[{"data":1,"prerenderedAt":6097},["ShallowReactive",2],{"company-overview-TEAM":3},{"company_profile":4,"ohlc":24,"spy":4157,"trading_signals":5433,"company_actions":5569,"filings_8k":5764,"report_history":6096,"insider_summary":6096,"filings_summary":6096,"financials_summary":6096,"institutional_summary":6096,"seo_links":6096},{"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},"TEAM","Atlassian Corp.","NASDAQ","XNGS","Technology","Software - Application",12750,"https://www.atlassian.com","Atlassian Corp., a leading Australian software company, specializes in developing collaboration and productivity software tools for teams and businesses worldwide. With flagship products including Jira, a project and issue tracking software, and Confluence, a content collaboration platform, Atlassian empowers organizations to streamline processes and enhance team efficiency. The company's solutions serve a broad spectrum of industries, from technology and finance to healthcare and education, addressing the collaborative needs of both small enterprises and global corporations. Atlassian's platforms are integral to agile development, project management, and workflow automation, aiding teams in planning, organizing, and delivering projects effectively. Headquartered in Sydney, Australia, Atlassian has established itself as a pivotal player in the industry by fostering innovation and offering cloud-based and on-premises solutions that cater to evolving business requirements and technology landscapes. The company's strong focus on accessible and scalable software solutions continues to influence how teams function and collaborate across different sectors.","Common Stock","Mr. Michael  Cannon-Brookes","341 George Street","Sydney",2000,"NSW","Australia","61 2 9262 1443","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,77,83,88,94,100,106,110,116,122,128,134,140,146,151,156,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,257,263,269,274,280,285,291,297,303,307,313,319,325,331,337,343,349,355,361,366,371,377,383,388,394,400,406,411,417,423,429,435,440,446,452,457,462,468,474,479,485,490,495,500,506,512,518,523,529,534,540,545,551,557,562,568,573,579,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,674,680,686,692,698,703,707,713,718,723,729,734,739,745,751,756,762,768,774,780,785,790,796,802,808,814,820,825,831,835,841,847,852,858,864,869,874,880,884,889,895,901,907,913,918,924,930,936,942,948,954,960,966,972,978,984,990,996,1002,1008,1014,1020,1025,1031,1036,1042,1047,1051,1057,1062,1068,1074,1080,1086,1092,1098,1103,1109,1114,1119,1125,1131,1136,1142,1147,1153,1159,1165,1171,1177,1182,1188,1193,1199,1205,1211,1216,1222,1228,1234,1240,1246,1252,1256,1262,1268,1273,1279,1285,1290,1296,1302,1308,1314,1320,1326,1332,1338,1343,1349,1354,1360,1366,1371,1377,1382,1387,1393,1398,1404,1410,1415,1421,1427,1433,1439,1445,1450,1455,1461,1467,1472,1478,1484,1490,1495,1500,1503,1507,1513,1519,1525,1530,1536,1541,1546,1552,1558,1564,1570,1575,1580,1585,1590,1595,1600,1605,1611,1616,1621,1626,1632,1637,1643,1648,1654,1660,1666,1672,1678,1683,1689,1695,1701,1707,1713,1719,1724,1728,1734,1740,1746,1752,1758,1764,1770,1776,1781,1787,1792,1798,1804,1810,1816,1821,1827,1833,1839,1845,1851,1857,1863,1868,1874,1879,1885,1890,1896,1902,1908,1914,1919,1925,1931,1937,1943,1949,1955,1961,1966,1971,1977,1983,1989,1994,2000,2006,2012,2018,2023,2028,2033,2038,2042,2048,2054,2058,2064,2070,2075,2081,2087,2092,2097,2103,2109,2115,2121,2126,2132,2138,2144,2150,2156,2162,2168,2174,2179,2185,2191,2197,2203,2209,2215,2221,2227,2233,2239,2245,2251,2256,2261,2267,2273,2279,2285,2291,2297,2303,2308,2314,2320,2326,2332,2338,2344,2350,2356,2362,2368,2374,2380,2386,2392,2398,2404,2409,2415,2421,2427,2433,2439,2445,2451,2457,2462,2467,2473,2479,2484,2490,2496,2501,2507,2513,2518,2524,2530,2536,2541,2547,2553,2559,2565,2571,2577,2583,2589,2595,2601,2607,2613,2618,2623,2628,2634,2640,2645,2651,2657,2663,2669,2674,2679,2685,2691,2697,2701,2707,2713,2718,2723,2729,2734,2740,2746,2751,2756,2762,2767,2772,2775,2780,2785,2790,2794,2799,2803,2808,2814,2818,2823,2827,2832,2838,2844,2849,2854,2860,2866,2869,2873,2879,2884,2890,2894,2897,2903,2908,2914,2919,2924,2928,2933,2938,2942,2947,2950,2954,2958,2962,2967,2973,2977,2983,2989,2995,3001,3007,3012,3018,3023,3028,3034,3039,3045,3050,3056,3060,3066,3071,3076,3081,3087,3092,3097,3101,3105,3110,3116,3122,3128,3134,3139,3144,3149,3154,3157,3160,3163,3169,3175,3180,3185,3191,3196,3200,3205,3209,3215,3218,3221,3225,3231,3236,3239,3245,3249,3254,3260,3265,3271,3276,3280,3286,3291,3296,3301,3306,3310,3316,3322,3327,3333,3338,3344,3349,3354,3360,3365,3371,3376,3382,3387,3393,3398,3403,3409,3414,3419,3425,3431,3437,3442,3448,3453,3459,3463,3469,3474,3479,3485,3489,3495,3501,3507,3512,3517,3522,3527,3533,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3590,3594,3600,3606,3611,3616,3620,3625,3630,3635,3641,3646,3651,3657,3661,3666,3672,3678,3684,3689,3695,3700,3705,3711,3717,3722,3727,3733,3739,3744,3750,3756,3762,3768,3773,3779,3785,3791,3797,3801,3807,3813,3819,3825,3831,3834,3840,3846,3852,3856,3860,3865,3870,3876,3882,3888,3892,3897,3902,3905,3909,3915,3921,3927,3933,3938,3943,3947,3952,3957,3962,3967,3973,3978,3984,3990,3996,4002,4008,4014,4020,4026,4031,4035,4041,4046,4050,4055,4059,4064,4069,4075,4080,4086,4091,4096,4100,4105,4111,4116,4121,4125,4131,4135,4141,4146,4151],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",193.47,194.04,188.83,192.02,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",188.62,195.54,185.72,192.53,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",185.5,191.04,185,190.28,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",187.15,194.01,187.01,189.81,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",186.29,193.17,181.76,192.77,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",178.61,183,176.76,179.7,{"symbol":5,"time":62,"open":63,"high":64,"low":63,"close":65},"2026-09-10",174.46,183.7,179.57,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",176.3,181.49,174.21,177.74,{"symbol":5,"time":73,"open":74,"high":41,"low":75,"close":76},"2026-09-08",184.39,175.53,176.42,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",189.71,193.43,186.54,189.58,{"symbol":5,"time":84,"open":85,"high":86,"low":85,"close":87},"2026-09-03",190.61,198.6,194.68,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",187.57,192.87,184.73,186.44,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",190.58,193.65,185.45,187.03,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",188.41,197.3,187.67,194.17,{"symbol":5,"time":107,"open":41,"high":108,"low":41,"close":109},"2026-08-28",194.96,190.41,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",169,185.73,168.73,185.62,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",161.98,170,160.96,168.47,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",170.64,172.1,165.1,166.49,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",169.3,174.23,169.04,171.33,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",174.22,176,168.01,171.81,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",173.9,177.88,171.22,174.91,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":131},"2026-08-19",161.61,176.15,161.5,{"symbol":5,"time":152,"open":153,"high":154,"low":153,"close":155},"2026-08-18",158.58,167.87,163,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",159.07,161.6,156.55,158.34,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",166.21,167.75,161.84,162.22,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",155.56,167.11,154.9,165.98,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",151.54,156.45,150.75,155.24,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",151.38,156.22,148.87,154.08,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",149.33,153.99,145,151.87,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",145.13,153.2,141.51,149.07,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",108.73,110.88,107.42,110.17,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",112.94,113.55,109.08,113.32,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",103.84,110.57,103.32,110.31,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",105.07,108.94,102.35,103.71,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",95.68,101.62,95.35,101.01,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",97.74,99.18,95.18,98.12,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",100,106.72,98.91,104.28,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",98.63,102.65,96.61,99.98,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",90.13,97.73,89.35,95.87,{"symbol":5,"time":253,"open":254,"high":255,"low":254,"close":256},"2026-07-24",81.43,87.09,86.88,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",87.69,87.7,80,80.15,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",90.54,90.6,84.71,85.4,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":266},"2026-07-21",93.41,96.5,89.27,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",91,97.25,89.93,96.43,{"symbol":5,"time":281,"open":248,"high":282,"low":283,"close":284},"2026-07-17",94.35,90.01,93.29,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",94.24,95.21,88.5,92.36,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",91.17,95.85,90.85,91.77,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",90,91.98,88.61,89.08,{"symbol":5,"time":304,"open":305,"high":272,"low":305,"close":306},"2026-07-13",90.4,96.16,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",93.97,94.9,88.14,88.86,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",81.36,90.86,80.66,90.71,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",86,87.04,83.98,85.47,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",89.11,91.27,87.11,88.39,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",82,86.84,81.51,85.5,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",82.78,85.59,81.9,83.84,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",80.62,84.61,80.16,83.17,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",77.49,79.2,76.47,77.79,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",80.46,82.83,79.01,79.26,{"symbol":5,"time":362,"open":363,"high":364,"low":363,"close":365},"2026-06-26",75.3,79.38,78.74,{"symbol":5,"time":367,"open":368,"high":262,"low":369,"close":370},"2026-06-25",79.15,74.41,74.68,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",81.27,84.1,80.56,81.55,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",81.4,83.08,79.97,81.35,{"symbol":5,"time":384,"open":385,"high":336,"low":386,"close":387},"2026-06-22",81.31,78.55,79.96,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",83.64,85.7,81.76,82.72,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",87.49,88.46,83.83,84.39,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",90.39,93,86.96,87.95,{"symbol":5,"time":407,"open":299,"high":408,"low":409,"close":410},"2026-06-15",93.86,88.34,91.55,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",89.71,90.05,84.76,88.52,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",88.95,91.62,86.51,89.2,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",92.79,96.66,91.06,91.54,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",95.31,99.08,92,95.61,{"symbol":5,"time":436,"open":437,"high":245,"low":438,"close":439},"2026-06-08",98.03,96.12,97.89,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",101.39,103.37,96.79,99.47,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",105.49,106.26,100.57,101.5,{"symbol":5,"time":453,"open":454,"high":454,"low":455,"close":456},"2026-06-03",106.13,99.65,101.53,{"symbol":5,"time":458,"open":443,"high":459,"low":460,"close":461},"2026-06-02",109.62,103,109.1,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-01",114.18,119.38,110.23,115.95,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",97.88,108.48,97.36,107.61,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":284},"2026-05-28",90.99,95.23,88.98,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",84.21,90.84,83.73,89.07,{"symbol":5,"time":486,"open":487,"high":488,"low":333,"close":489},"2026-05-26",83.29,86.03,84.92,{"symbol":5,"time":491,"open":492,"high":493,"low":492,"close":494},"2026-05-22",83.52,88.55,85.42,{"symbol":5,"time":496,"open":339,"high":497,"low":498,"close":499},"2026-05-21",84.3,81,82.18,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",84.19,86.72,82.2,86.23,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",92.8,94.5,85.78,86.62,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",85.8,91.4,85.25,89.44,{"symbol":5,"time":519,"open":520,"high":521,"low":520,"close":522},"2026-05-15",82.1,89.19,87.46,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",80.33,82.5,78.2,80.86,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":345},"2026-05-13",84.44,84.89,80.2,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",87.31,88.2,83.38,85,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":536},"2026-05-11",90.24,92.43,84.9,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",88.64,92.13,84.42,91.6,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",91.61,95,90.42,92.37,{"symbol":5,"time":558,"open":559,"high":559,"low":560,"close":561},"2026-05-06",91.48,84.49,88.8,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",92.49,93.9,88.93,92.35,{"symbol":5,"time":569,"open":570,"high":571,"low":522,"close":572},"2026-05-04",88.17,96.32,93.16,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",82.92,90.23,82.05,88.88,{"symbol":5,"time":580,"open":581,"high":581,"low":582,"close":583},"2026-04-30",69.59,66.55,68.59,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-29",69.6,70.7,68.48,70.49,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",69.87,72.8,69.38,69.71,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",69.42,71.97,68.86,69.22,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-24",68.63,71.96,68.32,71.55,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-23",67.2,68.05,65.2,67.62,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",71.28,74.59,70.35,74.01,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",72.08,75.95,70.61,71.22,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",67,71.59,66.32,71.48,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",70.12,70.5,65.91,66.94,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",69.78,71.07,66.85,68.73,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",61.38,66.11,60.25,66,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",62.2,63.45,59.36,59.71,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-13",57.5,61.4,56.72,61.3,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-10",59.17,59.26,56.01,57.15,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",62.07,63.23,57.3,58.96,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",67.67,68.57,63.2,63.62,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",67.61,68.25,64.32,64.83,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",68.3,69.5,66.96,68.09,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",69.61,69.96,66.91,68.29,{"symbol":5,"time":699,"open":606,"high":700,"low":701,"close":702},"2026-04-01",70.43,65.12,69.37,{"symbol":5,"time":704,"open":628,"high":705,"low":706,"close":683},"2026-03-31",69.56,66.65,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",65.53,68.68,65.24,66.88,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":701},"2026-03-27",67.01,67.06,64.3,{"symbol":5,"time":719,"open":720,"high":702,"low":721,"close":722},"2026-03-26",66.09,65.82,68.13,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",70,71.3,66.1,66.46,{"symbol":5,"time":730,"open":593,"high":731,"low":732,"close":733},"2026-03-24",72.82,67.33,68.17,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":369},"2026-03-23",73.23,75.45,72,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-20",72.91,75.16,70.54,73.73,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-19",74.37,76.72,72.93,74.6,{"symbol":5,"time":752,"open":747,"high":753,"low":754,"close":755},"2026-03-18",74.47,71.91,73.47,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",75.69,78.8,74.08,74.91,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-16",76.7,77.44,74.89,76.17,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-13",73.07,76.09,72.64,75.21,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-12",75.77,80.42,73.32,73.34,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":737},"2026-03-11",78.13,79.1,74.2,{"symbol":5,"time":786,"open":787,"high":333,"low":788,"close":789},"2026-03-10",81.1,76.86,78.01,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",82.68,83.91,80.04,82.04,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-06",81.8,84.95,79.43,83.62,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",77.76,84.26,77.7,82.51,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",77.5,78.3,74.35,76.81,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-03",72.11,78.75,71,78.38,{"symbol":5,"time":821,"open":741,"high":822,"low":823,"close":824},"2026-03-02",75.65,72.34,73.8,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",75.43,76.77,73.56,75.13,{"symbol":5,"time":832,"open":833,"high":834,"low":833,"close":800},"2026-02-26",75,81.67,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-25",70.89,73.55,67.87,73.19,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",68.81,73.2,67.85,71.18,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":843},"2026-02-23",73.5,73.75,68.27,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",79.57,81.19,75.01,75.98,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",83.71,84.35,80.21,80.26,{"symbol":5,"time":865,"open":795,"high":866,"low":867,"close":868},"2026-02-18",84.48,80.4,83.61,{"symbol":5,"time":870,"open":871,"high":872,"low":867,"close":873},"2026-02-17",85.44,87.2,82.15,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",86.38,88.25,84,84.38,{"symbol":5,"time":881,"open":882,"high":289,"low":348,"close":883},"2026-02-12",87.14,86.48,{"symbol":5,"time":885,"open":886,"high":403,"low":887,"close":888},"2026-02-11",91.75,85.04,86.97,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-10",91.29,97,90.5,92.92,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-09",93.46,94,88.51,91.23,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",100.14,102.99,92.32,94.72,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-05",104.49,106.96,97.93,98.41,{"symbol":5,"time":914,"open":915,"high":466,"low":916,"close":917},"2026-02-04",103.94,98.71,105.04,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",110.01,110.24,100.92,105,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",117.84,119.61,113.47,113.7,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",121.62,123.56,117.83,118.18,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-29",125.16,125.41,115.01,120.38,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-28",135.49,138.85,133.61,134.76,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-27",139.49,140.68,131.17,133.86,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-26",132.74,138.95,132.51,138.44,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-23",128.76,132.28,128.65,131.75,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-22",123.2,128.77,122.99,128.44,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-21",118.61,123.4,116.56,122.41,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-20",115.83,121.21,115.53,118.06,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-16",129.22,129.46,118.08,118.55,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",132.66,133.97,127.71,128.45,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",137.2,138.92,131.2,131.96,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",146.27,148,137.66,137.89,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-12",145.91,148.73,143.66,146.44,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-09",150,150.84,143.11,146.42,{"symbol":5,"time":1021,"open":1022,"high":1022,"low":1023,"close":1024},"2026-01-08",159.19,149.02,149.43,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-07",158.36,163.92,157.21,160.87,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1027},"2026-01-06",152.67,161.18,150.5,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",155,156.38,152.42,153.88,{"symbol":5,"time":1043,"open":1044,"high":1044,"low":1045,"close":1046},"2026-01-02",162.14,153.84,154.76,{"symbol":5,"time":1048,"open":155,"high":1049,"low":1050,"close":1044},"2025-12-31",163.26,161.53,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-30",162.56,164.5,162.09,162.93,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1059,"close":1061},"2025-12-29",162.02,164.69,163.99,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-26",161.68,163.39,161.21,163.15,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-24",160.84,162.05,159.88,161.12,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-23",162.78,163.85,158.04,162.39,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-22",161.95,166,161.08,164.45,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-19",163.89,165.73,160.49,161.07,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-18",162.35,166.33,161,165,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":118},"2025-12-17",160.7,166.48,160.17,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-16",158.91,163.5,158.11,159.56,{"symbol":5,"time":1110,"open":1111,"high":1111,"low":1112,"close":1113},"2025-12-15",162.65,157.12,159.17,{"symbol":5,"time":1115,"open":155,"high":1116,"low":1117,"close":1118},"2025-12-12",164.49,160.31,162.04,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-11",162.43,164.84,160.97,163.27,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-10",160.54,164.03,159.7,161.73,{"symbol":5,"time":1132,"open":1129,"high":1133,"low":1134,"close":1135},"2025-12-09",162.69,158.26,161.41,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-08",160.6,162.4,159.31,160.74,{"symbol":5,"time":1143,"open":1144,"high":1116,"low":1145,"close":1146},"2025-12-05",156.1,155.79,159.33,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-04",157.24,158.21,153.75,156.54,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-03",153.57,156.87,151.63,156.76,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-02",153.56,156.65,152,153.91,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-01",148.03,154.63,147.9,151.58,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-28",148.22,151.36,147.66,149.52,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1167},"2025-11-26",147.37,149.16,146.93,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-25",146.46,150.89,146.23,149.04,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":190,"close":1192},"2025-11-24",146.75,148.29,146.45,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-21",143.5,146.52,139.7,146.28,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",147.54,149.9,143.39,144.04,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",148.23,150.1,146.22,146.51,{"symbol":5,"time":1212,"open":1004,"high":1213,"low":1214,"close":1215},"2025-11-18",149.47,145.2,148.75,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",150.25,151.7,145.06,146.02,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-14",150.33,154.91,149.1,151.79,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-13",154.07,157.3,151.66,152.05,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-12",158.68,159.05,153.16,155.5,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",160.2,164.31,157.38,157.54,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",157.55,160.4,154.48,159.13,{"symbol":5,"time":1253,"open":1038,"high":1107,"low":1254,"close":1255},"2025-11-07",153.1,157.83,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",159.55,159.81,152.93,156.13,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",167.6,168.98,160.01,161.46,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1097},"2025-11-04",174.31,174.84,161.76,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",169.99,176.72,167.14,176.08,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",159.97,170.53,158.5,169.42,{"symbol":5,"time":1286,"open":1287,"high":1097,"low":1288,"close":1289},"2025-10-30",157.95,157.26,160.67,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",162.33,162.76,158.42,159.28,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",163.9,164.88,162.06,163.96,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-27",164.75,167.1,163.77,164.26,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-24",167.3,168.65,162.15,162.64,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-23",167.34,168.34,163.23,165.01,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-22",170.56,171.3,167.18,167.89,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-21",158.51,169.32,158.4,168.71,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-20",153.67,159.32,152.9,158.79,{"symbol":5,"time":1339,"open":1016,"high":1340,"low":1341,"close":1342},"2025-10-17",152.14,149.21,151.95,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",152.77,155.94,148.31,150.13,{"symbol":5,"time":1350,"open":1351,"high":1072,"low":1352,"close":1353},"2025-10-15",159.34,149.73,149.84,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",147.6,157.44,147.33,156.37,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-13",145.45,149.41,144.8,149.39,{"symbol":5,"time":1367,"open":1341,"high":1368,"low":1369,"close":1370},"2025-10-10",149.55,144.32,144.56,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-09",149.75,150.73,147.61,147.74,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1176},"2025-10-08",151.02,153.25,149.17,{"symbol":5,"time":1383,"open":1384,"high":1163,"low":1385,"close":1386},"2025-10-07",151.12,146.16,150.12,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-06",151.77,156.77,148.25,150.19,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1341,"close":1397},"2025-10-03",151.46,152.38,150.49,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-02",150.4,151.76,147.4,151.05,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-01",160.25,162.25,149.06,149.57,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1129},"2025-09-30",165.15,165.29,157.58,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-29",168.1,168.66,164.92,165.31,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-26",162.11,167.19,161.3,166.65,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-25",162.8,164.18,160.1,162.42,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-24",167.15,169.72,163.63,163.83,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-23",169.53,170.52,163.2,165.68,{"symbol":5,"time":1446,"open":165,"high":1447,"low":1448,"close":1449},"2025-09-22",172.34,166.28,170.63,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1317,"close":1454},"2025-09-19",171.37,171.9,169.05,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-18",174.78,175.7,168.12,169.63,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-17",172.99,176.89,171.24,172.25,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1323,"close":1471},"2025-09-16",174.73,175.96,172.04,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",174.38,176.67,173.49,173.87,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-12",176.98,177.05,173.94,174.87,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-11",175.95,178.82,175.25,176.71,{"symbol":5,"time":1491,"open":1492,"high":1492,"low":1493,"close":1494},"2025-09-10",182.5,173.2,174.32,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1488,"close":1499},"2025-09-09",183.95,184,182.36,{"symbol":5,"time":1501,"open":1463,"high":1463,"low":132,"close":1502},"2025-09-08",172.7,{"symbol":5,"time":1504,"open":119,"high":1505,"low":1460,"close":1506},"2025-09-05",174.52,172.43,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-04",170.36,171,165.43,168.08,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-03",171.43,173.68,169.82,170.68,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-02",174.71,175.21,171.56,172.68,{"symbol":5,"time":1526,"open":1481,"high":1527,"low":1528,"close":1529},"2025-08-29",180.24,176.26,177.78,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-28",173,177.91,172.8,176.78,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1538,"close":1540},"2025-08-27",165.94,172.6,171.88,{"symbol":5,"time":1542,"open":1543,"high":119,"low":1544,"close":1545},"2025-08-26",168.77,164.01,164.25,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-25",170.25,171.1,168.55,168.67,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",164.54,172.05,163.81,170.79,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-21",165.03,165.77,162.94,164.59,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-20",165.64,168.54,164.3,166.55,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":164},"2025-08-19",169.16,170.16,165.33,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1097,"close":1579},"2025-08-18",166.03,169.57,169.17,{"symbol":5,"time":1581,"open":1582,"high":1331,"low":1583,"close":1584},"2025-08-15",163.43,161.86,167,{"symbol":5,"time":1586,"open":1587,"high":1097,"low":1588,"close":1589},"2025-08-14",161.42,160.11,164.39,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1061},"2025-08-13",159.76,164.12,156.69,{"symbol":5,"time":1596,"open":1295,"high":1597,"low":1598,"close":1599},"2025-08-12",164.21,157.29,158,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1295},"2025-08-11",166.51,171.21,158.02,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-08",174.05,177.25,166.63,168.06,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1510},"2025-08-07",189.15,189.69,169.64,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":39},"2025-08-06",187.07,189.6,184.26,{"symbol":5,"time":1622,"open":1623,"high":1623,"low":1624,"close":1625},"2025-08-05",186.85,183.2,185.44,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-04",184.99,187.45,184.1,185.69,{"symbol":5,"time":1633,"open":1634,"high":1634,"low":1635,"close":1636},"2025-08-01",190,182.09,182.96,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-31",198.5,199.09,191.26,191.78,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":87,"close":1647},"2025-07-30",200.05,200.39,197.19,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-29",202.4,204.61,197.91,200.06,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-28",204.01,206,200.59,201.84,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-25",201.66,203.7,200.02,203,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-24",203.63,204.47,197.82,199.83,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-23",199.3,205.35,197.04,202.57,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1680,"close":1682},"2025-07-22",195,202.84,198.44,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-21",194.83,197.71,193.68,194.36,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-18",191.51,194.89,189.72,194.86,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-17",190.46,195.04,190.15,190.62,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-16",188.65,191.02,186.32,190.45,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-15",192.78,193.74,187.35,187.69,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-14",186.53,194.08,185.08,191.61,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":47},"2025-07-11",200,201.49,186.25,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1727,"close":1645},"2025-07-10",220.3,200.04,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-09",219.93,222.59,217.46,220.89,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-08",217.67,220,216.52,219.36,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-07",212.1,216.6,210.96,216.05,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-03",209.37,216.28,209.28,213.53,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-02",205.81,206.9,200.82,206.78,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-01",203.66,209.87,202,207.71,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-30",203.32,204.84,201.89,203.09,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-27",199.86,206.58,199.05,202.32,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1639},"2025-06-26",199.78,201.23,195.89,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-25",200.67,204.39,197.14,198.36,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1783},"2025-06-24",196.72,200.75,194.9,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-23",189.35,194.32,187.84,192.74,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-20",196.4,199,189,189.53,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-18",198.02,199.37,193.5,196.14,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-17",199.5,202.07,197.95,198.2,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1818,"close":1820},"2025-06-16",197.62,202.68,200.32,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-13",196.87,200.44,195.85,196.82,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-12",200.3,202.09,195.4,199.32,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-11",210.32,212.99,200.92,201.5,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-10",214.17,215.4,208.29,213.05,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",214.69,217.33,212.87,214.99,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",220.02,220.55,214.4,214.51,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",211.84,220.43,210.82,218.6,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1865,"close":1867},"2025-06-04",210,214.25,210.92,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-03",204.98,211.24,203.91,210.89,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1639,"close":1878},"2025-06-02",207,208.21,205.63,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-30",204.33,207.98,201.73,207.63,{"symbol":5,"time":1886,"open":1887,"high":1887,"low":1888,"close":1889},"2025-05-29",215.5,203.64,203.93,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-28",211.1,214.01,209.71,213.03,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-27",209.51,211.95,207.53,211.08,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-23",203.61,207.57,202.79,206.82,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-22",208.27,210.65,206.5,208.37,{"symbol":5,"time":1915,"open":1841,"high":1916,"low":1917,"close":1918},"2025-05-21",215.28,208.63,209.17,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-20",214.14,215.78,211.46,214.49,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-19",215.58,216.51,213.72,214.47,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-16",220.7,223.42,218.74,220.79,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-15",220.54,222.73,217.45,220.88,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-14",228,230.63,223.91,224.88,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-13",224.34,232.36,224.14,229.52,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-12",219.67,224.35,218.51,223.75,{"symbol":5,"time":1962,"open":1963,"high":1901,"low":1964,"close":1965},"2025-05-09",208.5,204.72,207.52,{"symbol":5,"time":1967,"open":1963,"high":1968,"low":1969,"close":1970},"2025-05-08",211.5,205.8,208.22,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-07",208.26,209.5,203.53,205.71,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-06",205.11,208.75,203.59,207.89,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-05",207.29,213.82,206.6,207.78,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1665,"close":1993},"2025-05-02",204.73,216.36,208.48,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-01",239.67,242,228.62,229.07,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-30",223.74,228.65,220.01,228.31,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-29",229.14,233.13,227.69,228.49,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-28",230.36,231.97,226.91,229.83,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-04-25",225,232.22,228.68,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":1895,"close":2027},"2025-04-24",215.01,226.07,225.08,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":1910},"2025-04-23",211.3,218.09,206.45,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":1829},"2025-04-22",197.5,201.68,194.16,{"symbol":5,"time":2039,"open":1721,"high":2040,"low":1697,"close":2041},"2025-04-21",201.24,192.84,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-17",205.18,206.66,201.2,202.75,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-16",204.31,210.41,201.33,205.31,{"symbol":5,"time":2055,"open":2056,"high":1913,"low":2056,"close":2057},"2025-04-15",199.84,207.25,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-14",206.98,210.5,198.43,200.99,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-11",199.36,201.41,190.95,198.37,{"symbol":5,"time":2071,"open":1762,"high":2072,"low":2073,"close":2074},"2025-04-10",204.14,193.46,198.03,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-09",183.72,213.08,178.66,209.62,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-08",193.63,198.69,179.87,183.84,{"symbol":5,"time":2088,"open":76,"high":2089,"low":2090,"close":2091},"2025-04-07",197.22,173.46,186.61,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":104},"2025-04-04",193.77,194,181.78,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-03",209.82,211.05,195.68,198.35,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-02",215.47,227.31,214,223.96,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-01",211.17,216.45,207.48,216.41,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-31",212.17,213.5,205.42,212.21,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":1893,"close":2125},"2025-03-28",221.5,223.11,217.99,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-27",227.71,228.05,221.78,222.64,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-26",235,237.32,227.44,229.65,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-25",235.36,238.71,234.02,236.22,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-24",233.63,236.5,231.49,234.62,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-21",222.06,228.11,218.42,227.34,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-20",226.33,230.89,224.28,226.16,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-19",220.34,233.56,219.98,229.86,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-18",219.99,221.47,213.04,219.45,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2176,"close":2178},"2025-03-17",216.18,224.52,220.98,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-14",214.3,221.24,212.7,218.44,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-13",224.02,224.19,207.51,208,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-12",231,233.2,224.39,226.44,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-11",216.08,226.94,215.9,224.1,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-10",230.58,231.11,212.97,215.89,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-07",249.62,251,229.19,238.86,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-06",268.69,271.46,249.54,250.66,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-05",273.87,277.2,269,276.73,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-04",270.1,278.11,262.27,273.62,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-03",284.69,287.26,272.5,274.22,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-28",277.3,284.35,273.93,284.26,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-27",291.61,295.91,278.15,278.48,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2253,"close":2255},"2025-02-26",286,293.53,288.76,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2244},"2025-02-25",280.2,285.86,273.54,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-24",286.19,286.77,274.7,284.06,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-21",296.86,298.63,283.46,285.99,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-20",299.81,303.33,293.05,298.49,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-19",311.27,315.03,302.52,303.72,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-18",314,316.99,308.8,315.44,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-14",312.58,314.35,307.31,313.1,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-13",318.45,320.88,313.77,316,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2299},"2025-02-12",313.63,318.5,310.64,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-11",318.48,324.16,314.81,315,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-10",319.84,326,316.5,322.94,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-07",320.45,322.51,312.93,314.28,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-06",320.41,324.2,318.01,319,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-05",316.74,321.52,314.44,320.8,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-04",310.81,322,310.47,316.73,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-03",299.11,315.67,296,311.4,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-31",320.51,324.37,300.79,306.78,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-30",264.65,270.87,262.38,266.95,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-29",273.49,274.77,266.23,271.33,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-28",266.02,282,264.9,274.71,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-27",262.59,277.15,260.45,268,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-24",267.41,271.53,264.03,264.81,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-23",261.66,269.38,258.64,265.7,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-22",260.35,261.2,257.45,260.85,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-21",254.04,257.85,252.05,256.19,{"symbol":5,"time":2405,"open":2406,"high":2406,"low":2407,"close":2408},"2025-01-17",259.85,251.49,252.36,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-16",255.16,256.32,252.54,254.25,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-15",255.02,258.78,248.09,250.03,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-14",239.73,247.33,238.41,246.4,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-13",238.39,239.79,235.44,236.24,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-10",248.28,248.58,241.43,242.39,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-08",245.37,248.55,239.96,244.49,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-07",259.72,262.11,246.59,247.85,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-06",255.25,259.5,251.43,254.63,{"symbol":5,"time":2458,"open":2459,"high":2212,"low":2460,"close":2461},"2025-01-03",244.51,242.89,250.27,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2438},"2025-01-02",244.53,246.37,239.92,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-31",248.25,248.77,241.52,243.38,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-30",246.23,248.86,243.39,247.1,{"symbol":5,"time":2480,"open":2481,"high":2481,"low":2482,"close":2483},"2024-12-27",253.66,247.56,250.11,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-26",255,256.9,254.19,254.24,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-24",252.69,257.72,251.02,257.49,{"symbol":5,"time":2497,"open":2498,"high":2498,"low":2499,"close":2500},"2024-12-23",259.49,250.37,251.4,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-20",247.08,257.8,246.01,257.26,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-19",255.57,259.15,249.4,251.23,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2211,"close":2517},"2024-12-18",269.31,270.27,250.19,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-17",277.21,278.92,269.44,269.79,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-16",276.29,280.44,274.85,278.09,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-13",276.55,279.9,274.58,278.65,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2538,"close":2540},"2024-12-12",271.75,279.81,279.18,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-11",269.45,274.95,267.02,274.65,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-10",273,276.79,264.34,266.45,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-09",279.75,281.66,272.33,273.14,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-06",279.31,280.88,276.74,278.5,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-05",283.95,285.38,276,276.72,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-04",275.19,287.97,268.3,287.5,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-03",265,269.39,264,268.36,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-02",263,267.61,262.85,265.88,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-29",262.41,265.89,261.84,263.58,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-27",262,263.69,258,262.46,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-26",261.49,264.63,260.21,262.23,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-25",262.02,269.4,260,261,{"symbol":5,"time":2614,"open":2615,"high":2597,"low":2616,"close":2617},"2024-11-22",254.99,253.26,260.58,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2620,"close":2622},"2024-11-21",246.45,255.87,253.97,{"symbol":5,"time":2624,"open":2424,"high":2625,"low":2626,"close":2627},"2024-11-20",249.92,241.82,245.45,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-19",238.38,248.01,235.53,247.73,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-18",239.3,242.02,236.68,238.69,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2630,"close":2644},"2024-11-15",244.73,247.57,240.04,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-14",250.12,256.39,248.73,249.99,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-13",245,255.01,244.3,252.78,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-12",242.01,248.59,241.93,245.28,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-11",238,247.15,237.8,245.85,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2667},"2024-11-08",233.89,238.29,231.83,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2678},"2024-11-07",225.75,236.27,233.96,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-06",223.99,228.25,221.49,225.57,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-05",218.33,222.4,214.89,221.58,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-04",216.65,221.38,215,218.96,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":1847,"close":1958},"2024-11-01",225.45,229.16,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-31",190.36,191.34,187.64,188.54,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-30",190.34,194.94,190.26,190.44,{"symbol":5,"time":2714,"open":1634,"high":2715,"low":2716,"close":2717},"2024-10-29",193.3,187.58,191.74,{"symbol":5,"time":2719,"open":1634,"high":2720,"low":2721,"close":2722},"2024-10-28",190.31,187.75,188.66,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-25",190.54,192.97,188.23,188.73,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":1794},"2024-10-24",188,191.75,187.37,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-23",191.79,192.86,186.99,188.76,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-22",190.84,195.95,190.35,193.87,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":48,"close":2750},"2024-10-21",190.3,193.69,192.83,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":1715,"close":2755},"2024-10-18",188.79,193.88,191.7,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-17",191.2,191.67,186.12,188.5,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":1794},"2024-10-16",191.9,193,187.24,{"symbol":5,"time":2768,"open":2765,"high":2769,"low":2770,"close":2771},"2024-10-15",195.61,190.27,190.89,{"symbol":5,"time":2773,"open":48,"high":2774,"low":1794,"close":2095},"2024-10-14",196.25,{"symbol":5,"time":2776,"open":39,"high":2777,"low":2778,"close":2779},"2024-10-11",192.31,185.37,187.06,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":1498},"2024-10-10",176.73,184.53,175.59,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2787,"close":2789},"2024-10-09",168.02,177.63,177.1,{"symbol":5,"time":2791,"open":1324,"high":2792,"low":2793,"close":2787},"2024-10-08",170.9,165.92,{"symbol":5,"time":2795,"open":2796,"high":1323,"low":2797,"close":2798},"2024-10-07",170.24,167.25,167.53,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":1084,"close":1510},"2024-10-04",162,171.84,{"symbol":5,"time":2804,"open":1599,"high":2805,"low":2806,"close":2807},"2024-10-03",161.19,157.79,160.44,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-02",161.92,162.63,159.02,160.24,{"symbol":5,"time":2815,"open":1318,"high":2816,"low":2817,"close":1587},"2024-10-01",163.38,155.37,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":1287,"close":2822},"2024-09-30",161.13,162.24,158.81,{"symbol":5,"time":2824,"open":1061,"high":1061,"low":2825,"close":2826},"2024-09-27",160.41,161.22,{"symbol":5,"time":2828,"open":1061,"high":2829,"low":2830,"close":2831},"2024-09-26",164.68,160.75,163.14,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-25",161.85,163.79,160.45,161.9,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-24",161.77,165.16,161.01,162.62,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":118},"2024-09-23",163.69,164.13,160.82,{"symbol":5,"time":2850,"open":2851,"high":1028,"low":2852,"close":2853},"2024-09-20",163.11,161.52,163.08,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-19",163.07,166.88,161.1,163.1,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-18",156.68,163.31,156.01,159.84,{"symbol":5,"time":2867,"open":1072,"high":2801,"low":1230,"close":2868},"2024-09-17",155.82,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":155,"close":1412},"2024-09-16",163.55,165.75,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-13",165.78,166.37,162.81,163.74,{"symbol":5,"time":2880,"open":2881,"high":1551,"low":2882,"close":2883},"2024-09-12",166.35,165.32,165.69,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-11",163.01,167.2,161.39,166.1,{"symbol":5,"time":2891,"open":2892,"high":2892,"low":2893,"close":1407},"2024-09-10",163.71,157.94,{"symbol":5,"time":2895,"open":1313,"high":2896,"low":118,"close":1133},"2024-09-09",165.84,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-06",162.49,165.37,159,161.31,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2837},"2024-09-05",160,162.7,159.1,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-04",161.29,165.39,160.65,162.3,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":1432,"close":2918},"2024-09-03",163.25,165.49,163.8,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2911,"close":2923},"2024-08-30",167.84,168.31,165.6,{"symbol":5,"time":2925,"open":2926,"high":1436,"low":2926,"close":2927},"2024-08-29",163.18,167.45,{"symbol":5,"time":2929,"open":155,"high":2930,"low":2931,"close":2932},"2024-08-28",163.87,159.94,161.94,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":1077,"close":2937},"2024-08-27",164.09,166.89,164.32,{"symbol":5,"time":2939,"open":2940,"high":173,"low":2940,"close":2941},"2024-08-26",160.34,165.02,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2905},"2024-08-23",158.28,160.27,155.85,{"symbol":5,"time":2948,"open":1162,"high":1073,"low":1225,"close":2949},"2024-08-22",155.87,{"symbol":5,"time":2951,"open":2952,"high":1330,"low":2953,"close":161},"2024-08-21",156.29,155.6,{"symbol":5,"time":2955,"open":1330,"high":2956,"low":2957,"close":2952},"2024-08-20",158.62,154.41,{"symbol":5,"time":2959,"open":2960,"high":158,"low":2961,"close":2901},"2024-08-19",154.21,152.79,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2960},"2024-08-16",146.08,154.74,145.88,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-15",145.1,147.29,144.85,146.83,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2975,"close":1195},"2024-08-14",142.32,145.34,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-13",141.34,146.17,139.23,143.2,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-12",140.79,142.39,139.52,140.55,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-09",138.33,142.76,137.27,141.43,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-08",139,140.17,136.84,138.79,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-07",142.09,145.3,137.34,137.41,{"symbol":5,"time":3008,"open":3009,"high":3009,"low":3010,"close":3011},"2024-08-06",143.79,139.43,139.85,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-05",136.69,149.56,135.29,142.85,{"symbol":5,"time":3019,"open":1033,"high":3020,"low":3021,"close":3022},"2024-08-02",154.68,141.21,143.68,{"symbol":5,"time":3024,"open":2782,"high":3025,"low":3026,"close":3027},"2024-08-01",179.19,170.11,173.24,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-31",178.47,178.69,174.97,176.57,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":1474},"2024-07-30",178,179.49,172.58,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-29",177.49,181.24,177.27,178.14,{"symbol":5,"time":3046,"open":3047,"high":3047,"low":3048,"close":3049},"2024-07-26",179.69,174.58,177.32,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-25",171.01,182.27,169.85,178.22,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":2797,"close":1264},"2024-07-24",172.59,174.26,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-23",170.17,177.07,168.39,175.12,{"symbol":5,"time":3067,"open":3044,"high":3068,"low":3069,"close":3070},"2024-07-22",178.72,174.34,175.55,{"symbol":5,"time":3072,"open":3073,"high":3063,"low":3074,"close":3075},"2024-07-19",175,174.41,176.5,{"symbol":5,"time":3077,"open":60,"high":3078,"low":3079,"close":3080},"2024-07-18",182.38,175.49,176.1,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-17",184.38,184.43,178.87,178.92,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3089,"close":3091},"2024-07-16",179.95,184.54,183.17,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3089},"2024-07-15",181.6,182.16,178.94,{"symbol":5,"time":3098,"open":2782,"high":3099,"low":2782,"close":3100},"2024-07-12",182.76,181.45,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3033,"close":2788},"2024-07-11",177.56,181.58,{"symbol":5,"time":3106,"open":3107,"high":3107,"low":3108,"close":3109},"2024-07-10",178.49,168.37,174.45,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-09",182.54,182.62,177.09,177.98,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-08",185.26,185.87,180.05,181.8,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-05",181.97,188.06,181.1,187.32,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-03",182.7,185.01,181.43,182.26,{"symbol":5,"time":3135,"open":3136,"high":1705,"low":3137,"close":3138},"2024-07-02",183.49,179.17,182.28,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":1482,"close":3143},"2024-07-01",176.88,178.46,178.25,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3141},"2024-06-28",173.52,178.39,172.91,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":1463},"2024-06-27",171.66,176.64,171.2,{"symbol":5,"time":3155,"open":2927,"high":1453,"low":3156,"close":3151},"2024-06-26",166.06,{"symbol":5,"time":3158,"open":2917,"high":3159,"low":155,"close":2927},"2024-06-25",168.19,{"symbol":5,"time":3161,"open":1071,"high":3162,"low":1289,"close":1304},"2024-06-24",165.71,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-06-21",158.72,163.44,157.15,162.46,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-20",153.42,157.88,152.34,157.52,{"symbol":5,"time":3176,"open":1239,"high":3177,"low":3178,"close":3179},"2024-06-18",155.97,152.7,153.18,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":1250,"close":3184},"2024-06-17",157.5,158.52,156.62,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-14",157.49,160.39,156.11,160.09,{"symbol":5,"time":3192,"open":3193,"high":2892,"low":3194,"close":3195},"2024-06-13",162.83,155.13,156.02,{"symbol":5,"time":3197,"open":3198,"high":2881,"low":3199,"close":3193},"2024-06-12",166.01,162.38,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":1587,"close":3204},"2024-06-11",161.82,163.52,163.16,{"symbol":5,"time":3206,"open":3207,"high":1122,"low":1135,"close":3208},"2024-06-10",162.87,162.17,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-07",161.75,163.6,159.52,163.36,{"symbol":5,"time":3216,"open":1599,"high":1060,"low":1248,"close":3217},"2024-06-06",163.46,{"symbol":5,"time":3219,"open":3183,"high":1146,"low":3220,"close":3172},"2024-06-05",156.71,{"symbol":5,"time":3222,"open":3223,"high":2837,"low":3224,"close":2893},"2024-06-04",158.01,157.05,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-03",158.46,159.54,156.28,159.42,{"symbol":5,"time":3232,"open":2813,"high":3233,"low":3234,"close":3235},"2024-05-31",161.47,154.02,156.86,{"symbol":5,"time":3237,"open":1056,"high":3238,"low":1140,"close":3188},"2024-05-30",163.98,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-29",160.68,166.93,159.5,165.76,{"symbol":5,"time":3246,"open":3247,"high":3247,"low":1438,"close":3248},"2024-05-28",168.81,164.82,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":1331,"close":3253},"2024-05-24",172.95,173.6,168.86,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-23",175.9,176.58,172.63,174.18,{"symbol":5,"time":3261,"open":3262,"high":3262,"low":3263,"close":3264},"2024-05-22",179,172.71,174.8,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-21",178.5,179.46,177.6,178.05,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":1533,"close":3275},"2024-05-20",179.71,180.25,179.84,{"symbol":5,"time":3277,"open":3104,"high":3278,"low":3085,"close":3279},"2024-05-17",183.14,179.72,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-16",183.35,184.03,179.94,182.21,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3124,"close":3290},"2024-05-15",186.73,186.84,184.21,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3133,"close":3295},"2024-05-14",182.83,186.09,184.08,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3293},"2024-05-13",181.67,182.98,179.92,{"symbol":5,"time":3302,"open":3303,"high":58,"low":3304,"close":3305},"2024-05-10",180,178.89,179.75,{"symbol":5,"time":3307,"open":3303,"high":3124,"low":3308,"close":3309},"2024-05-09",178.59,179.85,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-08",181.21,182,178.08,178.52,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-07",181.29,185.34,178.95,184.12,{"symbol":5,"time":3323,"open":3324,"high":1705,"low":3325,"close":3326},"2024-05-06",184.5,180.78,181.77,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-03",186.3,189.48,182.02,183.52,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":1475,"close":3337},"2024-05-02",179.3,186.65,183.55,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-01",173.36,178.4,168.2,172.77,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":1510,"close":3348},"2024-04-30",174.66,176.29,172.3,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3063},"2024-04-29",180.51,182.37,175.09,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-26",182.73,183.9,172.35,179.45,{"symbol":5,"time":3361,"open":1680,"high":3362,"low":3363,"close":3364},"2024-04-25",199.6,191.83,198.41,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-24",198.54,202.05,198.01,199.01,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":2754,"close":3375},"2024-04-23",194.11,201.53,199.44,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-22",192.65,196.58,189.08,194.27,{"symbol":5,"time":3383,"open":2083,"high":3384,"low":3385,"close":3386},"2024-04-19",194.79,189.49,191.55,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-18",196.45,198.86,193.52,193.61,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":108,"close":3397},"2024-04-17",195.28,198.38,195.07,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":2758,"close":3402},"2024-04-16",191.28,195.47,194.85,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-15",206.88,208.83,191.69,191.84,{"symbol":5,"time":3410,"open":1865,"high":3411,"low":3412,"close":3413},"2024-04-12",213.25,205.72,206.53,{"symbol":5,"time":3415,"open":3416,"high":1732,"low":3417,"close":3418},"2024-04-11",213.75,209.2,214.65,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-10",198.15,205.41,197.45,204.74,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-09",200.8,207.4,200.5,202.92,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-08",196.44,198.94,194.23,198.55,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3439,"close":3441},"2024-04-05",191.31,199.11,196.62,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-04",197.52,199.22,192.29,192.32,{"symbol":5,"time":3449,"open":3384,"high":3450,"low":3451,"close":3452},"2024-04-03",197.55,194.69,195.24,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-02",191.11,196.35,190.29,196.02,{"symbol":5,"time":3460,"open":3461,"high":1800,"low":3447,"close":3462},"2024-04-01",195.2,193.37,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-28",192.79,195.6,191.35,195.11,{"symbol":5,"time":3470,"open":46,"high":3471,"low":3472,"close":3473},"2024-03-27",194.37,191.14,193.14,{"symbol":5,"time":3475,"open":3476,"high":3476,"low":3477,"close":3478},"2024-03-26",195.1,191.65,192,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-25",191.94,194.13,189.5,193.27,{"symbol":5,"time":3486,"open":3389,"high":3487,"low":3488,"close":36},"2024-03-22",196.55,191.27,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-21",199.55,201.07,196.86,197.26,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-20",195.09,196.69,193.22,196.22,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-03-19",193.07,197.4,189.87,196.43,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":1680,"close":3511},"2024-03-18",196.12,198.45,197.01,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":2095,"close":3516},"2024-03-15",201.05,203.08,194.43,{"symbol":5,"time":3518,"open":3519,"high":3519,"low":3520,"close":3521},"2024-03-14",207.34,200.69,202.7,{"symbol":5,"time":3523,"open":3524,"high":1887,"low":3525,"close":3526},"2024-03-13",215.49,207.49,207.73,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-12",215.68,217.82,213.3,217.36,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-11",210.37,216.64,208.95,215.63,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3541,"close":3543},"2024-03-08",204.4,211.07,208.8,{"symbol":5,"time":3545,"open":1721,"high":3546,"low":3547,"close":3548},"2024-03-07",203.6,195.65,202.96,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":1716,"close":3553},"2024-03-06",199.94,200.87,198.14,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":27,"close":3558},"2024-03-05",203.95,205.23,196.33,{"symbol":5,"time":3560,"open":3561,"high":3561,"low":3562,"close":3563},"2024-03-04",209.48,203.37,207.6,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3417},"2024-03-01",207.42,209.41,204.29,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3566},"2024-02-29",205.66,209.44,205,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":1762,"close":3578},"2024-02-28",203.62,208.49,207.05,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3581},"2024-02-27",205.82,208.65,204.15,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-26",203.76,207.1,201.59,204.66,{"symbol":5,"time":3591,"open":3592,"high":3525,"low":1881,"close":3593},"2024-02-23",205.5,204.44,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-22",209.1,210.38,204.2,205.43,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-02-21",201.01,205.51,199.95,204.11,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3514,"close":3610},"2024-02-20",205.55,206.49,204.78,{"symbol":5,"time":3612,"open":3613,"high":2107,"low":3614,"close":3615},"2024-02-16",212.33,207.19,207.84,{"symbol":5,"time":3617,"open":2201,"high":2693,"low":3618,"close":3619},"2024-02-15",212.24,213.12,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":2208},"2024-02-14",212.4,216.09,209.31,{"symbol":5,"time":3626,"open":3573,"high":3627,"low":3628,"close":3629},"2024-02-13",213.87,203.27,210.07,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3623,"close":3634},"2024-02-12",218.26,221,216.17,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-09",214.33,220.99,211.25,218.76,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3643,"close":3645},"2024-02-08",208.84,216.39,212.29,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":1963,"close":3650},"2024-02-07",214.11,215.7,209.46,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-06",216.14,216.47,205.83,211.26,{"symbol":5,"time":3658,"open":1738,"high":1860,"low":3659,"close":3660},"2024-02-05",213.1,215.05,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":2100,"close":3665},"2024-02-02",230.13,231.56,217.39,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-01",253.5,256.88,250.93,254.9,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-01-31",252.98,257,248.34,249.77,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-01-30",254.8,258.69,252.96,257.43,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3686,"close":3688},"2024-01-29",246.63,257.15,255.67,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-26",242.32,249.5,241.14,247.79,{"symbol":5,"time":3696,"open":3697,"high":2503,"low":3698,"close":3699},"2024-01-25",246.73,240.2,244.35,{"symbol":5,"time":3701,"open":3702,"high":3702,"low":3703,"close":3704},"2024-01-24",254.09,242.66,243.08,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-23",248.12,248.88,243.83,248.45,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-22",249,253.83,244.57,245.59,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":2665,"close":3721},"2024-01-19",240.55,243.48,242.96,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":2147,"close":3726},"2024-01-18",240.58,241.92,239.42,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-17",237.7,238.53,231.92,236.97,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-16",237.89,244.01,233.24,240.56,{"symbol":5,"time":3740,"open":3741,"high":3741,"low":3742,"close":3743},"2024-01-12",243.43,235.88,237,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-01-11",245.73,249.08,240.39,242.16,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-10",236.36,244.82,235.5,244.21,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-09",231.61,238.62,231.58,235.3,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-08",227.93,236.57,227.87,235.59,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3770,"close":3772},"2024-01-05",221.68,230.67,226.1,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-04",220.29,224.37,218.85,222.82,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-03",223,223.33,219.31,220.05,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-02",235.01,235.19,225.3,226.67,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-12-29",241.22,242.7,237.08,237.86,{"symbol":5,"time":3798,"open":3799,"high":3799,"low":3800,"close":3793},"2023-12-28",242.97,240.23,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-27",245.95,247.65,242.44,243.06,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-26",243.12,247.84,241.63,245.05,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-22",247.45,248,238.65,240.8,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-21",240,245.33,238.2,245.03,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-20",233.07,238.9,230.09,237.6,{"symbol":5,"time":3832,"open":3833,"high":2134,"low":2700,"close":3827},"2023-12-19",229.3,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-18",228.64,231.6,227.25,228.56,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-15",223.79,231.16,223.35,229.56,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-14",219.59,225.31,217.52,221.92,{"symbol":5,"time":3853,"open":1975,"high":3854,"low":1906,"close":3855},"2023-12-13",217.7,215.14,{"symbol":5,"time":3857,"open":1640,"high":3858,"low":3859,"close":1762},"2023-12-12",202.03,195.19,{"symbol":5,"time":3861,"open":80,"high":3862,"low":3863,"close":3864},"2023-12-11",199.15,193.02,198.59,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3324,"close":3869},"2023-12-08",185.75,193.39,192.36,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-07",188.92,190.03,186.21,187.85,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-06",191.66,192.68,188.17,188.72,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-05",194.54,194.61,188.84,190.7,{"symbol":5,"time":3889,"open":3868,"high":3890,"low":3891,"close":3516},"2023-12-04",194.93,187.79,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3468},"2023-12-01",190.25,195.57,189.19,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":2068},"2023-11-30",196.79,200.33,188.88,{"symbol":5,"time":3903,"open":3457,"high":2066,"low":3385,"close":3904},"2023-11-29",195.55,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3359,"close":102},"2023-11-28",179.5,189.88,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-27",180.53,183.92,180.06,180.32,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-24",179.74,181.9,178.63,181.59,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-22",185.63,186,180.36,180.55,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-21",183.61,186.6,181.88,185.07,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3935,"close":3937},"2023-11-20",184.51,190.42,186.1,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":1628},"2023-11-17",185.82,186.49,182.57,{"symbol":5,"time":3944,"open":51,"high":2721,"low":3945,"close":3946},"2023-11-16",183.06,186.5,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3127},"2023-11-15",186.43,191.37,185.36,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3303,"close":3956},"2023-11-14",180.66,186.66,186.2,{"symbol":5,"time":3958,"open":3959,"high":3152,"low":3960,"close":3961},"2023-11-13",174.19,173.5,175.04,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3347},"2023-11-10",171.55,176.93,169.09,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-09",174.99,175.86,169.84,170.84,{"symbol":5,"time":3974,"open":3975,"high":3975,"low":3976,"close":3977},"2023-11-08",179.18,172.33,174.48,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-07",176.6,182.77,173.29,178.93,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-06",177.5,178.3,170.26,173.55,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-03",168.24,180.74,165.51,176.9,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-02",183.08,183.59,179.1,181.4,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-01",180.7,181.55,175.35,177.85,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-31",177.72,182.29,175.69,180.64,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-10-30",178.81,179.64,173.58,177.99,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-10-27",178.78,179.97,174.01,176.46,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":3059,"close":4030},"2023-10-26",179.61,181.66,176.02,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":2789,"close":3308},"2023-10-25",186.86,187.52,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-24",188.74,190.83,185.99,190.6,{"symbol":5,"time":4042,"open":4043,"high":2722,"low":4044,"close":4045},"2023-10-23",184.42,181.36,185.96,{"symbol":5,"time":4047,"open":4048,"high":4048,"low":4049,"close":1618},"2023-10-20",191.19,181.82,{"symbol":5,"time":4051,"open":3379,"high":4052,"low":4053,"close":4054},"2023-10-19",200.58,191.41,192.4,{"symbol":5,"time":4056,"open":3450,"high":4057,"low":4058,"close":46},"2023-10-18",198.93,191.81,{"symbol":5,"time":4060,"open":2715,"high":4061,"low":4062,"close":4063},"2023-10-17",201.56,192.69,197.79,{"symbol":5,"time":4065,"open":4066,"high":1812,"low":4067,"close":4068},"2023-10-16",188.7,188.68,196.27,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-13",186.56,190.5,186.22,188.31,{"symbol":5,"time":4076,"open":2765,"high":4077,"low":4078,"close":4079},"2023-10-12",193.29,184.97,186.4,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-11",207.85,208.43,198.74,199.45,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":1657},"2023-10-10",202.58,208.86,202.42,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4088},"2023-10-09",197.65,202.63,196.51,{"symbol":5,"time":4097,"open":3083,"high":4098,"low":3083,"close":4099},"2023-10-06",201.8,199.21,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":3875},"2023-10-05",189.82,191.24,184.24,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-04",192.26,194.21,189.46,189.84,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":1700},"2023-10-03",193.49,198.34,189.42,{"symbol":5,"time":4117,"open":4098,"high":4118,"low":4119,"close":4120},"2023-10-02",201.82,195.82,197.46,{"symbol":5,"time":4122,"open":3362,"high":4123,"low":4099,"close":4124},"2023-09-29",203.87,201.51,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-09-28",194.97,200.52,192.6,196.94,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4133,"close":3444},"2023-09-27",192.92,200.65,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-09-26",194.65,196.77,189.74,191.4,{"symbol":5,"time":4142,"open":3482,"high":4143,"low":4144,"close":4145},"2023-09-25",197.05,193.32,196.46,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4148,"close":4150},"2023-09-22",190.48,197.59,195.46,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-21",196.34,197.85,189.3,189.95,[4158,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4228,4233,4238,4243,4248,4253,4258,4261,4266,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4424,4429,4433,4438,4443,4447,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4510,4515,4520,4524,4529,4534,4538,4543,4548,4553,4558,4563,4568,4573,4577,4582,4587,4592,4596,4600,4605,4610,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4897,4902,4907,4912,4917,4922,4927,4932,4936,4941,4945,4950,4955,4960,4965,4970,4975,4979,4982,4987,4992,4996,5000,5003,5007,5011,5016,5019,5024,5029,5034,5039,5043,5048,5053,5057,5061,5065,5070,5075,5080,5084,5089,5093,5098,5103,5108,5113,5118,5122,5127,5132,5137,5142,5147,5152,5157,5162,5166,5170,5175,5178,5183,5188,5193,5198,5202,5204,5208,5213,5218,5222,5227,5231,5236,5241,5246,5249,5254,5259,5264,5269,5272,5277,5282,5287,5291,5296,5300,5305,5309,5314,5319,5324,5329,5334,5339,5344,5348,5352,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5405,5410,5415,5420,5425,5429],{"symbol":4159,"time":26,"open":4160,"high":4161,"low":4162,"close":4163},"SPY",761.31,762,757.97,761.69,{"symbol":4159,"time":32,"open":4165,"high":4166,"low":4167,"close":4168},763.15,763.57,759.96,762.6,{"symbol":4159,"time":38,"open":4170,"high":4171,"low":4172,"close":4173},759.5,761.67,749.6,754.05,{"symbol":4159,"time":44,"open":4175,"high":4176,"low":4177,"close":4178},760.12,760.35,756.15,757.39,{"symbol":4159,"time":50,"open":4180,"high":4181,"low":4182,"close":4183},759,763.52,757.93,760.88,{"symbol":4159,"time":56,"open":4185,"high":4186,"low":4187,"close":4188},764.72,766.38,763.6,764.29,{"symbol":4159,"time":62,"open":4190,"high":4191,"low":4192,"close":4193},758.03,760.11,756.64,757.83,{"symbol":4159,"time":67,"open":4195,"high":4196,"low":4197,"close":4198},764.08,764.47,760.94,762.4,{"symbol":4159,"time":73,"open":4200,"high":4201,"low":4202,"close":4203},769.07,769.7,765.14,765.96,{"symbol":4159,"time":78,"open":4205,"high":4206,"low":4207,"close":4208},772.01,772.87,769,770.19,{"symbol":4159,"time":84,"open":4210,"high":4211,"low":4212,"close":4213},767.9,774.03,767.45,773.17,{"symbol":4159,"time":89,"open":4215,"high":4216,"low":4217,"close":4218},762.45,766.43,761.73,765.16,{"symbol":4159,"time":95,"open":4220,"high":4221,"low":4222,"close":4223},762.01,764.67,759.48,761.78,{"symbol":4159,"time":101,"open":4225,"high":4226,"low":4185,"close":4227},767.33,768,767.05,{"symbol":4159,"time":107,"open":4229,"high":4230,"low":4231,"close":4232},771.76,775.3,768.31,769.35,{"symbol":4159,"time":111,"open":4234,"high":4235,"low":4236,"close":4237},768.5,772.36,767.16,771.1,{"symbol":4159,"time":117,"open":4239,"high":4240,"low":4241,"close":4242},764.73,767.35,763.93,766.08,{"symbol":4159,"time":123,"open":4244,"high":4245,"low":4246,"close":4247},766.16,766.78,763.05,765.91,{"symbol":4159,"time":129,"open":4249,"high":4250,"low":4251,"close":4252},764.78,765.22,762.08,763.47,{"symbol":4159,"time":135,"open":4254,"high":4255,"low":4256,"close":4257},766.05,767.85,764.17,765.72,{"symbol":4159,"time":141,"open":4203,"high":4259,"low":4260,"close":4168},768.15,762.04,{"symbol":4159,"time":147,"open":4262,"high":4263,"low":4264,"close":4265},770.36,772.47,768.1,769.06,{"symbol":4159,"time":152,"open":4267,"high":4268,"low":4269,"close":4212},768.7,769.5,766.92,{"symbol":4159,"time":157,"open":4271,"high":4272,"low":4273,"close":4274},776.18,776.78,772.51,772.67,{"symbol":4159,"time":163,"open":4276,"high":4277,"low":4278,"close":4279},778.54,778.8,775.43,776.34,{"symbol":4159,"time":169,"open":4281,"high":4282,"low":4283,"close":4284},774.87,779.37,774.11,777.88,{"symbol":4159,"time":175,"open":4286,"high":4287,"low":4288,"close":4289},774.71,774.9,771.28,772.49,{"symbol":4159,"time":181,"open":4291,"high":4292,"low":4293,"close":4294},774.53,774.61,769.2,770.56,{"symbol":4159,"time":187,"open":4296,"high":4297,"low":4298,"close":4299},772.6,775.05,771.62,773.03,{"symbol":4159,"time":193,"open":4301,"high":4302,"low":4303,"close":4304},771.02,773.92,769.61,773.26,{"symbol":4159,"time":199,"open":4306,"high":4307,"low":4308,"close":4309},770.21,771.82,767.46,768.56,{"symbol":4159,"time":205,"open":4311,"high":4312,"low":4313,"close":4314},775.85,776.85,769.51,769.79,{"symbol":4159,"time":211,"open":4316,"high":4317,"low":4318,"close":4319},760.63,773.41,760.52,771.33,{"symbol":4159,"time":217,"open":4321,"high":4322,"low":4323,"close":4324},749.44,758.58,748.8,757.67,{"symbol":4159,"time":223,"open":4326,"high":4327,"low":4328,"close":4329},744.68,748.9,737.68,747.03,{"symbol":4159,"time":229,"open":4331,"high":4332,"low":4333,"close":4334},736.05,742.45,734.59,741.69,{"symbol":4159,"time":235,"open":4336,"high":4337,"low":4338,"close":4339},739.97,742.68,729.1,729.46,{"symbol":4159,"time":241,"open":4341,"high":4342,"low":4343,"close":4344},739.19,742.79,735.98,740.86,{"symbol":4159,"time":247,"open":4346,"high":4347,"low":4348,"close":4349},744.91,745.53,735.87,739.09,{"symbol":4159,"time":253,"open":4351,"high":4352,"low":4353,"close":4354},738.51,743.72,737.29,738.93,{"symbol":4159,"time":258,"open":4356,"high":4357,"low":4358,"close":4359},739.37,742.56,735.21,738.18,{"symbol":4159,"time":264,"open":4361,"high":4362,"low":4363,"close":4364},746.62,750.02,746.37,747.41,{"symbol":4159,"time":270,"open":4366,"high":4367,"low":4368,"close":4369},746.29,749.04,744.18,748.28,{"symbol":4159,"time":275,"open":4371,"high":4372,"low":4373,"close":4374},747.06,748.73,741.51,742.09,{"symbol":4159,"time":281,"open":4376,"high":4377,"low":4378,"close":4379},742.08,747.29,740.8,743.29,{"symbol":4159,"time":286,"open":4381,"high":4382,"low":4383,"close":4384},752.76,754.57,747.88,750.72,{"symbol":4159,"time":292,"open":4386,"high":4387,"low":4388,"close":4389},754.24,755.58,750.2,754.81,{"symbol":4159,"time":298,"open":4391,"high":4392,"low":4393,"close":4394},750.91,753.34,748.66,751.83,{"symbol":4159,"time":304,"open":4396,"high":4397,"low":4398,"close":4399},752.47,753.91,748,749.17,{"symbol":4159,"time":308,"open":4401,"high":4402,"low":4403,"close":4404},752.05,755.42,748.1,754.95,{"symbol":4159,"time":314,"open":4406,"high":4407,"low":4408,"close":4409},747.35,751.97,745.59,751.71,{"symbol":4159,"time":320,"open":4411,"high":4412,"low":4413,"close":4414},743.16,746.15,739.51,745.4,{"symbol":4159,"time":326,"open":4416,"high":4417,"low":4418,"close":4419},750.22,750.96,745.21,747.71,{"symbol":4159,"time":332,"open":4421,"high":4422,"low":4364,"close":4423},748.74,752.41,751.28,{"symbol":4159,"time":338,"open":4425,"high":4426,"low":4427,"close":4428},747.4,751.31,740.03,744.78,{"symbol":4159,"time":344,"open":4430,"high":4321,"low":4431,"close":4432},745,742.38,745.76,{"symbol":4159,"time":350,"open":4434,"high":4435,"low":4436,"close":4437},741.29,748.02,740.89,746.77,{"symbol":4159,"time":356,"open":4439,"high":4440,"low":4441,"close":4442},736.53,741.56,732.09,741,{"symbol":4159,"time":362,"open":4444,"high":4439,"low":4445,"close":4446},728.95,716.58,728.99,{"symbol":4159,"time":367,"open":4448,"high":4356,"low":4449,"close":4450},738.91,729.6,734.3,{"symbol":4159,"time":372,"open":4452,"high":4453,"low":4454,"close":4455},735.17,739.95,730.84,733.24,{"symbol":4159,"time":378,"open":4457,"high":4458,"low":4459,"close":4460},733.81,739.63,732.3,733.58,{"symbol":4159,"time":384,"open":4462,"high":4463,"low":4464,"close":4465},747.7,750.18,743.13,744.39,{"symbol":4159,"time":389,"open":4467,"high":4468,"low":4469,"close":4470},747.76,748.23,743.86,746.74,{"symbol":4159,"time":395,"open":4472,"high":4473,"low":4474,"close":4475},751.29,752.15,739.22,740.96,{"symbol":4159,"time":401,"open":4477,"high":4478,"low":4479,"close":4480},754.55,755.44,749.88,750.33,{"symbol":4159,"time":407,"open":4482,"high":4483,"low":4484,"close":4485},751.85,756.68,751.76,754.83,{"symbol":4159,"time":412,"open":4487,"high":4488,"low":4489,"close":4490},740.71,744.44,735.03,741.75,{"symbol":4159,"time":418,"open":4492,"high":4493,"low":4494,"close":4495},728.76,740,724.41,737.76,{"symbol":4159,"time":424,"open":4497,"high":4498,"low":4499,"close":4500},733.39,738.38,725.33,725.43,{"symbol":4159,"time":430,"open":4502,"high":4503,"low":4504,"close":4505},743.63,746.9,722.59,737.05,{"symbol":4159,"time":436,"open":4507,"high":4508,"low":4509,"close":4474},743.36,745.34,738.19,{"symbol":4159,"time":441,"open":4511,"high":4512,"low":4513,"close":4514},752.31,752.82,735.53,737.55,{"symbol":4159,"time":447,"open":4516,"high":4517,"low":4518,"close":4519},752.1,758.31,751.47,757.09,{"symbol":4159,"time":453,"open":4521,"high":4522,"low":4523,"close":4386},758.15,758.8,753.57,{"symbol":4159,"time":458,"open":4525,"high":4526,"low":4527,"close":4528},757.03,760.4,756.75,759.57,{"symbol":4159,"time":463,"open":4530,"high":4531,"low":4532,"close":4533},755.36,760.28,754.69,758.54,{"symbol":4159,"time":469,"open":4535,"high":4536,"low":4532,"close":4537},755.9,758.08,756.48,{"symbol":4159,"time":475,"open":4539,"high":4540,"low":4541,"close":4542},750.25,755.15,749.23,754.6,{"symbol":4159,"time":480,"open":4544,"high":4545,"low":4546,"close":4547},750.88,751.38,748.22,750.46,{"symbol":4159,"time":486,"open":4549,"high":4550,"low":4551,"close":4552},750.01,752.13,748.37,750.59,{"symbol":4159,"time":491,"open":4554,"high":4555,"low":4556,"close":4557},746.24,748.94,744.48,745.64,{"symbol":4159,"time":496,"open":4559,"high":4560,"low":4561,"close":4562},738.64,744.87,737.03,742.72,{"symbol":4159,"time":501,"open":4564,"high":4565,"low":4566,"close":4567},735.71,741.87,733.89,741.25,{"symbol":4159,"time":507,"open":4569,"high":4570,"low":4571,"close":4572},734.78,737.65,731.53,733.73,{"symbol":4159,"time":513,"open":4574,"high":4575,"low":4497,"close":4576},739.83,741.42,738.65,{"symbol":4159,"time":519,"open":4578,"high":4579,"low":4580,"close":4581},741.79,743.46,737.96,739.17,{"symbol":4159,"time":524,"open":4583,"high":4584,"low":4585,"close":4586},743.65,749.53,743.56,748.17,{"symbol":4159,"time":530,"open":4588,"high":4589,"low":4590,"close":4591},738.47,743.91,735.47,742.31,{"symbol":4159,"time":535,"open":4593,"high":4594,"low":4595,"close":4359},736.89,738.84,731.83,{"symbol":4159,"time":541,"open":4597,"high":4598,"low":4597,"close":4599},736.45,740.79,739.3,{"symbol":4159,"time":546,"open":4601,"high":4602,"low":4603,"close":4604},734.93,738.08,734.57,737.62,{"symbol":4159,"time":552,"open":4606,"high":4607,"low":4608,"close":4609},735.05,736.13,729.75,731.58,{"symbol":4159,"time":558,"open":4611,"high":4333,"low":4612,"close":4613},728.16,727.82,733.83,{"symbol":4159,"time":563,"open":4615,"high":4616,"low":4617,"close":4618},721.77,725.04,721.49,723.77,{"symbol":4159,"time":569,"open":4620,"high":4621,"low":4622,"close":4623},720.07,722.12,714.99,718.01,{"symbol":4159,"time":574,"open":4625,"high":4626,"low":4627,"close":4628},721.25,724.87,720.47,720.65,{"symbol":4159,"time":580,"open":4630,"high":4631,"low":4632,"close":4633},714.63,719.79,710.45,718.66,{"symbol":4159,"time":585,"open":4635,"high":4636,"low":4637,"close":4638},711,712.2,708.37,711.58,{"symbol":4159,"time":591,"open":4640,"high":4641,"low":4642,"close":4643},711.82,712.88,709.25,711.69,{"symbol":4159,"time":597,"open":4645,"high":4646,"low":4647,"close":4648},713.17,715.63,712.3,715.17,{"symbol":4159,"time":603,"open":4650,"high":4651,"low":4652,"close":4653},710.75,714.47,709.01,713.94,{"symbol":4159,"time":609,"open":4655,"high":4656,"low":4657,"close":4658},709.5,712.36,702.28,708.45,{"symbol":4159,"time":615,"open":4660,"high":4661,"low":4662,"close":4663},709.15,711.45,708.22,711.21,{"symbol":4159,"time":621,"open":4665,"high":4666,"low":4667,"close":4668},710.28,711.28,702.64,704.08,{"symbol":4159,"time":627,"open":4670,"high":4671,"low":4672,"close":4673},708.78,709.91,706.14,708.72,{"symbol":4159,"time":633,"open":4672,"high":4675,"low":4676,"close":4677},712.39,705.76,710.14,{"symbol":4159,"time":639,"open":4679,"high":4680,"low":4681,"close":4682},701.06,702.78,698.53,701.66,{"symbol":4159,"time":645,"open":4684,"high":4685,"low":4686,"close":4687},695.26,700.28,694.2,699.94,{"symbol":4159,"time":651,"open":4689,"high":4690,"low":4691,"close":4692},687.69,694.58,687.66,694.46,{"symbol":4159,"time":657,"open":4694,"high":4695,"low":4696,"close":4697},677.41,686.3,676.58,686.1,{"symbol":4159,"time":663,"open":4699,"high":4700,"low":4701,"close":4702},681.32,682.03,678.45,679.46,{"symbol":4159,"time":669,"open":4704,"high":4705,"low":4706,"close":4707},674.84,681.16,673.77,679.91,{"symbol":4159,"time":675,"open":4709,"high":4710,"low":4711,"close":4712},676.39,677.08,671.46,676.01,{"symbol":4159,"time":681,"open":4714,"high":4715,"low":4716,"close":4717},656.65,659.61,651.06,659.22,{"symbol":4159,"time":687,"open":4719,"high":4720,"low":4721,"close":4722},655.86,659.72,655.52,658.93,{"symbol":4159,"time":693,"open":4724,"high":4725,"low":4726,"close":4727},646.42,658.2,645.11,655.83,{"symbol":4159,"time":699,"open":4729,"high":4730,"low":4731,"close":4732},653.9,658.52,653,655.24,{"symbol":4159,"time":704,"open":4734,"high":4735,"low":4736,"close":4737},638.94,651.54,637.98,650.34,{"symbol":4159,"time":708,"open":4739,"high":4740,"low":4741,"close":4742},640.11,640.37,629.28,631.97,{"symbol":4159,"time":714,"open":4744,"high":4745,"low":4746,"close":4747},642.5,642.66,633.11,634.09,{"symbol":4159,"time":719,"open":4749,"high":4750,"low":4751,"close":4752},652.06,654.85,644.82,645.09,{"symbol":4159,"time":724,"open":4754,"high":4755,"low":4756,"close":4757},658.67,660.89,654.24,656.82,{"symbol":4159,"time":730,"open":4759,"high":4760,"low":4761,"close":4762},651.32,657.03,649.88,653.18,{"symbol":4159,"time":735,"open":4764,"high":4765,"low":4766,"close":4767},658.07,662.62,653.94,655.38,{"symbol":4159,"time":740,"open":4769,"high":4770,"low":4771,"close":4772},656.51,656.69,644.72,648.57,{"symbol":4159,"time":746,"open":4774,"high":4775,"low":4776,"close":4777},656.97,662.98,655.17,659.8,{"symbol":4159,"time":752,"open":4779,"high":4780,"low":4781,"close":4782},668.36,669.72,661.19,661.43,{"symbol":4159,"time":757,"open":4784,"high":4785,"low":4786,"close":4787},672.39,674.44,669.7,670.79,{"symbol":4159,"time":763,"open":4789,"high":4790,"low":4791,"close":4792},668.38,672.07,667.12,669.03,{"symbol":4159,"time":769,"open":4794,"high":4795,"low":4796,"close":4797},669.27,672.34,661.36,662.29,{"symbol":4159,"time":775,"open":4799,"high":4800,"low":4801,"close":4802},671.16,671.65,665.87,666.06,{"symbol":4159,"time":781,"open":4804,"high":4805,"low":4806,"close":4807},677.58,680.08,673.34,676.33,{"symbol":4159,"time":786,"open":4809,"high":4810,"low":4811,"close":4812},677.72,683.36,674.76,677.18,{"symbol":4159,"time":791,"open":4814,"high":4815,"low":4816,"close":4817},666.39,679.92,662.39,678.27,{"symbol":4159,"time":797,"open":4819,"high":4820,"low":4821,"close":4822},673.41,676.11,669.76,672.38,{"symbol":4159,"time":803,"open":4824,"high":4825,"low":4826,"close":4827},682.08,685.53,675.61,681.31,{"symbol":4159,"time":809,"open":4829,"high":4830,"low":4831,"close":4832},681.63,687.09,679.62,685.13,{"symbol":4159,"time":815,"open":4834,"high":4835,"low":4836,"close":4837},675.06,682.61,669.66,680.33,{"symbol":4159,"time":821,"open":4839,"high":4840,"low":4841,"close":4842},678.7,688.62,678.02,686.38,{"symbol":4159,"time":826,"open":4844,"high":4845,"low":4846,"close":4847},683.09,686.86,681.64,685.99,{"symbol":4159,"time":832,"open":4849,"high":4850,"low":4851,"close":4852},693.28,693.3,684.35,689.3,{"symbol":4159,"time":836,"open":4854,"high":4855,"low":4856,"close":4857},690.18,693.68,690.1,693.15,{"symbol":4159,"time":842,"open":4859,"high":4860,"low":4861,"close":4862},681.9,688.35,680,687.35,{"symbol":4159,"time":848,"open":4864,"high":4865,"low":4866,"close":4867},687.83,690,680.37,682.39,{"symbol":4159,"time":853,"open":4869,"high":4870,"low":4871,"close":4872},682.32,690.06,681.73,689.43,{"symbol":4159,"time":859,"open":4874,"high":4875,"low":4876,"close":4877},683.84,686.18,681.55,684.48,{"symbol":4159,"time":865,"open":4879,"high":4880,"low":4881,"close":4882},684.02,689.15,682.83,686.29,{"symbol":4159,"time":870,"open":4884,"high":4885,"low":4886,"close":4887},680.14,684.94,675.78,682.85,{"symbol":4159,"time":875,"open":4889,"high":4890,"low":4891,"close":4892},681.69,686.28,677.52,681.75,{"symbol":4159,"time":881,"open":4894,"high":4895,"low":4866,"close":4896},694.24,695.35,681.27,{"symbol":4159,"time":885,"open":4898,"high":4899,"low":4900,"close":4901},696.39,697.14,689.18,691.96,{"symbol":4159,"time":890,"open":4903,"high":4904,"low":4905,"close":4906},694.95,696.54,691.66,692.12,{"symbol":4159,"time":896,"open":4908,"high":4909,"low":4910,"close":4911},689.42,695.87,688.34,693.95,{"symbol":4159,"time":902,"open":4913,"high":4914,"low":4915,"close":4916},681.46,692.31,680.85,690.62,{"symbol":4159,"time":908,"open":4918,"high":4919,"low":4920,"close":4921},680.94,683.69,675.79,677.62,{"symbol":4159,"time":914,"open":4923,"high":4924,"low":4925,"close":4926},690.35,691.45,681.76,686.19,{"symbol":4159,"time":919,"open":4928,"high":4929,"low":4930,"close":4931},696.21,696.96,684.03,689.53,{"symbol":4159,"time":925,"open":4933,"high":4934,"low":4908,"close":4935},689.58,696.93,695.41,{"symbol":4159,"time":931,"open":4937,"high":4938,"low":4939,"close":4940},691.79,694.21,687.12,691.97,{"symbol":4159,"time":937,"open":4898,"high":4942,"low":4943,"close":4944},697.06,684.83,694.04,{"symbol":4159,"time":943,"open":4946,"high":4947,"low":4948,"close":4949},697.05,697.84,693.94,695.42,{"symbol":4159,"time":949,"open":4951,"high":4952,"low":4953,"close":4954},694.18,696.53,693.57,695.49,{"symbol":4159,"time":955,"open":4956,"high":4957,"low":4958,"close":4959},690.49,694.13,689.92,692.73,{"symbol":4159,"time":961,"open":4961,"high":4962,"low":4963,"close":4964},688.15,690.96,687.16,689.23,{"symbol":4159,"time":967,"open":4966,"high":4967,"low":4968,"close":4969},689.85,691.13,686.92,688.98,{"symbol":4159,"time":973,"open":4971,"high":4972,"low":4973,"close":4974},679.65,688.74,678.13,685.4,{"symbol":4159,"time":979,"open":4976,"high":4977,"low":4978,"close":4804},681.49,684.77,676.57,{"symbol":4159,"time":985,"open":4980,"high":4981,"low":4856,"close":4905},693.66,694.25,{"symbol":4159,"time":991,"open":4983,"high":4984,"low":4985,"close":4986},694.57,695.45,691.25,692.24,{"symbol":4159,"time":997,"open":4988,"high":4989,"low":4990,"close":4991},691,691.72,686.04,690.36,{"symbol":4159,"time":1003,"open":4954,"high":4993,"low":4994,"close":4995},696.09,691.35,693.77,{"symbol":4159,"time":1009,"open":4997,"high":4993,"low":4998,"close":4999},690.68,690.63,695.16,{"symbol":4159,"time":1015,"open":4998,"high":5001,"low":4900,"close":5002},695.31,694.07,{"symbol":4159,"time":1021,"open":5004,"high":4916,"low":5005,"close":5006},688.82,687.49,689.51,{"symbol":4159,"time":1026,"open":5008,"high":5009,"low":5010,"close":4933},692.19,693.96,689.32,{"symbol":4159,"time":1032,"open":5012,"high":5013,"low":5014,"close":5015},687.93,692.32,687.78,691.81,{"symbol":4159,"time":1037,"open":5017,"high":4872,"low":4842,"close":5018},686.54,687.72,{"symbol":4159,"time":1043,"open":5020,"high":5021,"low":5022,"close":5023},685.71,686.87,679.82,683.17,{"symbol":4159,"time":1048,"open":5025,"high":5026,"low":5027,"close":5028},687.14,687.36,681.71,681.92,{"symbol":4159,"time":1052,"open":5030,"high":5031,"low":5032,"close":5033},687.45,688.56,686.58,687.01,{"symbol":4159,"time":1058,"open":5035,"high":5036,"low":5037,"close":5038},687.54,689.2,686.07,687.85,{"symbol":4159,"time":1063,"open":5040,"high":4905,"low":5041,"close":5042},690.64,689.27,690.31,{"symbol":4159,"time":1069,"open":5044,"high":5045,"low":5046,"close":5047},687.95,690.83,687.8,690.38,{"symbol":4159,"time":1075,"open":5049,"high":5050,"low":5051,"close":5052},683.92,688.2,683.87,687.96,{"symbol":4159,"time":1081,"open":5054,"high":5055,"low":5056,"close":4943},683.94,685.36,680.59,{"symbol":4159,"time":1087,"open":5058,"high":5059,"low":5060,"close":5056},676.59,681.09,676.47,{"symbol":4159,"time":1093,"open":5062,"high":5063,"low":5064,"close":5060},677.6,680.74,674.9,{"symbol":4159,"time":1099,"open":5066,"high":5067,"low":5068,"close":5069},679.89,680.44,671.2,671.4,{"symbol":4159,"time":1104,"open":5071,"high":5072,"low":5073,"close":5074},679.23,681.08,674.98,678.87,{"symbol":4159,"time":1110,"open":5076,"high":5077,"low":5078,"close":5079},685.74,685.76,679.25,680.73,{"symbol":4159,"time":1115,"open":5081,"high":5082,"low":5083,"close":4925},688.17,688.88,679.17,{"symbol":4159,"time":1120,"open":5085,"high":5086,"low":5087,"close":5088},685.14,689.25,682.17,689.17,{"symbol":4159,"time":1126,"open":5090,"high":5091,"low":4827,"close":5092},682.56,688.97,687.57,{"symbol":4159,"time":1132,"open":5094,"high":5095,"low":5096,"close":5097},683.15,685.39,682.59,683.04,{"symbol":4159,"time":1137,"open":5099,"high":5100,"low":5101,"close":5102},686.59,686.64,681.57,683.63,{"symbol":4159,"time":1143,"open":5104,"high":5105,"low":5106,"close":5107},685.47,688.39,684.58,685.69,{"symbol":4159,"time":1148,"open":5109,"high":5110,"low":5111,"close":5112},685.3,685.37,681.34,684.39,{"symbol":4159,"time":1154,"open":5114,"high":5115,"low":5116,"close":5117},680.57,684.91,679.69,683.89,{"symbol":4159,"time":1160,"open":5028,"high":5119,"low":5120,"close":5121},683.82,679.33,681.53,{"symbol":4159,"time":1166,"open":5123,"high":5124,"low":5125,"close":5126},678.81,682.99,678.74,680.27,{"symbol":4159,"time":1172,"open":5128,"high":5129,"low":5130,"close":5131},680.86,683.67,680.5,683.39,{"symbol":4159,"time":1178,"open":5133,"high":5134,"low":5135,"close":5136},677.63,681.7,676.72,679.68,{"symbol":4159,"time":1183,"open":5138,"high":5139,"low":5140,"close":5141},668.63,676.21,664.48,675.02,{"symbol":4159,"time":1189,"open":5143,"high":5144,"low":5145,"close":5146},662.69,670.06,661.59,668.73,{"symbol":4159,"time":1194,"open":5148,"high":5149,"low":5150,"close":5151},655.05,664.55,650.85,659.03,{"symbol":4159,"time":1200,"open":5153,"high":5154,"low":5155,"close":5156},672.91,675.56,651.89,652.53,{"symbol":4159,"time":1206,"open":5158,"high":5159,"low":5160,"close":5161},660.78,667.34,658.75,662.63,{"symbol":4159,"time":1212,"open":5163,"high":5164,"low":4719,"close":5165},662.1,665.12,660.08,{"symbol":4159,"time":1217,"open":4786,"high":5167,"low":5168,"close":5169},673.71,662.17,665.67,{"symbol":4159,"time":1223,"open":5171,"high":5172,"low":5173,"close":5174},665.38,675.66,663.27,671.93,{"symbol":4159,"time":1229,"open":5130,"high":5128,"low":5176,"close":5177},670.52,672.04,{"symbol":4159,"time":1235,"open":5179,"high":5180,"low":5181,"close":5182},684.79,684.96,680.95,683.38,{"symbol":4159,"time":1241,"open":5184,"high":5185,"low":5186,"close":5187},679.95,683.57,678.73,683,{"symbol":4159,"time":1247,"open":5189,"high":5190,"low":5191,"close":5192},677.24,682.18,675.03,681.44,{"symbol":4159,"time":1253,"open":5194,"high":5195,"low":5196,"close":5197},667.91,671.08,661.21,670.97,{"symbol":4159,"time":1257,"open":5060,"high":5199,"low":5200,"close":5201},677.38,668.72,670.31,{"symbol":4159,"time":1263,"open":5073,"high":5128,"low":5203,"close":4804},674.17,{"symbol":4159,"time":1269,"open":4820,"high":5205,"low":5206,"close":5207},679.96,674.58,675.24,{"symbol":4159,"time":1274,"open":5209,"high":5210,"low":5211,"close":5212},685.67,685.8,679.94,683.34,{"symbol":4159,"time":1280,"open":5214,"high":5215,"low":5216,"close":5217},685.04,685.08,679.24,682.06,{"symbol":4159,"time":1286,"open":5219,"high":5220,"low":5221,"close":5221},683.9,685.94,679.83,{"symbol":4159,"time":1291,"open":5223,"high":5224,"low":5225,"close":5226},688.72,689.7,682.87,687.39,{"symbol":4159,"time":1297,"open":5228,"high":5229,"low":4943,"close":5230},687.05,688.91,687.06,{"symbol":4159,"time":1303,"open":5232,"high":5233,"low":5234,"close":5235},682.73,685.54,682.12,685.24,{"symbol":4159,"time":1309,"open":5237,"high":5238,"low":5239,"close":5240},676.46,678.47,675.65,677.25,{"symbol":4159,"time":1315,"open":5242,"high":5243,"low":5244,"close":5245},668.12,672.71,667.8,671.76,{"symbol":4159,"time":1321,"open":5247,"high":5247,"low":5248,"close":5244},672,663.3,{"symbol":4159,"time":1327,"open":5250,"high":5251,"low":5252,"close":5253},671.44,672.99,669.98,671.29,{"symbol":4159,"time":1333,"open":5255,"high":5256,"low":5257,"close":5258},667.32,672.21,667.27,671.3,{"symbol":4159,"time":1339,"open":5260,"high":5261,"low":5262,"close":5263},659.5,665.76,658.14,664.39,{"symbol":4159,"time":1344,"open":5265,"high":5266,"low":5267,"close":5268},666.82,668.71,657.11,660.64,{"symbol":4159,"time":1350,"open":5265,"high":5270,"low":4722,"close":5271},670.23,665.17,{"symbol":4159,"time":1355,"open":5273,"high":5274,"low":5275,"close":5276},657.17,665.83,653.17,662.23,{"symbol":4159,"time":1361,"open":5278,"high":5279,"low":5280,"close":5281},660.65,665.13,659.77,663.04,{"symbol":4159,"time":1367,"open":5283,"high":5284,"low":5285,"close":5286},672.13,673.95,652.84,653.02,{"symbol":4159,"time":1372,"open":5288,"high":5289,"low":5290,"close":4799},673.53,673.94,669.21,{"symbol":4159,"time":1378,"open":5292,"high":5293,"low":5294,"close":5295},670.25,673.21,669.42,673.11,{"symbol":4159,"time":1383,"open":5297,"high":5251,"low":5298,"close":5299},672.54,667.67,669.12,{"symbol":4159,"time":1388,"open":5301,"high":5302,"low":5303,"close":5304},671.62,672.51,669.46,671.61,{"symbol":4159,"time":1394,"open":5306,"high":5307,"low":5308,"close":5290},669.99,672.68,668.16,{"symbol":4159,"time":1399,"open":5310,"high":5311,"low":5312,"close":5313},670.45,670.57,666.78,669.22,{"symbol":4159,"time":1405,"open":5315,"high":5316,"low":5317,"close":5318},663.17,669.37,663.06,668.45,{"symbol":4159,"time":1411,"open":5320,"high":5321,"low":5322,"close":5323},662.93,666.65,661.61,666.18,{"symbol":4159,"time":1416,"open":5325,"high":5326,"low":5327,"close":5328},664.36,665.28,661.86,663.68,{"symbol":4159,"time":1422,"open":5330,"high":5331,"low":5332,"close":5333},659.51,662.37,657.88,661.82,{"symbol":4159,"time":1428,"open":5335,"high":5336,"low":5337,"close":5338},657.94,659.41,654.41,658.05,{"symbol":4159,"time":1434,"open":5340,"high":5341,"low":5342,"close":5343},664.51,664.61,659.67,661.1,{"symbol":4159,"time":1440,"open":5345,"high":5159,"low":5346,"close":5347},666.72,661.98,663.21,{"symbol":4159,"time":1446,"open":5349,"high":5350,"low":5168,"close":5351},662.2,667.29,666.84,{"symbol":4159,"time":1451,"open":5353,"high":5149,"low":5354,"close":5355},662.33,660.37,663.7,{"symbol":4159,"time":1456,"open":5357,"high":5358,"low":5359,"close":5360},661.89,664.89,660.27,662.26,{"symbol":4159,"time":1462,"open":5362,"high":5363,"low":5364,"close":5365},660.01,661.72,654.3,659.18,{"symbol":4159,"time":1468,"open":5367,"high":5368,"low":5369,"close":5370},661.47,661.78,659.21,660,{"symbol":4159,"time":1473,"open":5372,"high":5373,"low":5374,"close":5375},659.64,661.04,659.34,660.91,{"symbol":4159,"time":1479,"open":5377,"high":5378,"low":5379,"close":5380},657.6,659.11,656.9,657.41,{"symbol":4159,"time":1485,"open":5382,"high":5383,"low":5384,"close":5385},654.18,658.33,653.59,657.63,{"symbol":4159,"time":1491,"open":5387,"high":5388,"low":5389,"close":5390},653.62,654.55,650.63,652.21,{"symbol":4159,"time":1496,"open":5392,"high":5393,"low":5394,"close":5395},648.97,650.86,647.22,650.33,{"symbol":4159,"time":1501,"open":5397,"high":5398,"low":5399,"close":5400},648.62,649.84,647.23,648.83,{"symbol":4159,"time":1504,"open":5402,"high":5390,"low":5403,"close":5404},651.48,643.33,647.24,{"symbol":4159,"time":1508,"open":5406,"high":5407,"low":5408,"close":5409},644.42,649.15,643.51,649.12,{"symbol":4159,"time":1514,"open":5411,"high":5412,"low":5413,"close":5414},642.67,644.21,640.46,643.74,{"symbol":4159,"time":1520,"open":5416,"high":5417,"low":5418,"close":5419},637.5,640.49,634.92,640.27,{"symbol":4159,"time":1526,"open":5421,"high":5422,"low":5423,"close":5424},647.47,647.84,643.14,645.05,{"symbol":4159,"time":1531,"open":5404,"high":5426,"low":5427,"close":5428},649.48,645.34,648.92,{"symbol":4159,"time":1537,"open":5430,"high":5431,"low":5406,"close":5432},644.57,647.37,646.63,[5434,5439,5442,5446,5448,5450,5453,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5483,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5511,5513,5515,5517,5519,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568],{"time":78,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5438},"False","BEARISH","MACD","2026-09-04 00:00:00",{"time":89,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5440,"datetime":5441},"RSI","2026-09-02 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5445},"BULLISH","MA","2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5447},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5449},"2026-07-23 00:00:00",{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5451,"datetime":5452},"CCI","2026-07-10 00:00:00",{"time":314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5455},"ADX","2026-07-09 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5457},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5444,"datetime":5459},"2026-07-06 00:00:00",{"time":344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5440,"datetime":5461},"2026-07-01 00:00:00",{"time":384,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5451,"datetime":5463},"2026-06-22 00:00:00",{"time":395,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5465},"2026-06-17 00:00:00",{"time":430,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5467},"2026-06-09 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5469},"2026-05-28 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5471},"2026-05-27 00:00:00",{"time":496,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5473},"2026-05-21 00:00:00",{"time":501,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5475},"2026-05-20 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5477},"2026-05-07 00:00:00",{"time":558,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5440,"datetime":5479},"2026-05-06 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5481,"datetime":5482},"BollingerBands","2026-05-01 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5484},"2026-04-24 00:00:00",{"time":609,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5486},"2026-04-23 00:00:00",{"time":621,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5451,"datetime":5488},"2026-04-21 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5490},"2026-04-16 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5492},"2026-04-15 00:00:00",{"time":663,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5494},"2026-04-10 00:00:00",{"time":708,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5496},"2026-03-30 00:00:00",{"time":775,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5498},"2026-03-12 00:00:00",{"time":786,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5500},"2026-03-10 00:00:00",{"time":791,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5502},"2026-03-09 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5504},"2026-02-26 00:00:00",{"time":937,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5506},"2026-01-29 00:00:00",{"time":943,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5508},"2026-01-28 00:00:00",{"time":991,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5444,"datetime":5510},"2026-01-15 00:00:00",{"time":997,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5512},"2026-01-14 00:00:00",{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5440,"datetime":5514},"2026-01-12 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5516},"2026-01-07 00:00:00",{"time":1043,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5451,"datetime":5518},"2026-01-02 00:00:00",{"time":1043,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5518},{"time":1048,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5521},"2025-12-31 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5523},"2025-12-29 00:00:00",{"time":1063,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5525},"2025-12-26 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5527},"2025-12-22 00:00:00",{"time":1087,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5440,"datetime":5529},"2025-12-19 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5451,"datetime":5531},"2025-12-05 00:00:00",{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5533},"2025-12-04 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5535},"2025-12-01 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5440,"datetime":5537},"2025-11-25 00:00:00",{"time":1212,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5444,"datetime":5539},"2025-11-18 00:00:00",{"time":1217,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5481,"datetime":5541},"2025-11-17 00:00:00",{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5543},"2025-11-14 00:00:00",{"time":1229,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5451,"datetime":5545},"2025-11-13 00:00:00",{"time":1247,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5547},"2025-11-10 00:00:00",{"time":1253,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5549},"2025-11-07 00:00:00",{"time":1274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5481,"datetime":5551},"2025-11-03 00:00:00",{"time":1321,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5440,"datetime":5553},"2025-10-22 00:00:00",{"time":1327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5451,"datetime":5555},"2025-10-21 00:00:00",{"time":1333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5557},"2025-10-20 00:00:00",{"time":1350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5437,"datetime":5559},"2025-10-15 00:00:00",{"time":1355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5440,"datetime":5561},"2025-10-14 00:00:00",{"time":1399,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5454,"datetime":5563},"2025-10-02 00:00:00",{"time":1434,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5481,"datetime":5565},"2025-09-24 00:00:00",{"time":1440,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5451,"datetime":5567},"2025-09-23 00:00:00",{"time":1440,"symbol":5,"current_signal":5435,"signal_change":23,"signal_type":5436,"trading_system":5437,"datetime":5567},[5570,5576,5581,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758],{"symbol":5,"form":5571,"filingdate":781,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"8-K","team-20260311.htm","0001650372-26-000021","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000021/team-20260311.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000021/0001650372-26-000021-index.htm",{"symbol":5,"form":5571,"filingdate":865,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"team-20260218.htm","0001650372-26-000017","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000017/team-20260218.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000017/0001650372-26-000017-index.htm",{"symbol":5,"form":5582,"filingdate":902,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"10-Q","team-20251231.htm","0001650372-26-000011","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000011/team-20251231.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000011/0001650372-26-000011-index.htm",{"symbol":5,"form":5571,"filingdate":908,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"team-20260205.htm","0001650372-26-000008","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000008/team-20260205.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000008/0001650372-26-000008-index.htm",{"symbol":5,"form":5571,"filingdate":991,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"team-20260115.htm","0001650372-26-000003","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000003/team-20260115.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000003/0001650372-26-000003-index.htm",{"symbol":5,"form":5571,"filingdate":1081,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"team-20251218.htm","0001650372-25-000072","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000072/team-20251218.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000072/0001650372-25-000072-index.htm",{"symbol":5,"form":5571,"filingdate":1154,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"team-20251202.htm","0001650372-25-000070","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000070/team-20251202.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000070/0001650372-25-000070-index.htm",{"symbol":5,"form":5582,"filingdate":1280,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"team-20250930.htm","0001650372-25-000068","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000068/team-20250930.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000068/0001650372-25-000068-index.htm",{"symbol":5,"form":5571,"filingdate":1286,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"team-20251030.htm","0001650372-25-000064","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000064/team-20251030.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000064/0001650372-25-000064-index.htm",{"symbol":5,"form":5571,"filingdate":1456,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"team-20250918.htm","0001650372-25-000050","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000050/team-20250918.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000050/0001650372-25-000050-index.htm",{"symbol":5,"form":5571,"filingdate":1462,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"team-20250915.htm","0001650372-25-000047","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000047/team-20250915.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000047/0001650372-25-000047-index.htm",{"symbol":5,"form":5571,"filingdate":1501,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"team-20250908.htm","0001650372-25-000045","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000045/team-20250908.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000045/0001650372-25-000045-index.htm",{"symbol":5,"form":5571,"filingdate":1508,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"team-20250904.htm","0001650372-25-000040","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000040/team-20250904.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000040/0001650372-25-000040-index.htm",{"symbol":5,"form":5638,"filingdate":1581,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"10-K","team-20250630.htm","0001650372-25-000036","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000036/team-20250630.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000036/0001650372-25-000036-index.htm",{"symbol":5,"form":5571,"filingdate":1612,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"team-20250807.htm","0001650372-25-000028","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000028/team-20250807.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000028/0001650372-25-000028-index.htm",{"symbol":5,"form":5582,"filingdate":1990,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"team-20250331.htm","0001650372-25-000022","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000022/team-20250331.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000022/0001650372-25-000022-index.htm",{"symbol":5,"form":5571,"filingdate":1995,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"team-20250501.htm","0001650372-25-000018","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000018/team-20250501.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000018/0001650372-25-000018-index.htm",{"symbol":5,"form":5571,"filingdate":2059,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"team-20250409.htm","0001650372-25-000013","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000013/team-20250409.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000013/0001650372-25-000013-index.htm",{"symbol":5,"form":5582,"filingdate":2351,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"team-20241231.htm","0001650372-25-000009","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000009/team-20241231.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000009/0001650372-25-000009-index.htm",{"symbol":5,"form":5571,"filingdate":2357,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"team-20250130.htm","0001650372-25-000005","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000005/team-20250130.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000005/0001650372-25-000005-index.htm",{"symbol":5,"form":5571,"filingdate":2508,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"team-20241216.htm","0001650372-24-000061","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000061/team-20241216.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000061/0001650372-24-000061-index.htm",{"symbol":5,"form":5571,"filingdate":2537,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"team-20241211.htm","0001650372-24-000058","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000058/team-20241211.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000058/0001650372-24-000058-index.htm",{"symbol":5,"form":5582,"filingdate":2698,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"team-20240930.htm","0001650372-24-000056","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000056/team-20240930.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000056/0001650372-24-000056-index.htm",{"symbol":5,"form":5571,"filingdate":2702,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"team-20241031.htm","0001650372-24-000054","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000054/team-20241031.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000054/0001650372-24-000054-index.htm",{"symbol":5,"form":5638,"filingdate":2963,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"team-20240630.htm","0001650372-24-000036","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000036/team-20240630.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000036/0001650372-24-000036-index.htm",{"symbol":5,"form":5571,"filingdate":2978,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"team-20240812.htm","0001650372-24-000028","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000028/team-20240812.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000028/0001650372-24-000028-index.htm",{"symbol":5,"form":5571,"filingdate":3024,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"team-20240801.htm","0001650372-24-000023","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000023/team-20240801.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000023/0001650372-24-000023-index.htm",{"symbol":5,"form":5571,"filingdate":3057,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"team-20240723.htm","0001650372-24-000019","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000019/team-20240723.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000019/0001650372-24-000019-index.htm",{"symbol":5,"form":5571,"filingdate":3287,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"tm2414543d1_8k.htm","0001104659-24-062074","https://www.sec.gov/Archives/edgar/data/1650372/000110465924062074/tm2414543d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924062074/0001104659-24-062074-index.htm",{"symbol":5,"form":5571,"filingdate":3307,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"tm2411286d6_8k.htm","0001104659-24-059414","https://www.sec.gov/Archives/edgar/data/1650372/000110465924059414/tm2411286d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924059414/0001104659-24-059414-index.htm",{"symbol":5,"form":5582,"filingdate":3355,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"team-20240331.htm","0001650372-24-000016","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000016/team-20240331.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000016/0001650372-24-000016-index.htm",{"symbol":5,"form":5571,"filingdate":3361,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"team-20240425.htm","0001650372-24-000013","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000013/team-20240425.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000013/0001650372-24-000013-index.htm",{"symbol":5,"form":5582,"filingdate":3662,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"team-20231231.htm","0001650372-24-000010","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000010/team-20231231.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000010/0001650372-24-000010-index.htm",{"symbol":5,"form":5571,"filingdate":3667,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"team-20240201.htm","0001650372-24-000007","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000007/team-20240201.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000007/0001650372-24-000007-index.htm",{"symbol":5,"form":5571,"filingdate":3871,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"team-20231206.htm","0001650372-23-000063","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000063/team-20231206.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000063/0001650372-23-000063-index.htm",{"symbol":5,"form":5582,"filingdate":3991,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"team-20230930.htm","0001650372-23-000060","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000060/team-20230930.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000060/0001650372-23-000060-index.htm",{"symbol":5,"form":5571,"filingdate":3997,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"team-20231102.htm","0001650372-23-000058","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000058/team-20231102.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000058/0001650372-23-000058-index.htm",{"symbol":5,"form":5638,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-08-18","team-20230630.htm","0001650372-23-000040","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000040/team-20230630.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037223000040/0001650372-23-000040-index.htm",[5765,5789,5807,5819,5827,5842,5850,5858,5867,5885,5899,5907,5921,5932,5948,5957,5964,5979,5986,5994,6004,6012,6021,6029,6050,6062,6082],{"symbol":5,"accessionnumber":5766,"filingdate":199,"sec_url":5767,"tags":5768,"headline":5774,"summary":5775,"sector":9,"industry":5776,"date_processed":5777,"impact_score":5778,"exhibits":5779,"isLocked":5788},"0001650372-26-000031","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000031/0001650372-26-000031-index.htm",{"events":5769},[5770,5771,5772,5773],"Earnings Beat","Executive Employment Agreement","New CEO Appointed","Share Repurchase Program Announced","Atlassian Reports Strong Q4 and FY 2026 Results, Appoints New CPO, and Announces CEO Share Purchase Plan","Atlassian Corporation announced its financial results for the quarter and fiscal year ended June 30, 2026, reporting a 28% year-over-year increase in total revenue to $1.8 billion and a 31% increase in cloud revenue. The company also welcomed Ken Exner as its new Chief Product Officer, Enterprise and Emerging, and CEO Mike Cannon-Brookes announced a plan to purchase up to $250 million in shares of Atlassian's Class A Common Stock.","Services-Prepackaged Software","2026-08-06 20:16:42","HIGH",[5780,5784],{"exhibit_number":5781,"htm_reference":5782,"full_url":5783},"EX-99.1","ex991q4fy26.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000031/ex991q4fy26.htm",{"exhibit_number":5785,"htm_reference":5786,"full_url":5787},"EX-99.2","teamq42026shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000031/teamq42026shareholderlet.htm",false,{"symbol":5,"accessionnumber":5790,"filingdate":580,"sec_url":5791,"tags":5792,"headline":5796,"summary":5797,"sector":9,"industry":5776,"date_processed":5798,"impact_score":5799,"exhibits":5800,"isLocked":5788},"0001650372-26-000024","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000024/0001650372-26-000024-index.htm",{"events":5793},[5770,5794,5795],"General Statement","New Debt Issued","Atlassian Reports Strong Q3 FY2026 Financial Results","Atlassian Corporation announced its financial results for the third quarter of fiscal year 2026, reporting total revenue of $1.8 billion, a 32% increase year-over-year. The company reported a GAAP operating loss of $56.3 million and a non-GAAP operating income of $607.2 million. GAAP net loss was $98.4 million, while non-GAAP net income was $456.5 million. The company also provided financial targets for the fourth quarter and full fiscal year 2026, indicating expected revenue growth and profitability.","2026-04-30 20:14:41","MEDIUM",[5801,5804],{"exhibit_number":5781,"htm_reference":5802,"full_url":5803},"ex991q3fy26.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000024/ex991q3fy26.htm",{"exhibit_number":5785,"htm_reference":5805,"full_url":5806},"teamq32026shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000024/teamq32026shareholderlet.htm",{"symbol":5,"accessionnumber":5573,"filingdate":781,"sec_url":5575,"tags":5808,"headline":5812,"summary":5813,"sector":9,"industry":5776,"date_processed":5814,"impact_score":5778,"exhibits":5815,"isLocked":5788},{"events":5809},[5810,5771,5811],"Mass Layoff","Key Executive Departure","Atlassian Announces Major Restructuring and CTO Departure","Atlassian Corporation announced a significant restructuring that will result in the elimination of approximately 10% of its workforce, impacting around 1,600 employees. This restructuring aims to self-fund further investments in AI and enterprise sales, accelerate the path to sustained profitability, and reorganize the company to move faster. The company estimates incurring charges between $225 million and $236 million, primarily in the third quarter of fiscal year 2026. Additionally, the company announced the departure of its Chief Technology Officer, Rajeev Rajan, effective March 31, 2026, and the promotion of Taroon Mandhana and Vikram Rao to new CTO roles. Atlassian intends to exclude the charges associated with these actions from its non-GAAP financial measures and has provided an update from its CEO regarding these changes.","2026-03-11 21:22:36",[5816],{"exhibit_number":5781,"htm_reference":5817,"full_url":5818},"ex991blogpostdatedmarch112.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000021/ex991blogpostdatedmarch112.htm",{"symbol":5,"accessionnumber":5578,"filingdate":865,"sec_url":5580,"tags":5820,"headline":5823,"summary":5824,"sector":9,"industry":5776,"date_processed":5825,"impact_score":5778,"exhibits":5826,"isLocked":5788},{"events":5821},[5822],"New CFO Appointed","Atlassian Appoints New Chief Financial Officer","Atlassian Corporation announced on February 18, 2026, the appointment of James Chuong as its new Chief Financial Officer, effective March 30, 2026. Mr. Chuong, previously CFO at LinkedIn, will receive an annual base salary of $600,000, a target annual bonus of 75% of the base salary, and an initial grant of restricted stock units valued at $22 million. He will also be eligible for additional benefits including a one-time signing bonus of $2 million and potential severance and change in control benefits.","2026-02-18 22:17:41",[],{"symbol":5,"accessionnumber":5589,"filingdate":908,"sec_url":5591,"tags":5828,"headline":5832,"summary":5833,"sector":9,"industry":5776,"date_processed":5834,"impact_score":5778,"exhibits":5835,"isLocked":5788},{"events":5829},[5770,5794,5830,5831],"Key Executive Appointment","Strategic Partnership Announced","Atlassian Reports Strong Q2 FY2026 Financial Results","Atlassian Corporation announced its financial results for the second quarter of fiscal year 2026, reporting total revenue of $1.6 billion, up 23% year-over-year. The company achieved its first-ever $1 billion Cloud revenue quarter, growing 26% year-over-year, and surpassed 350,000 customers. Atlassian also announced it has crossed the 5 million monthly active users on its platform, Rovo. Non-GAAP operating margin reached 27%, and free cash flow was $168.5 million for the quarter. The company expects total revenue for Q3 FY2026 to be in the range of $1.689 billion to $1.697 billion.","2026-02-05 21:11:43",[5836,5839],{"exhibit_number":5781,"htm_reference":5837,"full_url":5838},"ex991q2fy26.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000008/ex991q2fy26.htm",{"exhibit_number":5785,"htm_reference":5840,"full_url":5841},"teamq22026shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037226000008/teamq22026shareholderlet.htm",{"symbol":5,"accessionnumber":5594,"filingdate":991,"sec_url":5596,"tags":5843,"headline":5846,"summary":5847,"sector":9,"industry":5776,"date_processed":5848,"impact_score":5799,"exhibits":5849,"isLocked":5788},{"events":5844},[5845],"Board Member Appointed","Atlassian Appoints Anil Sabharwal to Board of Directors","Atlassian Corporation announced on January 15, 2026, that its Board of Directors has appointed Anil Sabharwal as a director, effective February 1, 2026. Sabharwal, currently Vice President of Product at Alphabet, Inc. (Google), will serve on the board and receive a $55,000 annual retainer and an annual award of restricted stock units (RSUs) valued at $290,000, pro-rated for the year. His appointment is part of the Company's non-employee directors' compensation arrangements.","2026-01-15 21:07:40",[],{"symbol":5,"accessionnumber":5599,"filingdate":1081,"sec_url":5601,"tags":5851,"headline":5854,"summary":5855,"sector":9,"industry":5776,"date_processed":5856,"impact_score":5799,"exhibits":5857,"isLocked":5788},{"5.02":5852},[5853,5853],"Board Member Departure","Atlassian Announces Retirement of Directors Sasan Goodarzi and Richard P. Wong","Atlassian Corporation announced on December 18, 2025, that Sasan Goodarzi and Richard P. Wong will retire as directors effective January 1, 2026. Their departures follow lengthy tenures and are not the result of any disagreements with the company.","2025-12-22 21:06:45",[],{"symbol":5,"accessionnumber":5604,"filingdate":1154,"sec_url":5606,"tags":5859,"headline":5863,"summary":5864,"sector":9,"industry":5776,"date_processed":5865,"impact_score":5799,"exhibits":5866,"isLocked":5788},{"5.07":5860},[5861,5862],"Director Elections Results","Equity Plan Approved","Atlassian Corporation Announces Voting Results from 2025 Annual Meeting","Atlassian Corporation disclosed the voting results from its 2025 Annual Meeting of Stockholders. All director nominees were elected, the appointment of Ernst & Young LLP as the independent auditor was ratified, and the fiscal year 2025 compensation of named executive officers was approved by shareholders. Amendments to the Share Incentive Plan and Employee Share Purchase Plan were also approved, despite facing some opposition.","2025-12-03 21:06:55",[],{"symbol":5,"accessionnumber":5614,"filingdate":1286,"sec_url":5616,"tags":5868,"headline":5875,"summary":5876,"sector":9,"industry":5776,"date_processed":5877,"impact_score":5778,"exhibits":5878,"isLocked":5788},{"2.02":5869,"5.02":5870,"8.01":5872,"9.01":5873},[5794],[5871],"CFO Resignation",[5773],[5874],"Exhibits Furnished","Atlassian Announces New Share Repurchase Program and Reports Q1 FY26 Results","On October 30, 2025, Atlassian Corporation announced its financial results for the first quarter of fiscal year 2026, reporting a 21% increase in total revenue to $1.433 billion. Additionally, the company's Board of Directors authorized a new share repurchase program for up to $2.5 billion of Class A Common Stock, to commence after the completion of the existing $1.5 billion program. The company also announced the retirement of its Chief Financial Officer, Joe Binz, effective June 30, 2026. Atlassian continues to strengthen its AI-powered collaboration and productivity software offerings, with notable product launches and acquisitions.","2025-10-30 20:10:42",[5879,5882],{"exhibit_number":5781,"htm_reference":5880,"full_url":5881},"ex991q1fy26.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000064/ex991q1fy26.htm",{"exhibit_number":5785,"htm_reference":5883,"full_url":5884},"teamq12026shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000064/teamq12026shareholderlet.htm",{"symbol":5,"accessionnumber":5619,"filingdate":1456,"sec_url":5621,"tags":5886,"headline":5891,"summary":5892,"sector":9,"industry":5776,"date_processed":5893,"impact_score":5894,"exhibits":5895,"isLocked":5788},{"7.01":5887,"9.01":5890},[5888,5889],"Regulation FD Disclosure","Press Release Furnished",[5874],"Atlassian Announces Acquisition of DX for $1B","Atlassian Corporation announced on September 18, 2025, its entry into a definitive agreement to acquire DX, a leader in engineering intelligence, for approximately $1 billion in cash and restricted stock. The acquisition aims to enhance visibility on AI investments and improve developer productivity for enterprises. The transaction is expected to close in the second quarter of fiscal year 2026, subject to regulatory approvals and customary closing conditions.","2025-09-18 13:10:55","LOW",[5896],{"exhibit_number":5781,"htm_reference":5897,"full_url":5898},"ex991pressreleasedatedsept.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000050/ex991pressreleasedatedsept.htm",{"symbol":5,"accessionnumber":5624,"filingdate":1462,"sec_url":5626,"tags":5900,"headline":5903,"summary":5904,"sector":9,"industry":5776,"date_processed":5905,"impact_score":5799,"exhibits":5906,"isLocked":5788},{"5.02":5901},[5853,5845,5902],"Executive Compensation Detail","Atlassian Appoints New Director Jason Warner, Heather Fernandez to Retire","Atlassian Corporation announced on September 15, 2025, that Heather M. Fernandez will retire as a director, effective September 30, 2025. The Board has appointed Jason Warner as a new director, effective October 1, 2025. Mr. Warner, currently co-Founder and co-CEO of Poolside, Inc., will receive an annual retainer of $55,000 and an annual grant of restricted stock units valued at $290,000. The Board and the Company express gratitude for Ms. Fernandez's contributions during her nearly 10-year tenure.","2025-09-17 20:33:43",[],{"symbol":5,"accessionnumber":5629,"filingdate":1501,"sec_url":5631,"tags":5908,"headline":5911,"summary":5912,"sector":9,"industry":5776,"date_processed":5913,"impact_score":5894,"exhibits":5914,"isLocked":5788},{"7.01":5909,"9.01":5910},[5888],[5874],"Atlassian to Sunset Data Center Products and Transition to Cloud","Atlassian Corporation announced the sunsetting of its Data Center products and a transition to its cloud platform over three years, supported by the new Atlassian Ascend program. The move aims to enhance teamwork and innovation for its over 300,000 customers. New Data Center subscriptions will cease from March 30, 2026, with full end of life by March 28, 2029. Various support programs will be offered to assist customers during the transition.","2025-09-08 21:26:55",[5915,5918],{"exhibit_number":5781,"htm_reference":5916,"full_url":5917},"ex991blogpostdatedseptembe.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000045/ex991blogpostdatedseptembe.htm",{"exhibit_number":5785,"htm_reference":5919,"full_url":5920},"investordeckdatedseptemb.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000045/investordeckdatedseptemb.htm",{"symbol":5,"accessionnumber":5634,"filingdate":1508,"sec_url":5636,"tags":5922,"headline":5925,"summary":5926,"sector":9,"industry":5776,"date_processed":5927,"impact_score":5894,"exhibits":5928,"isLocked":5788},{"7.01":5923,"9.01":5924},[5888,5889],[5874],"Atlassian Announces Acquisition of The Browser Company","On September 4, 2025, Atlassian Corporation announced the entry into a definitive Agreement and Plan of Merger with The Browser Company of New York, a leading developer of AI-powered browsers. The acquisition, valued at approximately $610 million, is expected to close in the second quarter of fiscal year 2026 and will not materially impact Atlassian's financials in fiscal years 2026 and 2027. This strategic move aims to enhance Atlassian's offerings with advanced browser technology tailored for knowledge workers in the AI era.","2025-09-04 12:10:41",[5929],{"exhibit_number":5781,"htm_reference":5930,"full_url":5931},"ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000040/ex991pressrelease.htm",{"symbol":5,"accessionnumber":5645,"filingdate":1612,"sec_url":5647,"tags":5933,"headline":5938,"summary":5939,"sector":9,"industry":5776,"date_processed":5940,"impact_score":5799,"exhibits":5941,"isLocked":5788},{"2.02":5934,"5.02":5935,"9.01":5937},[5794,5770],[5936],"President Resignation",[5874],"Atlassian Announces Fourth Quarter and Fiscal Year 2025 Results, President Departure, and Financial Targets","Atlassian Corporation reported its financial results for the fourth quarter and fiscal year 2025, revealing strong growth in revenue and a strategic partnership with Google Cloud. The company also announced the departure of President Anu Bharadwaj, effective December 31, 2025. Atlassian provided financial targets for the first quarter and fiscal year 2026, projecting continued growth and margin expansion.","2025-08-21 23:32:23",[5942,5945],{"exhibit_number":5781,"htm_reference":5943,"full_url":5944},"ex991q4fy25.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000028/ex991q4fy25.htm",{"exhibit_number":5785,"htm_reference":5946,"full_url":5947},"teamq42025shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000028/teamq42025shareholderlet.htm",{"symbol":5,"accessionnumber":5655,"filingdate":1995,"sec_url":5657,"tags":5949,"headline":5953,"summary":5954,"sector":9,"industry":5776,"date_processed":5955,"impact_score":5778,"exhibits":5956,"isLocked":5788},{"2.02":5950,"9.01":5952},[5951,5770,5794],"Earnings Miss",[5874],"Atlassian Reports Q3 FY2025 Results","Atlassian Corporation reported total revenue of $1.357 billion for Q3 FY2025, up 14% year-over-year. GAAP net loss was $70.8 million compared to net income of $12.8 million in the prior year quarter. On a non-GAAP basis, net income was $261.5 million. Management also provided financial targets for Q4 FY2025. A press release and shareholder letter with further details are attached as exhibits.","2025-08-23 01:38:53",[],{"symbol":5,"accessionnumber":5660,"filingdate":2059,"sec_url":5662,"tags":5958,"headline":5960,"summary":5961,"sector":9,"industry":5776,"date_processed":5962,"impact_score":5799,"exhibits":5963,"isLocked":5788},{"5.02":5959},[5853,5845,5902],"Atlassian Appoints New Director Karen Dykstra","On April 9, 2025, Enrique Salem announced his retirement as a director of Atlassian Corporation, effective April 14, 2025. The Board of Directors appointed Karen Dykstra as a new director, effective April 14, 2025. Dykstra, previously the Chief Financial Officer and Executive Vice President of VMware, Inc., will serve on the Audit Committee and receive a $55,000 annual retainer and an annual award of restricted stock units valued at $290,000, pro-rated for the year.","2025-08-23 16:10:24",[],{"symbol":5,"accessionnumber":5670,"filingdate":2357,"sec_url":5672,"tags":5965,"headline":5969,"summary":5970,"sector":9,"industry":5776,"date_processed":5971,"impact_score":5778,"exhibits":5972,"isLocked":5788},{"2.02":5966,"9.01":5968},[5794,5967],"Raised Guidance",[5874],"Atlassian Reports Strong Q2 FY2025 Results and Raises Guidance","Atlassian Corporation announced financial results for the second quarter of fiscal year 2025, reporting total revenue of $1,286.5 million, up 21% year-over-year. Subscription revenue grew 30% to $1,213 million. Non-GAAP operating margin reached 26%, with free cash flow at $342.6 million. The company also provided financial targets for the third quarter and fiscal year 2025, projecting continued growth in Cloud and Data Center revenue.","2025-11-16 23:17:34",[5973,5976],{"exhibit_number":5781,"htm_reference":5974,"full_url":5975},"ex991q2fy25.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000005/ex991q2fy25.htm",{"exhibit_number":5785,"htm_reference":5977,"full_url":5978},"teamq22025shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037225000005/teamq22025shareholderlet.htm",{"symbol":5,"accessionnumber":5675,"filingdate":2508,"sec_url":5677,"tags":5980,"headline":5982,"summary":5983,"sector":9,"industry":5776,"date_processed":5984,"impact_score":5799,"exhibits":5985,"isLocked":5788},{"5.02":5981},[5853,5845],"Atlassian Announces Director Retirement and New Appointment","On December 16, 2024, Jay Parikh notified Atlassian Corporation of his decision to retire as a director effective December 31, 2024. The Board has appointed Christian Smith, currently Senior Vice President and Chief Revenue Officer of Splunk Inc., as a new director effective January 1, 2025. Mr. Smith will serve on the Nominating and Corporate Governance Committee and will participate in the Company's non-employee directors' compensation arrangements, including an annual retainer of $55,000 and a grant of restricted stock units valued at $290,000.","2025-11-24 23:16:39",[],{"symbol":5,"accessionnumber":5680,"filingdate":2537,"sec_url":5682,"tags":5987,"headline":5990,"summary":5991,"sector":9,"industry":5776,"date_processed":5992,"impact_score":5799,"exhibits":5993,"isLocked":5788},{"5.07":5988},[5861,5989,5862],"Proxy Battle Won","Atlassian Corporation Announces Election of Directors and Proposal Approvals at 2024 Annual Meeting","Atlassian Corporation held its 2024 Annual Meeting of Stockholders on December 11, 2024. The meeting included the election of directors and approvals on key proposals. All director nominees were elected with a majority of votes, and the proposal to ratify Ernst & Young LLP as the independent auditor for the fiscal year ending June 30, 2025 was approved. Additionally, the advisory vote on the fiscal year 2024 compensation of the Company's named executive officers was approved.","2025-11-25 23:18:01",[],{"symbol":5,"accessionnumber":5690,"filingdate":2702,"sec_url":5692,"tags":5995,"headline":6000,"summary":6001,"sector":9,"industry":5776,"date_processed":6002,"impact_score":5778,"exhibits":6003,"isLocked":5788},{"2.02":5996,"8.01":5997,"9.01":5999},[5770,5794],[5998,5773],"Regulatory Investigation",[5874],"Atlassian Announces Q1 FY 2025 Results, New Chief Revenue Officer, and Share Repurchase Program","Atlassian Corporation announced its financial results for the first quarter of fiscal year 2025, reporting a 21% year-over-year revenue increase to $1.2 billion. The company reported a GAAP operating loss of $32 million, with a non-GAAP operating margin of 23%. Additionally, Atlassian appointed Brian Duffy as its new Chief Revenue Officer, effective January 1, 2025, and authorized a new share repurchase program for up to $1.5 billion of its Class A Common Stock.","2025-08-24 22:12:46",[],{"symbol":5,"accessionnumber":5700,"filingdate":2978,"sec_url":5702,"tags":6005,"headline":6008,"summary":6009,"sector":9,"industry":5776,"date_processed":6010,"impact_score":5799,"exhibits":6011,"isLocked":5788},{"1.01":6006},[6007],"Financial Instrument Agreement","Atlassian Corporation Enters New $750M Credit Agreement","On August 12, 2024, Atlassian Corporation (TEAM) entered into a new Amended and Restated Credit Agreement, replacing its existing Credit Agreement dated October 28, 2020. The new agreement provides for a $750 million senior unsecured revolving credit facility that matures on August 12, 2029. The new Credit Agreement includes terms for interest rates, fees, and financial covenants, such as a consolidated leverage ratio not to exceed 3.50 to 1.00 as of the end of each fiscal quarter, with a step-up to 4.50 to 1.00 for fiscal quarters in which certain material acquisitions are consummated, and for a period of four fiscal quarters thereafter. The Credit Agreement also includes customary covenants regarding restrictions on mergers, consolidations, asset dispositions, and granting liens.","2025-08-23 20:08:07",[],{"symbol":5,"accessionnumber":5705,"filingdate":3024,"sec_url":5707,"tags":6013,"headline":6017,"summary":6018,"sector":9,"industry":5776,"date_processed":6019,"impact_score":5799,"exhibits":6020,"isLocked":5788},{"2.02":6014,"9.01":6015},[5770,5794],[6016],"No viable tag","Atlassian Announces Fourth Quarter and Fiscal Year 2024 Financial Results","Atlassian Corporation announced its financial results for the fourth quarter and fiscal year ended June 30, 2024. The company reported quarterly revenue of $1,132 million, a 20% year-over-year increase, and a non-GAAP operating margin of 20%. For the full fiscal year, Atlassian reported total revenue of $4.4 billion, a 23% year-over-year increase, and a non-GAAP operating margin of 23%. The company also provided financial guidance for the first quarter and full fiscal year 2025, expecting total revenue growth of approximately 16% year-over-year. Atlassian also disclosed key business highlights, including new product innovations and the achievement of FedRAMP 'In Process' designation.","2025-08-23 17:24:09",[],{"symbol":5,"accessionnumber":5710,"filingdate":3057,"sec_url":5712,"tags":6022,"headline":6025,"summary":6026,"sector":9,"industry":5776,"date_processed":6027,"impact_score":5778,"exhibits":6028,"isLocked":5788},{"5.02":6023,"9.01":6024},[5772],[5874],"Atlassian Appoints Adobe Executive Scott Belsky to Board of Directors","Atlassian Corporation announced on July 23, 2024, the appointment of Scott Belsky, currently Chief Strategy Officer and Executive Vice President of Design & Emerging Products at Adobe Inc., to its Board of Directors, effective August 1, 2024. The Board also approved increasing the number of directors from 10 to 11. Belsky's compensation includes a $55,000 annual retainer and an annual award of restricted stock units (RSUs) valued at $290,000, subject to vesting conditions. The appointment follows no related party transactions or compensation agreements between Belsky and Atlassian.","2025-08-23 15:34:55",[],{"symbol":5,"accessionnumber":5715,"filingdate":3287,"sec_url":5717,"tags":6030,"headline":6034,"summary":6035,"sector":9,"industry":5776,"date_processed":6036,"impact_score":5799,"exhibits":6037,"isLocked":5788},{"1.01":6031,"2.03":6032,"9.01":6033},[6007],[5795],[5874],"Atlassian Corporation Announces $1 Billion Senior Notes Issuance","On May 15, 2024, Atlassian Corporation announced the issuance of $500 million in 5.250% senior notes due 2029 and $500 million in 5.500% senior notes due 2034. The notes are senior unsecured obligations of the company and were issued under an indenture between the company and U.S. Bank Trust Company, National Association, as trustee. The notes will bear interest at specified rates and are payable semi-annually. The indenture includes covenants that limit the company's ability to create liens and enter into certain sale and leaseback transactions.","2025-08-22 20:43:05",[6038,6042,6046],{"exhibit_number":6039,"htm_reference":6040,"full_url":6041},"EX-4.1","tm2414543d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924062074/tm2414543d1_ex4-1.htm",{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-4.2","tm2414543d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924062074/tm2414543d1_ex4-2.htm",{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-5.1","tm2414543d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924062074/tm2414543d1_ex5-1.htm",{"symbol":5,"accessionnumber":5720,"filingdate":3307,"sec_url":5722,"tags":6051,"headline":6054,"summary":6055,"sector":9,"industry":5776,"date_processed":6056,"impact_score":5799,"exhibits":6057,"isLocked":5788},{"1.01":6052,"9.01":6053},[6007],[5874],"Atlassian Corporation Announces $1 Billion Notes Offering","On May 8, 2024, Atlassian Corporation announced its underwritten public offering of $500 million in 5.250% senior notes due 2029 and $500 million in 5.500% senior notes due 2034. The proceeds will be used to repay its existing credit facility. The notes offering is expected to close on May 15, 2024, subject to customary conditions.","2025-08-22 19:35:56",[6058],{"exhibit_number":6059,"htm_reference":6060,"full_url":6061},"EX-1.1","tm2411286d6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1650372/000110465924059414/tm2411286d6_ex1-1.htm",{"symbol":5,"accessionnumber":5730,"filingdate":3361,"sec_url":5732,"tags":6063,"headline":6068,"summary":6069,"sector":9,"industry":5776,"date_processed":6070,"impact_score":5778,"exhibits":6071,"isLocked":5788},{"2.02":6064,"5.02":6065,"9.01":6067},[5770,5794],[6066],"CEO Resignation",[6016],"Atlassian Reports Q3 FY24 Results and Announces CEO Transition","Atlassian Corporation announced its financial results for the third quarter of fiscal year 2024, reporting total revenue of $1.189 billion, a 30% increase year-over-year. The company also announced that Scott Farquhar, Co-Founder and Co-CEO, will step down as Co-CEO effective August 31, 2024, to focus on philanthropy and family. Mike Cannon-Brookes will continue as the sole CEO. The company's non-GAAP operating margin was 27%, and free cash flow reached $555 million for the quarter.","2025-08-22 15:47:35",[6072,6075,6078],{"exhibit_number":5781,"htm_reference":6073,"full_url":6074},"ex991q3fy24.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000013/ex991q3fy24.htm",{"exhibit_number":5785,"htm_reference":6076,"full_url":6077},"teamq32024shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000013/teamq32024shareholderlet.htm",{"exhibit_number":6079,"htm_reference":6080,"full_url":6081},"EX-99.3","exhibit993_fy24q3.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000013/exhibit993_fy24q3.htm",{"symbol":5,"accessionnumber":5740,"filingdate":3667,"sec_url":5742,"tags":6083,"headline":6086,"summary":6087,"sector":9,"industry":5776,"date_processed":6088,"impact_score":5778,"exhibits":6089,"isLocked":5788},{"2.02":6084,"9.01":6085},[5770,5951,5794],[5874],"Atlassian Reports Strong Q2 FY2024 Results and Reaches Key Milestones","Atlassian Corporation announced its financial results for the second quarter of fiscal year 2024, reporting a total revenue of $1.06 billion, a 21% year-over-year increase. The company saw significant growth in subscription revenue, up 31% year-over-year to $932 million. Atlassian also achieved non-GAAP operating income of $250.6 million with an operating margin of 24%, compared to a GAAP operating loss of $49.1 million with a margin of -5%. Additionally, the company surpassed 300,000 customers and recorded its first-ever $1 billion revenue quarter.","2025-08-22 01:47:04",[6090,6093],{"exhibit_number":5781,"htm_reference":6091,"full_url":6092},"ex991q2fy24.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000007/ex991q2fy24.htm",{"exhibit_number":5785,"htm_reference":6094,"full_url":6095},"teamq22024shareholderlet.htm","https://www.sec.gov/Archives/edgar/data/1650372/000165037224000007/teamq22024shareholderlet.htm",null,1789889859181]