, SoFi Technologies, Inc. held its 2025 annual meeting of stockholders. The meeting included voting on the election of ten directors, a non-binding advisory vote on executive compensation, and the ratification of Deloitte & Touche LLP as the independent registered public accounting firm for the year ending December 31, 2025. All director nominees were elected, executive compensation was approved, and the audit firm ratification received overwhelming support.","2025-08-23 12:29:53",[],{"symbol":5,"accessionnumber":4451,"filingdate":1625,"sec_url":4453,"tags":5004,"headline":5007,"summary":5008,"sector":4830,"industry":4831,"date_processed":5009,"impact_score":4833,"exhibits":5010,"isLocked":4839},{"2.02":5005,"9.01":5006},[4827],[4899],"SoFi Technologies, Inc. Reports Q1 2025 Financial Results","SoFi Technologies, Inc. announced its financial results for the first quarter of 2025 on April 29, 2025, indicating operational updates and financial condition. The results were detailed in a press release which, although not provided in this filing, is incorporated by reference from the exhibit.","2025-08-23 13:34:25",[],{"symbol":5,"accessionnumber":4456,"filingdate":1744,"sec_url":4458,"tags":5012,"headline":5016,"summary":5017,"sector":4830,"industry":4831,"date_processed":5018,"impact_score":4833,"exhibits":5019,"isLocked":4839},{"5.02":5013,"9.01":5015},[5014],"Executive Compensation Detail",[4899],"SoFi Technologies Approves Performance-Based Restricted Stock Unit Awards","On March 21, 2025, SoFi Technologies, Inc.'s Board of Directors approved two forms of Performance Stock Unit Award Agreements for the grant of performance restricted stock unit awards under the Amended and Restated 2021 Stock Option and Incentive Plan. These PSU Awards are subject to the achievement of certain performance targets, including Absolute Growth in Tangible Book Value and Total Shareholder Return, over a three-year performance period. If the Company's Total Risk Weighted Capital Ratio falls below 10.5% at any point during the Measurement Period, 100% of the PSUs will be forfeited. The agreements also include provisions for death and disability benefits and vesting upon a Qualifying Termination. The forms of these agreements are filed as Exhibit 99.1 and 99.2 to this Form 8-K.","2025-08-23 18:31:01",[],{"symbol":5,"accessionnumber":4466,"filingdate":1917,"sec_url":4468,"tags":5021,"headline":5024,"summary":5025,"sector":4830,"industry":4831,"date_processed":5026,"impact_score":4833,"exhibits":5027,"isLocked":4839},{"2.02":5022,"9.01":5023},[4827],[4941],"SoFi Technologies Announces Quarterly Financial Results","On January 27, 2025, SoFi Technologies, Inc. disclosed its financial performance for the quarter and year ended December 31, 2024. The company reported on its earnings, financial position, and other operational highlights. Detailed financial figures and analysis were provided in a press release, which was intended to be attached as Exhibit 99.1 but was not included in the provided filing.","2025-11-17 23:50:09",[5028],{"exhibit_number":4836,"htm_reference":5029,"full_url":5030},"q42024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887425000006/q42024earningsrelease.htm",{"symbol":5,"accessionnumber":4471,"filingdate":1942,"sec_url":4473,"tags":5032,"headline":5035,"summary":5036,"sector":4830,"industry":4831,"date_processed":5037,"impact_score":4850,"exhibits":5038,"isLocked":4839},{"5.02":5033},[5034],"Board Member Departure","Director Resignation at SoFi Technologies","On January 8, 2025, Mr. Michael Bingle, a director at SoFi Technologies, Inc., notified the Board of Directors of his resignation, effective January 13, 2025. The resignation is not due to any disagreement with the company. The Board expressed gratitude for Mr. Bingle's contributions during his tenure.","2025-11-20 23:16:06",[],{"symbol":5,"accessionnumber":4476,"filingdate":1983,"sec_url":4478,"tags":5040,"headline":5043,"summary":5044,"sector":4830,"industry":4831,"date_processed":5045,"impact_score":4833,"exhibits":5046,"isLocked":4839},{"7.01":5041,"9.01":5042},[4932],[4899],"SoFi Reaches 10 Million Members","SoFi Technologies, Inc. announced on December 17, 2024, that it now serves more than 10 million members across its suite of digital financial services. This milestone reflects significant growth in its member base, which has increased by nearly 2.5 million in 2024 to date. The company highlighted the financial strides made by its members, including earning $1 billion in interest on savings, paying down $33 billion in credit card debt, and borrowing $117 billion for various purposes. This announcement was made pursuant to Regulation FD and is supported by an exhibit detailing member achievements and growth.","2025-11-24 23:38:14",[5047],{"exhibit_number":4836,"htm_reference":5048,"full_url":5049},"sofireaches10mmembers.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000257/sofireaches10mmembers.htm",{"symbol":5,"accessionnumber":4481,"filingdate":1983,"sec_url":4483,"tags":5051,"headline":4952,"summary":5053,"sector":4830,"industry":4831,"date_processed":5054,"impact_score":4833,"exhibits":5055,"isLocked":4839},{"7.01":5052},[4932],"On December 16, 2024, SoFi Technologies, Inc.'s CEO, Mr. Anthony Noto, entered into a prepaid variable forward contract with an unaffiliated third-party dealer. The contract involves 2,000,000 shares of the Company's common stock, representing approximately 10% of the shares beneficially owned by Mr. Noto. The transaction provides liquidity to Mr. Noto and allows him to maintain all voting, dividend, and other rights in the pledged shares. Mr. Noto will receive an upfront cash payment of $22,463,200, and the contract is set to mature on or about February 7, 2028.","2025-11-24 23:38:11",[],{"symbol":5,"accessionnumber":4491,"filingdate":2086,"sec_url":4493,"tags":5057,"headline":5060,"summary":5061,"sector":4830,"industry":4831,"date_processed":5062,"impact_score":5063,"exhibits":5064,"isLocked":4839},{"2.02":5058,"9.01":5059},[4941],[4941],"SoFi Technologies, Inc. Announces Financial Results Release","On October 29, 2024, SoFi Technologies, Inc. announced the release of its financial results for the three and nine months ended September 30, 2024, through a press release attached as Exhibit 99.1. This release is expected to provide investors with insights into the company's financial performance during the specified period.","2025-08-24 21:27:09","MISSING",[],{"symbol":5,"accessionnumber":4501,"filingdate":2387,"sec_url":4503,"tags":5066,"headline":5071,"summary":5072,"sector":4830,"industry":4831,"date_processed":5073,"impact_score":4883,"exhibits":5074,"isLocked":4839},{"2.02":5067,"9.01":5070},[5068,5069],"Earnings Beat","Raised Guidance",[4899],"SoFi Reports Q2 2024 Net Income and Raises Full-Year Guidance","SoFi Technologies, Inc. reported its financial results for the second quarter of 2024, achieving a net income of $17.4 million and GAAP net revenue of $598.6 million. The company also raised its full-year 2024 adjusted net revenue guidance to $2.425 to $2.465 billion. The press release and financial data were attached as Exhibit 99.1 and included in the 8-K filing.","2025-08-23 16:34:39",[],{"symbol":5,"accessionnumber":4506,"filingdate":2446,"sec_url":4508,"tags":5076,"headline":5078,"summary":5079,"sector":4830,"industry":4831,"date_processed":5080,"impact_score":4850,"exhibits":5081,"isLocked":4839},{"5.02":5077},[4845],"SoFi Appoints Two New Directors to its Board","SoFi Technologies, Inc. announced on June 27, 2024, the appointment of William Borden and Gary Meltzer to its board of directors, effective immediately. With their appointments, the board now consists of thirteen members. Mr. Borden brings extensive financial services and banking technology experience, having served in various executive roles at Microsoft, Bank of America Merrill Lynch, and Citigroup. Mr. Meltzer, a long-time veteran of public accounting services, brings significant financial accounting expertise from his tenure at PricewaterhouseCoopers LLP. Both directors will receive standard non-employee director compensation and indemnification agreements. Mr. Meltzer will also join the audit committee of the board.","2025-08-23 13:49:18",[],{"symbol":5,"accessionnumber":4511,"filingdate":2518,"sec_url":4513,"tags":5083,"headline":5086,"summary":5087,"sector":4830,"industry":4831,"date_processed":5088,"impact_score":4850,"exhibits":5089,"isLocked":4839},{"5.07":5084},[4996,4998,5085,4997],"Shareholder Rejection","SoFi Technologies Announces Results of Annual Meeting of Stockholders","On May 21, 2024, SoFi Technologies, Inc. held its 2024 annual meeting of stockholders. The meeting included voting on four key proposals: 1) Election of Board Directors, 2) Non-Binding Advisory Vote on Executive Compensation, 3) Ratification of Deloitte & Touche LLP as the independent registered public accounting firm, and 4) Approval of the 2024 Employee Stock Purchase Plan (ESPP). All director nominees were elected, executive compensation was approved, the ratification of Deloitte & Touche LLP was confirmed, and the ESPP was adopted by the stockholders.","2025-08-22 22:08:45",[],{"symbol":5,"accessionnumber":4521,"filingdate":2562,"sec_url":4523,"tags":5091,"headline":5094,"summary":5095,"sector":4830,"industry":4831,"date_processed":5096,"impact_score":4883,"exhibits":5097,"isLocked":4839},{"2.02":5092,"9.01":5093},[5068,5069,4827],[4899],"SoFi Technologies Reports Second Consecutive Quarter of GAAP Profitability","SoFi Technologies, Inc. reported Q1 2024 financial results with total net revenue of $645 million and net income of $88 million, marking the second consecutive quarter of GAAP profitability. Adjusted net revenue grew 26% year-over-year to $580.6 million, and adjusted EBITDA increased 91% to $144.4 million. Management also raised FY 24 guidance.","2025-08-22 16:21:12",[5098],{"exhibit_number":4836,"htm_reference":5099,"full_url":5100},"q12024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000115/q12024earningsrelease.htm",{"symbol":5,"accessionnumber":4526,"filingdate":2569,"sec_url":4528,"tags":5102,"headline":5104,"summary":5105,"sector":4830,"industry":4831,"date_processed":5106,"impact_score":4833,"exhibits":5107,"isLocked":4839},{"7.01":5103},[4932],"SoFi Announces Redemption of Series 1 Preferred Stock","On April 22, 2024, SoFi Technologies, Inc. announced its intention to redeem all 3,234,000 shares of its Series 1 Redeemable Preferred Stock on May 29, 2024, at a price of approximately $105.1027 per share, totaling $339,902,260.27. The redemption is expected to save the company approximately $29.3 million in 2024 dividend payments.","2025-08-22 15:34:54",[],{"symbol":5,"accessionnumber":4537,"filingdate":2614,"sec_url":4539,"tags":5109,"headline":5114,"summary":5115,"sector":4830,"industry":4831,"date_processed":5116,"impact_score":4850,"exhibits":5117,"isLocked":4839},{"1.01":5110,"3.02":5112},[4889,5111],"Material Agreement Amendment",[5113],"Unregistered Stock Issuance","SoFi Technologies Issues Shares in Settlement of Exchange Agreements","On March 25, 2024, and March 26, 2024, SoFi Technologies, Inc. issued a total of 72,621,879 shares of common stock to settle transactions under Exchange Agreements. The issuance was conducted under the exemption from registration provided by Section 4(a)(2) of the Securities Act of 1933, as amended.","2025-08-22 09:10:17",[],{"symbol":5,"accessionnumber":4542,"filingdate":2614,"sec_url":4544,"tags":5119,"headline":5121,"summary":5122,"sector":4830,"industry":4831,"date_processed":5123,"impact_score":4883,"exhibits":5124,"isLocked":4839},{"5.02":5120},[4877],"Resignation of Key Executive Officer Chad Borton","On March 21, 2024, Mr. Chad Borton, Executive Vice President and Group Business Unit Leader, Lending & President, SoFi Bank, N.A., announced his resignation from SoFi Technologies, Inc. and SoFi Bank, effective April 12, 2024. Mr. Borton's resignation was not due to any dispute or disagreement with the Company or SoFi Bank. His duties at SoFi Bank will be assumed by Paul Mayer, while other responsibilities will be taken over by other officers, with a search underway for his permanent replacement.","2025-08-22 09:10:12",[],{"symbol":5,"accessionnumber":4531,"filingdate":2614,"sec_url":4533,"tags":5126,"headline":5129,"summary":5130,"sector":4830,"industry":4831,"date_processed":5131,"impact_score":4833,"exhibits":5132,"isLocked":4839},{"7.01":5127},[4932,5128],"Press Release Furnished","SoFi Technologies Announces Note Exchange and Convertible Note Issuance","On March 25, 2024, SoFi Technologies, Inc. completed the exchange of $600 million in aggregate principal amount of its 2026 notes for shares of its common stock, issuing 72,621,879 shares. Additionally, on March 8, 2024, SoFi issued 1.25% convertible senior notes due 2029 and entered into capped call transactions, which are expected to enhance its financial ratios and reduce interest expenses.","2025-08-22 09:10:21",[],{"symbol":5,"accessionnumber":4551,"filingdate":2640,"sec_url":4553,"tags":5134,"headline":5141,"summary":5142,"sector":4830,"industry":4831,"date_processed":5143,"impact_score":4850,"exhibits":5144,"isLocked":4839},{"1.01":5135,"2.03":5136,"3.02":5138,"9.01":5140},[4879],[5137],"New Debt Issued",[5139,5113],"Private Placement",[4941],"SoFi Announces $862.5M Convertible Senior Notes Offering","On March 4, 2024, SoFi Technologies, Inc. announced the closing of its private offering of $862.5 million aggregate principal amount of convertible senior notes due 2029. The notes, governed by an indenture dated March 8, 2024, pay interest at a rate of 1.25% and are convertible into common stock under certain conditions. Additionally, SoFi executed exchange agreements to exchange $600 million in aggregate principal amount of existing 0% Convertible Senior Notes due 2026 for common stock, subject to customary closing conditions. Both the offering of the new notes and the exchange of existing notes were conducted in reliance on exemptions from registration under the Securities Act of 1933.","2025-08-22 07:17:44",[5145,5149,5153],{"exhibit_number":5146,"htm_reference":5147,"full_url":5148},"EX-4.1","sofiexhibit41.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000045/sofiexhibit41.htm",{"exhibit_number":5150,"htm_reference":5151,"full_url":5152},"EX-10.1","sofiexhibit101.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000045/sofiexhibit101.htm",{"exhibit_number":5154,"htm_reference":5155,"full_url":5156},"EX-10.2","sofiexhibit102.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000045/sofiexhibit102.htm",{"symbol":5,"accessionnumber":4547,"filingdate":2640,"sec_url":4549,"tags":5158,"headline":5160,"summary":5161,"sector":4830,"industry":4831,"date_processed":5162,"impact_score":4883,"exhibits":5163,"isLocked":4839},{"5.02":5159},[4877],"Executive Vice President Resignation at SoFi Technologies","On March 6, 2024, SoFi Technologies, Inc. announced the resignation of Mr. Aaron Webster, Executive Vice President, Global Operations, Business Risk, and LatAm, effective March 15, 2024. Mr. Webster is resigning to pursue other opportunities. The Company is in the process of finding a permanent replacement for his role.","2025-08-22 07:17:47",[],{"symbol":5,"accessionnumber":4556,"filingdate":2644,"sec_url":4558,"tags":5165,"headline":5169,"summary":5170,"sector":4830,"industry":4831,"date_processed":5171,"impact_score":4850,"exhibits":5172,"isLocked":4839},{"8.01":5166,"9.01":5168},[5167],"Convertible Notes Offering",[4899],"SoFi Announces Pricing of $750 Million Convertible Senior Notes Offering Due 2029","On March 5, 2024, SoFi Technologies, Inc. announced the pricing of its private offering of 1.25% convertible senior notes due 2029 in an aggregate principal amount of $750 million. The notes are unsecured, unsubordinated obligations of SoFi, with interest payable semi-annually and a conversion option for noteholders. SoFi also granted initial purchasers an option to buy an additional $112.5 million of notes. The offering is expected to settle on or about March 8, 2024. The net proceeds from the offering, estimated at approximately $735 million, will be used to fund capped call transactions, pay fees and expenses, redeem Series 1 Preferred Stock, and for general corporate purposes.","2025-08-22 06:53:18",[5173],{"exhibit_number":4836,"htm_reference":5174,"full_url":5175},"march52024pricingsofipress.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000039/march52024pricingsofipress.htm",{"symbol":5,"accessionnumber":4560,"filingdate":2647,"sec_url":4562,"tags":5177,"headline":5181,"summary":5182,"sector":4830,"industry":4831,"date_processed":5183,"impact_score":4883,"exhibits":5184,"isLocked":4839},{"8.01":5178,"9.01":5180},[5167,5179],"Regulatory Investigation",[4899],"SoFi Announces $750 Million Convertible Notes Offering","On March 5, 2024, SoFi Technologies, Inc. announced its intention to offer $750 million aggregate principal amount of convertible senior notes due 2029 in a private offering to qualified institutional buyers. The offering, along with related capped call transactions, is expected to increase SoFi's total risk-based capital ratio by over 200 basis points to more than 17.3% on a pro forma basis and be accretive to GAAP net income and tangible book value. SoFi also entered into exchange agreements to exchange $600 million of its 0% Convertible Senior Notes due 2026 for shares of its common stock.","2025-08-22 06:41:34",[5185],{"exhibit_number":4836,"htm_reference":5186,"full_url":5187},"march52024sofipressrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000034/march52024sofipressrelease.htm",{"symbol":5,"accessionnumber":4570,"filingdate":2715,"sec_url":4572,"tags":5189,"headline":5192,"summary":5193,"sector":4830,"industry":4831,"date_processed":5194,"impact_score":4883,"exhibits":5195,"isLocked":4839},{"5.02":5190},[5191,4878,4877],"New CEO Appointed","SoFi Appoints New Chief Risk Officer and Reassigns Former Risk Officer","On February 7, 2024, SoFi Technologies, Inc. announced that Arun Pinto has been appointed as Chief Risk Officer, reporting directly to the CEO. Aaron Webster, the former Chief Risk Officer, will take on a new role as Executive Vice President, Global Operations, Business Risk, and LatAm, while continuing to report to the CEO. Pinto's appointment comes with Webster's reassignment to a broader operational and risk management oversight role, effective immediately.","2025-08-22 02:47:56",[],{"symbol":5,"accessionnumber":4575,"filingdate":2728,"sec_url":4577,"tags":5197,"headline":5199,"summary":5200,"sector":4830,"industry":4831,"date_processed":5201,"impact_score":4850,"exhibits":5202,"isLocked":4839},{"5.02":5198},[4845],"SoFi Appoints Dana Green to Board of Directors","On January 25, 2024, SoFi Technologies, Inc. appointed Dana Green to its board of directors. Ms. Green, with 32 years of experience at the Federal Reserve Bank of New York, brings extensive supervisory experience to SoFi's board. Her appointment will bring the total number of directors to eleven. Ms. Green will receive standard compensation and indemnification as described in SoFi's Proxy Statement.","2025-08-22 01:35:00",[],{"symbol":5,"accessionnumber":4580,"filingdate":2736,"sec_url":4582,"tags":5204,"headline":5207,"summary":5208,"sector":4830,"industry":4831,"date_processed":5209,"impact_score":4833,"exhibits":5210,"isLocked":4839},{"2.02":5205,"9.01":5206},[4827],[4899],"SoFi Technologies Reports Q4 and Annual Financial Results","On January 29, 2024, SoFi Technologies, Inc. announced its financial results for the three months and year ended December 31, 2023. This announcement included details on the company's operations and financial condition. SoFi provided a comprehensive set of financial statements and exhibits as part of this filing.","2025-08-22 01:09:07",[5211],{"exhibit_number":4836,"htm_reference":5212,"full_url":5213},"q42023earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1818874/000181887424000004/q42023earningsrelease.htm",null,1789889852388]