[{"data":1,"prerenderedAt":6489},["ShallowReactive",2],{"company-overview-TSLA":3},{"company_profile":4,"ohlc":24,"spy":4332,"trading_signals":5608,"company_actions":5734,"filings_8k":6154,"report_history":6488,"insider_summary":6488,"filings_summary":6488,"financials_summary":6488,"institutional_summary":6488,"seo_links":6488},{"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},"TSLA","Tesla, Inc.","NASDAQ","XNGS","Consumer Cyclical","Auto Manufacturers",134785,"https://www.tesla.com","Tesla, Inc. is an American technology and automotive company focused on electric vehicles, battery energy storage, and related software and services. Tesla designs and produces a broad range of passenger vehicles, including sedans and SUVs, while also supplying energy storage products for homes, businesses, and utility-scale projects. The company’s business also includes charging infrastructure, vehicle software, connected services, and service support, which together create an integrated mobility and energy ecosystem. Tesla plays a significant role in the global transition toward electrification by serving consumers, commercial fleets, and energy customers across multiple markets. Headquartered in Austin, Texas, Tesla, Inc. is widely recognized for combining automotive manufacturing with energy and software capabilities in a single platform.","Common Stock","Mr. Elon R. Musk","1 Tesla Road","Austin",78725,"TX","United States","512 516 8177","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,113,119,125,131,137,143,149,155,161,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,298,304,310,315,321,327,333,339,345,351,357,362,368,374,380,385,391,397,403,409,415,421,427,433,439,445,451,457,463,468,474,480,486,492,498,504,510,516,522,527,533,539,545,551,557,563,569,575,581,586,592,598,604,610,616,622,628,634,640,646,652,658,663,669,674,680,685,691,697,703,709,714,720,726,732,738,744,750,756,762,768,773,779,784,790,796,801,807,811,817,823,829,834,840,846,852,858,863,869,875,881,886,892,898,904,910,916,922,927,932,938,944,950,956,962,968,974,980,984,990,996,1002,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1067,1073,1079,1085,1091,1097,1103,1109,1115,1121,1127,1133,1138,1144,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1210,1216,1221,1227,1233,1239,1245,1251,1256,1262,1267,1273,1279,1285,1291,1297,1303,1309,1315,1321,1327,1333,1339,1345,1350,1355,1361,1366,1371,1377,1383,1389,1394,1398,1404,1409,1414,1420,1426,1432,1438,1443,1448,1453,1459,1465,1470,1475,1480,1485,1490,1496,1501,1506,1512,1518,1524,1530,1536,1542,1547,1553,1559,1564,1570,1576,1582,1588,1593,1598,1604,1610,1616,1621,1627,1633,1639,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1709,1715,1720,1725,1731,1734,1740,1746,1751,1757,1762,1768,1774,1780,1786,1791,1797,1803,1809,1814,1820,1826,1831,1837,1843,1849,1855,1860,1866,1871,1875,1880,1886,1891,1897,1902,1907,1911,1917,1923,1929,1934,1940,1946,1951,1956,1961,1965,1971,1977,1983,1989,1995,2001,2007,2013,2019,2025,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2179,2185,2191,2197,2203,2209,2215,2221,2227,2233,2238,2243,2249,2255,2260,2266,2272,2278,2284,2290,2296,2301,2307,2313,2317,2323,2329,2333,2338,2343,2349,2354,2360,2365,2369,2374,2380,2385,2391,2397,2402,2407,2413,2418,2423,2429,2435,2441,2447,2453,2459,2464,2470,2476,2482,2488,2494,2500,2504,2509,2515,2520,2525,2531,2537,2543,2549,2555,2558,2564,2570,2576,2582,2588,2594,2599,2605,2611,2616,2622,2627,2632,2638,2644,2648,2653,2659,2663,2669,2674,2678,2683,2689,2695,2701,2707,2713,2719,2725,2731,2737,2743,2749,2755,2761,2767,2773,2778,2784,2790,2796,2802,2806,2811,2817,2822,2828,2834,2840,2846,2851,2857,2863,2869,2874,2880,2885,2891,2897,2903,2909,2915,2921,2927,2933,2939,2945,2950,2956,2962,2967,2973,2979,2985,2991,2997,3003,3009,3014,3020,3026,3032,3038,3044,3050,3056,3062,3068,3074,3080,3086,3092,3098,3104,3109,3115,3119,3124,3130,3136,3142,3148,3154,3160,3166,3172,3177,3182,3188,3194,3200,3206,3212,3218,3224,3230,3236,3242,3248,3254,3260,3266,3272,3278,3284,3290,3296,3302,3308,3314,3320,3326,3332,3338,3344,3350,3356,3362,3368,3374,3380,3386,3392,3398,3403,3409,3415,3421,3427,3433,3438,3444,3449,3455,3461,3466,3472,3477,3483,3489,3495,3501,3507,3513,3519,3525,3531,3537,3543,3548,3554,3560,3565,3571,3577,3583,3589,3594,3599,3605,3610,3616,3622,3628,3634,3639,3644,3650,3655,3660,3666,3671,3677,3683,3687,3693,3699,3705,3711,3717,3723,3729,3735,3741,3747,3753,3759,3764,3770,3776,3782,3788,3794,3800,3806,3810,3815,3820,3826,3832,3837,3842,3848,3853,3859,3864,3870,3875,3881,3886,3891,3897,3903,3909,3915,3921,3927,3933,3938,3943,3949,3955,3961,3966,3972,3978,3984,3990,3996,4002,4008,4014,4020,4026,4031,4037,4042,4046,4052,4058,4064,4069,4074,4080,4086,4092,4098,4104,4109,4113,4119,4125,4131,4137,4143,4149,4154,4160,4166,4171,4177,4182,4187,4193,4198,4203,4209,4214,4220,4226,4232,4237,4243,4249,4255,4261,4266,4272,4277,4283,4289,4295,4299,4303,4309,4315,4321,4326],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",369.28,370.9,360.75,364.27,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",367.48,374.12,363.22,366.2,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",357.93,365.1,354.89,358.08,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",358.75,362.39,354.05,356.58,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",359.78,367.73,357.04,358.97,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",364.2,368.66,361.6,365.44,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",360.6,369.21,357.68,363.56,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",368.25,375.44,366,367.81,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",357.1,370,355.75,368.16,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",362.07,364.69,351.32,354.08,{"symbol":5,"time":86,"open":87,"high":88,"low":87,"close":89},"2026-09-03",365.82,384.04,376.37,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",360.41,360.62,349.92,357.01,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",360.9,362.7,352.96,356.09,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",347.21,368.92,347.15,367.95,{"symbol":5,"time":109,"open":75,"high":110,"low":111,"close":112},"2026-08-28",358.8,345.2,348.75,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",346.16,355.74,345.45,354.81,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",345.27,351.93,342.53,345.82,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",349.58,357,349.2,350.25,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",361.41,363.24,348.26,348.95,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",349.88,366.5,346.9,362.86,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",346.2,347.5,338.96,345.13,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",338.89,351.62,335.7,351.12,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",333.22,340.53,331.12,336.87,{"symbol":5,"time":162,"open":163,"high":117,"low":164,"close":165},"2026-08-17",340.69,337.48,339.3,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",342.33,351.26,335.33,342.27,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",327.2,341.64,325.24,339.96,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",335,335.5,323.64,327.51,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",332.8,336.2,329.53,332.81,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",326.6,332.05,326.15,330.88,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",322.34,333.73,321.25,328.58,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",317.05,323,315.52,319.53,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",323.42,327.14,320.28,321.55,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",324,329.57,320.79,327.35,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",310.96,324.65,310.43,322.08,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",309.69,315.5,301.97,311.21,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",302.7,310.87,301.33,308.85,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",307.14,309.06,297.38,298.32,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",305.93,311.16,300.69,307.44,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",313.24,317,304.28,309.22,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",320.72,322.96,306.51,313.03,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",341,342.11,315.74,319.69,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",375.53,380.17,372.9,374.01,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",371.17,384.07,369.98,378.93,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",386.05,386.61,369.43,369.57,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",381.78,385.69,377.22,380.84,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",392.35,395.31,385.32,391.06,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",399.4,406.59,390.66,394.46,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",399.05,402.22,394.76,396.18,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":308},"2026-07-13",404.61,405.57,391.37,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",410.49,413.16,402.81,407.76,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",393.99,407.86,390.86,406.55,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",399.38,399.63,390.51,394.06,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",416.96,419.56,401.88,402.9,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",397.5,420,390.5,419.77,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",428.01,432.35,389.3,393.45,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",421.46,432.86,418.09,425.3,{"symbol":5,"time":358,"open":359,"high":360,"low":359,"close":361},"2026-06-30",406,424.54,420.6,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",381.79,413.27,379.3,411.84,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",370.15,387.8,368.6,379.71,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",375.27,379.12,371.22,375.12,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":270},"2026-06-24",380.08,384.58,373.05,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",392.61,392.87,379.06,381.61,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",394.85,414.75,394.4,405.05,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",398.1,402.52,384.7,400.49,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",401.53,405.94,393.76,396.38,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",404.11,412.42,400.54,404.66,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",412.37,416,407.1,411.15,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",399.49,406.68,386.76,406.43,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",388.28,399.54,380.66,399.15,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",391.54,397.09,380.15,381.59,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",411.03,418.5,384.24,396.68,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",396.33,412.94,394.72,408.95,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",420.5,424.68,388.59,391,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",419.84,426.35,417.16,418.45,{"symbol":5,"time":464,"open":465,"high":466,"low":418,"close":467},"2026-06-03",418.7,433.6,423.7,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",418.22,424.42,413.65,423.74,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",427.49,429.6,415.43,415.88,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",439.85,441.07,428.14,435.79,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",437.62,443.96,436.3,442.1,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",442.89,445.6,435.52,440.36,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",430.26,435.2,426.12,433.59,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",422.67,431.51,420.51,426.01,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-21",422.18,426.95,412.9,417.85,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",407.6,417.46,406.39,417.26,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":411},"2026-05-19",403.16,405.63,393.63,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-18",419.27,421.13,405.33,409.99,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-15",433.98,434.66,422,422.24,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-14",446.49,451.98,441.16,443.3,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-13",436.67,453.4,430.21,445.27,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-12",441.41,447.8,422.26,433.45,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-11",422.16,449.16,416.8,445,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-08",416.48,431.2,416.39,428.35,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-07",407.48,415.83,402.12,411.79,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-06",386.25,401.68,384.02,398.73,{"symbol":5,"time":582,"open":583,"high":573,"low":584,"close":585},"2026-05-05",395.19,389,389.37,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-04",390.23,394.64,384.8,392.51,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-05-01",382.49,397.82,378.8,390.82,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-30",372.75,384.75,368.17,381.63,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-29",375.4,376.4,370.04,372.8,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-28",374.68,382.29,372.54,376.02,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-27",372.09,380.78,364.02,378.67,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-24",373.5,382.76,370.73,376.3,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-23",375.28,386,368.39,373.72,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-22",387.57,393.01,385.3,387.51,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-21",393,393.95,385.22,386.42,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-20",402.58,406.8,388.33,392.5,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-17",395.92,409.28,391.65,400.62,{"symbol":5,"time":659,"open":660,"high":332,"low":661,"close":662},"2026-04-16",393.81,381.8,388.9,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-15",366.83,394.65,362.5,391.95,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":57},"2026-04-14",357.67,367.63,354.77,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-13",350.07,356.35,348.57,352.42,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":136},"2026-04-10",346.29,350.36,342.74,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-09",343.15,348.88,337.25,345.62,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-08",363.79,364.5,339.67,343.25,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-07",346.44,348.02,337.24,346.65,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-06",362.59,367.72,346.64,352.82,{"symbol":5,"time":710,"open":57,"high":711,"low":712,"close":713},"2026-04-02",370.28,359.03,360.59,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-04-01",378.63,383.14,374.08,381.26,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-31",361.51,373.33,361,371.75,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-30",365.86,367.29,352.14,355.28,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-27",369.69,369.86,359.47,361.83,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-26",381.6,384.44,371.87,372.11,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-25",389.99,396.23,385.01,385.95,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-24",376.56,387.48,376.31,383.03,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-23",373.09,385.33,372.73,380.85,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-20",379.85,379.89,364.46,367.96,{"symbol":5,"time":769,"open":770,"high":770,"low":771,"close":772},"2026-03-19",387.27,378.73,380.3,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-18",399,403.07,392.31,392.78,{"symbol":5,"time":780,"open":781,"high":782,"low":642,"close":783},"2026-03-17",395.69,400.12,399.27,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-16",396.22,403.73,394.42,395.56,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-13",399.17,400.2,389.95,391.2,{"symbol":5,"time":797,"open":798,"high":799,"low":666,"close":800},"2026-03-12",405.18,406.5,395.01,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",402.28,416.38,402.15,407.82,{"symbol":5,"time":808,"open":307,"high":301,"low":809,"close":810},"2026-03-10",398.19,399.24,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",390.05,401.59,381.4,398.68,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",398.09,402.35,394.21,396.73,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-05",401.57,408.62,399.42,405.55,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":406},"2026-03-04",397.85,408.33,394.58,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",395.09,396.34,385.39,392.43,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",390.6,404.54,388.25,403.32,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",402.94,407.12,398.11,402.51,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",414.42,416.81,403.66,408.58,{"symbol":5,"time":859,"open":860,"high":861,"low":860,"close":862},"2026-02-25",412.15,420.34,417.4,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",399.5,410.82,397.64,409.38,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",407.29,407.7,394.04,399.83,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",408.3,414.7,405.5,411.82,{"symbol":5,"time":882,"open":883,"high":884,"low":411,"close":885},"2026-02-19",407.25,415.25,411.71,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",411.11,416.9,409.58,411.32,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-17",412.36,413.72,400.51,410.63,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",414.31,424.06,410.88,417.44,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-12",430.3,436.23,414,417.07,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-11",427.96,436.35,420.03,428.27,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-10",418.08,427.25,417,425.21,{"symbol":5,"time":923,"open":924,"high":925,"low":871,"close":926},"2026-02-09",409.91,421.25,417.32,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":888},"2026-02-06",400.87,414.55,397.75,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-05",397.02,402.1,387.53,397.21,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-04",420.46,423.9,399.18,406.01,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-03",424.27,428.56,413.69,421.96,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-02",421.29,427.15,414.5,421.81,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-30",425.35,439.88,422.7,430.41,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-29",437.8,440.23,414.62,416.56,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-28",431.91,438.26,430.1,431.46,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-27",437.41,437.52,430.69,430.9,{"symbol":5,"time":981,"open":562,"high":982,"low":983,"close":501},"2026-01-26",445.04,434.28,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-23",447.43,452.43,444.04,449.06,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-22",435.16,449.5,432.63,449.36,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-21",421.66,438.2,419.62,431.44,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":903,"close":1006},"2026-01-20",429.36,430.73,419.25,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-16",439.5,447.25,435.26,437.5,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-15",441.13,445.36,437.65,438.57,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-14",442.81,443.91,434.22,439.2,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-13",450.2,451.81,443.95,447.2,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-12",441.23,454.3,438,448.96,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-09",435.95,449.05,430.39,445.01,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-08",427.89,436.89,424.37,435.8,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-07",435.9,438.37,431.29,431.41,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-06",446.38,448.25,428.78,432.96,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-05",447.99,457.55,444.57,451.67,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2026-01-02",457.8,458.34,435.3,438.07,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-31",456.1,456.55,449.3,449.72,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-30",461.09,463.12,453.83,454.43,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-29",469,469.4,459,459.64,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-26",485.23,489.09,473.82,475.19,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-24",488.48,490.9,476.8,485.4,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-23",489.4,491.97,482.84,485.56,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-22",489.88,498.83,485.33,488.73,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-19",488.12,490.49,474.72,481.2,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-18",478.16,490.86,473.12,483.37,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-17",488.22,495.28,466.2,467.26,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1111},"2025-12-16",472.21,491.5,465.83,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-15",469.44,481.77,467.66,475.31,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-12",448.09,463.01,441.67,458.96,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-11",448.95,449.27,440.33,446.89,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-10",446.07,456.88,443.61,451.45,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-09",437.54,452.39,435.7,445.17,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-08",447.45,449.75,435.25,439.58,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-05",453.03,458.87,451.66,455,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-04",449.94,454.63,445.39,454.53,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-03",432.1,447.92,431.11,446.74,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-02",430.81,436.8,422.12,429.24,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-12-01",425.32,433.66,425.29,430.14,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-28",426.59,432.93,426.2,430.17,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-26",423.95,426.94,416.89,426.58,{"symbol":5,"time":1217,"open":854,"high":1218,"low":1219,"close":1220},"2025-11-25",420.48,405.95,419.4,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-24",402.17,421.72,401.09,417.78,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-21",402.32,402.8,383.76,391.09,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-20",414.63,428.94,394.74,395.23,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-19",406.18,411.78,398.5,403.99,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-18",405.38,408.9,393.71,401.25,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1253,"close":1255},"2025-11-17",398.74,423.96,408.92,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-14",386.3,412.19,382.78,404.35,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":837,"close":1266},"2025-11-13",423.13,424.5,401.99,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-12",442.15,442.33,426.56,430.6,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-11",439.4,442.49,432.36,439.62,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-10",439.6,449.67,433.36,445.23,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-07",437.92,439.36,421.88,429.52,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-06",461.96,467.45,435.09,445.91,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-05",452.05,466.33,440.71,462.07,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-04",454.46,460.22,443.6,444.26,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-11-03",455.99,474.07,453.8,468.37,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-31",446.75,458,443.69,456.56,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-30",451.05,455.06,439.61,440.1,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-29",462.5,465.7,452.65,461.51,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-28",454.78,467,451.6,460.55,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-27",439.98,460.16,438.69,452.42,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1209,"close":1349},"2025-10-24",446.83,451.68,433.72,{"symbol":5,"time":1351,"open":342,"high":1352,"low":1353,"close":1354},"2025-10-23",449.4,413.9,448.98,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-22",443.45,445.54,429,438.97,{"symbol":5,"time":1362,"open":1363,"high":1077,"low":1364,"close":1365},"2025-10-21",445.76,442.05,442.6,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":986},"2025-10-20",443.87,449.8,440.61,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-17",425.5,441.46,423.6,439.31,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-16",434.73,439.35,421.31,428.75,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-15",434.9,440.51,426.33,435.15,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1197},"2025-10-14",426.79,434.2,417.86,{"symbol":5,"time":1395,"open":1396,"high":1046,"low":1397,"close":1051},"2025-10-13",423.53,419.7,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-10",436.54,443.13,411.45,413.49,{"symbol":5,"time":1405,"open":1406,"high":913,"low":1407,"close":1408},"2025-10-09",431.81,426.18,435.54,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1343},"2025-10-08",437.57,441.33,425.23,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-07",447.82,452.68,432.45,433.09,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-06",440.75,453.55,436.69,453.25,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-03",443.29,446.77,416.58,429.83,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-02",470.54,470.75,435.57,436,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1422,"close":1442},"2025-10-01",443.8,462.29,459.46,{"symbol":5,"time":1444,"open":1445,"high":562,"low":1446,"close":1447},"2025-09-30",441.52,433.12,444.72,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1009,"close":1452},"2025-09-29",444.35,450.98,443.21,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-26",428.3,440.47,421.02,440.4,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-25",435.24,435.35,419.08,423.39,{"symbol":5,"time":1466,"open":1431,"high":1467,"low":1468,"close":1469},"2025-09-24",444.21,429.03,442.79,{"symbol":5,"time":1471,"open":959,"high":1472,"low":1473,"close":1474},"2025-09-23",440.97,423.72,425.85,{"symbol":5,"time":1476,"open":1190,"high":1477,"low":1478,"close":1479},"2025-09-22",444.98,429.13,434.21,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1224,"close":1484},"2025-09-19",421.82,429.47,426.07,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":967,"close":1489},"2025-09-18",428.87,432.22,416.85,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-17",415.75,428.31,409.67,425.86,{"symbol":5,"time":1497,"open":954,"high":1498,"low":1499,"close":1500},"2025-09-16",423.25,411.43,421.62,{"symbol":5,"time":1502,"open":1264,"high":1503,"low":1504,"close":1505},"2025-09-15",425.7,402.43,410.04,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-12",370.94,396.69,370.24,395.94,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-11",350.17,368.99,347.6,368.81,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-10",350.55,356.33,346.07,347.79,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-09",348.44,350.77,343.82,346.97,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-08",354.64,358.44,344.84,346.4,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-05",348,355.87,344.68,350.84,{"symbol":5,"time":1543,"open":1544,"high":151,"low":1545,"close":1546},"2025-09-04",336.15,331.48,338.53,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-09-03",335.2,343.33,328.51,334.09,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-09-02",328.23,333.33,325.6,329.36,{"symbol":5,"time":1560,"open":1561,"high":112,"low":1562,"close":1563},"2025-08-29",347.23,331.7,333.87,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-28",350.91,353.55,340.26,345.98,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-27",351.94,355.39,349.16,349.6,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-26",344.93,351.9,343.72,351.67,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-25",338.9,349.53,335.03,346.6,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":267,"close":1592},"2025-08-22",321.66,340.25,340.01,{"symbol":5,"time":1594,"open":225,"high":1595,"low":1596,"close":1597},"2025-08-21",324.9,318.68,320.11,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-20",329.22,331.37,314.6,323.9,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-19",335.79,340.55,327.85,329.31,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-18",329.62,336.27,329.59,335.16,{"symbol":5,"time":1617,"open":1618,"high":165,"low":1619,"close":1620},"2025-08-15",337.66,327.02,330.56,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-14",335.76,340.47,330.4,335.58,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-13",341.5,348.98,338.2,339.38,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-12",345,345.26,332.94,340.84,{"symbol":5,"time":1640,"open":180,"high":707,"low":1641,"close":1642},"2025-08-11",334.15,339.03,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-08",321.43,335.15,320.98,329.65,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-07",319.79,322.4,316.16,322.27,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-06",307.89,320.47,306.93,319.91,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-05",308.95,312.45,305.5,308.72,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-04",309.08,312.12,303,309.26,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-01",306.21,309.31,297.82,302.63,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-31",319.61,321.37,306.1,308.27,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-30",322.18,324.45,311.62,319.04,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-29",325.55,326.25,318.25,321.2,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-28",318.45,330.49,315.69,325.59,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-25",308.74,323.63,308.01,316.06,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-24",310,310.15,300.41,305.3,{"symbol":5,"time":1716,"open":1717,"high":187,"low":1718,"close":1719},"2025-07-23",330.9,328.67,332.56,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":213,"close":1724},"2025-07-22",329.74,335.41,332.11,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-21",334.4,338,326.88,328.49,{"symbol":5,"time":1732,"open":1590,"high":1717,"low":1733,"close":1648},"2025-07-18",321.42,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-17",323.15,324.34,317.06,319.41,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-16",312.8,323.5,312.62,321.67,{"symbol":5,"time":1747,"open":1748,"high":1696,"low":1749,"close":1750},"2025-07-15",319.68,310.5,310.78,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-14",317.73,322.6,312.67,316.9,{"symbol":5,"time":1758,"open":1657,"high":1759,"low":1760,"close":1761},"2025-07-11",314.09,305.65,313.51,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-10",300.05,310.48,300,309.87,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-09",297.55,300.15,293.55,295.88,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-08",297,304.05,294.35,297.81,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-07",291.37,296.15,288.77,293.94,{"symbol":5,"time":1787,"open":1788,"high":1699,"low":1789,"close":1790},"2025-07-03",317.99,312.76,315.35,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-07-02",312.63,316.83,303.82,315.65,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-07-01",298.46,305.89,293.21,300.71,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-30",319.9,325.58,316.6,317.66,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1706},"2025-06-27",324.51,329.34,317.5,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-26",324.61,331.05,323.61,325.78,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-25",342.7,343,320.4,327.55,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1624},"2025-06-24",356.17,356.26,340.44,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-23",327.54,357.54,327.48,348.68,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-20",327.95,332.36,317.78,322.16,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-18",317.31,329.32,315.45,322.05,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-17",326.09,327.26,314.74,316.35,{"symbol":5,"time":1856,"open":1857,"high":193,"low":1858,"close":1859},"2025-06-16",331.29,326.41,329.13,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-13",313.97,332.99,313.3,325.31,{"symbol":5,"time":1867,"open":1868,"high":1719,"low":1869,"close":1870},"2025-06-12",323.08,316.86,319.11,{"symbol":5,"time":1872,"open":1727,"high":181,"low":1873,"close":1874},"2025-06-11",322.5,326.43,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1851},"2025-06-10",314.94,327.83,310.67,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-09",285.96,309.83,281.85,308.58,{"symbol":5,"time":1887,"open":1888,"high":1665,"low":1889,"close":1890},"2025-06-06",298.83,291.14,295.14,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-05",322.49,324.55,273.21,284.7,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":193},"2025-06-04",345.1,345.6,327.33,{"symbol":5,"time":1903,"open":1587,"high":1904,"low":1905,"close":1906},"2025-06-03",355.4,343.04,344.27,{"symbol":5,"time":1908,"open":1909,"high":700,"low":1556,"close":1910},"2025-06-02",343.5,342.69,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-30",355.52,363.68,345.29,346.46,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-29",365.29,367.71,356,358.43,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-28",364.84,365,355.91,356.9,{"symbol":5,"time":1930,"open":1931,"high":693,"low":1932,"close":1933},"2025-05-27",347.35,347.32,362.89,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-23",337.92,343.18,333.21,339.34,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-22",331.9,347.27,331.39,341.04,{"symbol":5,"time":1947,"open":1948,"high":1931,"low":1949,"close":1950},"2025-05-21",344.43,332.2,334.62,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1528},"2025-05-20",347.87,354.99,341.63,{"symbol":5,"time":1957,"open":1958,"high":1823,"low":1959,"close":1960},"2025-05-19",336.3,333.37,342.09,{"symbol":5,"time":1962,"open":1963,"high":152,"low":168,"close":1964},"2025-05-16",346.24,349.98,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-15",340.34,346.14,334.72,342.82,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-14",342.5,350,337,347.68,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-13",320,337.59,316.8,334.07,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-12",321.99,322.21,311.5,318.38,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-09",290.21,307.04,290,298.26,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-08",279.63,289.8,279.41,284.82,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-07",276.88,277.92,271,276.22,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-06",273.11,277.73,271.35,275.35,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-05",284.57,284.85,274.4,280.26,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-05-02",284.9,294.78,279.81,287.21,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2023,"close":2029},"2025-05-01",280.01,290.87,280.52,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-30",279.9,284.45,270.78,282.16,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-29",285.5,293.32,279.47,292.03,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-28",288.98,294.86,272.42,285.88,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-25",261.69,286.85,259.63,284.95,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-24",250.5,259.54,249.2,259.51,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-23",254.86,259.45,244.43,250.74,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-22",230.96,242.79,229.85,237.97,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-21",230.26,232.21,222.79,227.5,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-17",243.47,244.34,237.68,241.37,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-16",247.61,251.97,233.89,241.55,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-15",249.91,258.75,247.54,254.11,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-14",258.36,261.8,245.93,252.35,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-11",251.84,257.74,241.36,252.31,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-10",260,262.49,239.33,252.4,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-09",224.69,274.69,223.88,272.2,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-08",245,250.44,217.8,221.86,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-07",223.78,252,214.25,233.29,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-04",255.38,261,236,239.43,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-03",265.29,276.3,261.51,267.28,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-02",254.6,284.99,251.27,282.76,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-04-01",263.8,277.45,259.25,268.46,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-31",249.31,260.56,243.36,259.16,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-28",275.58,276.1,260.57,263.55,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-27",272.48,291.85,271.82,273.13,{"symbol":5,"time":2175,"open":2176,"high":2021,"low":2177,"close":2178},"2025-03-26",282.66,266.51,272.06,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-25",283.6,288.2,271.28,288.14,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-24",258.08,278.64,256.33,278.39,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-21",234.99,249.52,234.55,248.71,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-20",233.35,238,230.05,236.26,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-19",231.61,241.41,229.2,235.86,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-18",228.16,230.1,222.28,225.31,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-17",245.06,245.4,232.8,238.01,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-14",247.31,251.58,240.73,249.98,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-13",248.13,248.29,232.6,240.68,{"symbol":5,"time":2234,"open":2235,"high":2104,"low":2236,"close":2237},"2025-03-12",247.22,241.1,248.09,{"symbol":5,"time":2239,"open":2214,"high":2240,"low":2241,"close":2242},"2025-03-11",237.06,217.02,230.58,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-10",252.54,253.37,220,222.15,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-07",259.32,266.25,250.73,262.67,{"symbol":5,"time":2256,"open":2178,"high":2257,"low":2258,"close":2259},"2025-03-06",272.65,260.02,263.45,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-05",272.92,279.55,267.71,279.1,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-03-04",270.93,284.35,261.84,272.04,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-03-03",300.34,303.94,277.3,284.65,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-28",279.5,293.88,273.6,292.98,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-27",291.16,297.23,280.88,281.95,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-26",303.71,309,288.04,290.8,{"symbol":5,"time":2297,"open":1619,"high":2298,"low":2299,"close":2300},"2025-02-25",328.89,297.25,302.8,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-24",338.14,342.4,324.7,330.53,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-21",353.44,354.98,334.42,337.8,{"symbol":5,"time":2314,"open":722,"high":2315,"low":1538,"close":2316},"2025-02-20",362.3,354.4,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-19",354,367.34,353.67,360.56,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-18",355.01,359.1,350.02,354.11,{"symbol":5,"time":2330,"open":93,"high":2331,"low":146,"close":2332},"2025-02-14",362,355.84,{"symbol":5,"time":2334,"open":1635,"high":2335,"low":2336,"close":2337},"2025-02-13",358.69,342.85,355.94,{"symbol":5,"time":2339,"open":2340,"high":1535,"low":2341,"close":2342},"2025-02-12",329.94,329.12,336.51,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-11",345.8,349.37,325.1,328.5,{"symbol":5,"time":2350,"open":2351,"high":99,"low":2352,"close":2353},"2025-02-10",356.21,350.51,350.73,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-07",370.19,380.55,360.34,361.62,{"symbol":5,"time":2361,"open":2362,"high":606,"low":2363,"close":2364},"2025-02-06",373.03,363.18,374.32,{"symbol":5,"time":2366,"open":639,"high":2367,"low":270,"close":2368},"2025-02-05",388.39,378.17,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":815,"close":2373},"2025-02-04",382.63,394,392.21,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-03",386.68,389.17,374.36,383.68,{"symbol":5,"time":2381,"open":405,"high":2382,"low":2383,"close":2384},"2025-01-31",419.99,401.34,404.6,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-30",410.78,412.5,384.41,400.28,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-29",395.21,398.59,384.48,389.1,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":819},"2025-01-28",396.91,400.59,386.5,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":584,"close":2406},"2025-01-27",394.8,406.69,397.15,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-24",414.45,418.88,405.78,406.58,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":450,"close":2417},"2025-01-23",416.06,420.73,412.38,{"symbol":5,"time":2419,"open":855,"high":2420,"low":2421,"close":2422},"2025-01-22",428,414.59,415.11,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-21",432.64,433.2,406.31,424.07,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-17",421.5,439.74,419.75,426.5,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-16",423.49,424,409.13,413.82,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-15",409.9,429.8,405.66,428.22,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-14",414.34,422.64,394.54,396.36,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-13",383.21,403.79,380.07,403.31,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":1237},"2025-01-10",391.4,399.28,377.29,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-08",392.95,402.5,387.4,394.94,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-07",405.83,414.33,390,394.36,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-06",423.2,426.43,401.7,411.05,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2025-01-03",381.48,411.88,379.45,410.44,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2025-01-02",390.1,392.73,373.04,379.28,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-31",423.79,427.93,402.54,403.84,{"symbol":5,"time":2501,"open":1220,"high":2502,"low":1492,"close":2503},"2024-12-30",427,417.41,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2434,"close":2508},"2024-12-27",449.52,450,431.66,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-26",465.16,465.33,451.02,454.13,{"symbol":5,"time":2516,"open":1051,"high":2517,"low":2518,"close":2519},"2024-12-24",462.78,435.14,462.28,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":1272},"2024-12-23",431,434.51,415.41,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-20",425.51,447.08,417.64,421.06,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-19",451.88,456.36,420.02,436.17,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-18",466.5,488.54,427.01,440.13,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-17",475.9,483.99,457.51,479.86,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-16",441.09,463.19,436.15,463.02,{"symbol":5,"time":2556,"open":342,"high":490,"low":2557,"close":907},"2024-12-13",415.71,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-12",424.84,429.3,415,418.1,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-11",409.7,424.88,402.38,424.77,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-10",392.68,409.73,390.85,400.99,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-09",397.61,404.8,378.01,389.79,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-06",377.42,389.49,370.8,389.22,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-05",359.87,375.43,359.5,369.49,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":39},"2024-12-04",353,358.1,348.6,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-12-03",351.8,355.69,348.2,351.42,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-12-02",352.38,360,351.15,357.09,{"symbol":5,"time":2612,"open":2613,"high":117,"low":2614,"close":2615},"2024-11-29",336.08,334.65,345.16,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-27",341.8,342.55,326.59,332.89,{"symbol":5,"time":2623,"open":264,"high":2624,"low":2625,"close":2626},"2024-11-26",346.96,335.66,338.23,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":1631,"close":2631},"2024-11-25",360.14,361.93,338.59,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-22",341.09,361.53,337.7,352.56,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-21",343.81,347.99,335.28,339.64,{"symbol":5,"time":2645,"open":1635,"high":1587,"low":2646,"close":2647},"2024-11-20",334.3,342.03,{"symbol":5,"time":2649,"open":1623,"high":2650,"low":2651,"close":2652},"2024-11-19",347.38,332.75,346,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-18",340.73,348.55,330.01,338.74,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":255,"close":258},"2024-11-15",310.57,324.68,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-14",327.69,329.98,310.37,311.18,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":1873,"close":2673},"2024-11-13",335.85,344.6,330.24,{"symbol":5,"time":2675,"open":684,"high":2676,"low":2677,"close":1730},"2024-11-12",345.84,323.31,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":1974},"2024-11-11",346.3,358.64,336,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-08",299.14,328.71,297.66,321.22,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-07",288.89,299.75,285.52,296.91,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-06",284.67,289.59,275.62,288.53,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-05",247.34,255.28,246.21,251.44,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-04",244.56,248.9,238.88,242.84,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-01",252.04,254,246.63,248.98,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-31",257.99,259.75,249.25,249.85,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-30",258.04,263.35,255.82,257.55,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-29",264.51,264.98,255.51,259.52,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-28",270,273.54,262.24,262.51,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-25",256.01,269.49,255.32,269.19,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-24",244.68,262.12,242.65,260.48,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-23",217.13,218.72,212.11,213.65,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-22",217.31,218.22,215.26,217.97,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-21",218.9,220.48,215.73,218.85,{"symbol":5,"time":2774,"open":2775,"high":2213,"low":2776,"close":2777},"2024-10-18",220.71,219.23,220.7,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-17",221.59,222.08,217.9,220.89,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-16",221.4,222.82,218.93,221.33,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-15",220.01,224.26,217.12,219.57,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-10-14",220.13,221.91,213.74,219.16,{"symbol":5,"time":2803,"open":2798,"high":2804,"low":2805,"close":2124},"2024-10-11",223.34,214.38,{"symbol":5,"time":2807,"open":2808,"high":2069,"low":2809,"close":2810},"2024-10-10",241.81,232.34,238.77,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-09",243.82,247.43,239.51,241.05,{"symbol":5,"time":2818,"open":2819,"high":2705,"low":2820,"close":2821},"2024-10-08",243.56,240.56,244.5,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-10-07",249,249.83,240.7,240.83,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-10-04",246.69,250.96,244.58,250.08,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-10-03",244.48,249.79,237.81,240.66,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-02",247.55,251.16,241.5,249.02,{"symbol":5,"time":2847,"open":2254,"high":2848,"low":2849,"close":2850},"2024-10-01",263.98,248.53,258.02,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-30",259.04,264.86,255.77,261.63,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-27",257.38,260.7,254.12,260.46,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-26",260.6,261.75,251.53,254.22,{"symbol":5,"time":2870,"open":2245,"high":2871,"low":2872,"close":2873},"2024-09-25",257.05,252.28,257.02,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-24",254.08,257.19,249.05,254.27,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2883},"2024-09-23",242.61,250,241.92,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-20",241.52,243.99,235.92,238.25,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-19",234,244.24,232.13,243.92,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-18",230.09,235.68,226.88,227.2,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-17",229.45,234.57,226.55,227.87,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-16",229.3,229.96,223.53,226.78,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-13",228,232.67,226.32,230.29,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-12",224.66,231.45,223.83,229.81,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-11",224.55,228.47,216.8,228.13,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-10",220.07,226.4,218.64,226.17,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-09",216.2,219.87,213.67,216.27,{"symbol":5,"time":2946,"open":2231,"high":2947,"low":2948,"close":2949},"2024-09-06",233.6,210.51,210.73,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-05",223.49,235,222.25,230.17,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-09-04",210.59,222.22,210.57,219.41,{"symbol":5,"time":2963,"open":2765,"high":2964,"low":2965,"close":2966},"2024-09-03",219.9,209.64,210.6,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-30",208.63,214.57,207.03,214.11,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-29",209.8,214.89,205.97,206.28,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-28",209.72,211.84,202.59,205.75,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-27",213.25,215.66,206.94,209.21,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-26",218.75,219.09,211.01,213.21,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-23",214.46,221.48,214.21,220.32,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-22",223.82,224.8,210.32,210.66,{"symbol":5,"time":3010,"open":3011,"high":2923,"low":3012,"close":3013},"2024-08-21",222.67,218.86,223.27,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-20",224.88,228.22,219.56,221.1,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-19",217.07,222.98,214.09,222.72,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-16",211.15,219.8,210.8,216.12,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-15",205.02,215.88,204.82,214.14,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-14",207.39,208.44,198.75,201.38,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-13",198.47,208.49,197.06,207.83,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-12",199.02,199.26,194.67,197.49,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-09",197.05,200.88,195.11,200,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-08",195.7,200.7,192.04,198.84,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-07",200.77,203.49,191.48,191.76,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-08-06",200.75,202.9,192.67,200.64,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-05",185.22,203.88,182,198.88,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-02",214.88,216.13,205.78,207.67,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-01",227.69,231.87,214.33,216.86,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-31",227.9,234.68,226.79,232.07,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":2247,"close":3108},"2024-07-30",232.25,232.41,222.62,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-29",224.9,234.27,224.7,232.1,{"symbol":5,"time":3116,"open":3117,"high":2213,"low":3118,"close":3029},"2024-07-26",221.19,215.33,{"symbol":5,"time":3120,"open":2931,"high":3121,"low":3122,"close":3123},"2024-07-25",226,216.23,220.25,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-24",225.42,225.99,214.71,215.99,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-23",253.6,255.76,245.63,246.38,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-22",244.21,253.21,243.75,251.51,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-19",247.79,249.44,236.83,239.2,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-18",251.09,257.14,247.2,249.23,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-17",252.73,258.47,246.18,248.5,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-16",255.31,258.62,245.8,256.56,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-15",255.97,265.6,251.73,252.64,{"symbol":5,"time":3173,"open":3174,"high":2104,"low":3175,"close":3176},"2024-07-12",235.8,233.09,248.23,{"symbol":5,"time":3178,"open":3179,"high":2005,"low":3180,"close":3181},"2024-07-11",263.3,239.65,241.03,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-10",262.8,267.59,257.86,263.26,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-07-09",251,265.61,250.3,262.33,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-07-08",247.71,259.44,244.57,252.94,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-07-05",249.81,252.37,242.46,251.52,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-07-03",234.56,248.35,234.25,246.39,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-07-02",218.89,231.3,218.06,231.26,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-07-01",201.02,213.23,200.85,209.86,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-28",199.55,203.2,195.26,197.88,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-27",195.17,198.72,194.05,197.42,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-26",186.54,197.76,186.36,196.37,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-06-25",184.4,187.97,182.01,187.35,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-24",184.97,188.8,182.55,182.58,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-21",182.3,183.95,180.69,183.01,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-06-20",184.68,185.21,179.66,181.57,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-18",186.56,187.2,182.37,184.86,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-17",177.92,188.81,177,187.44,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-14",185.8,186,176.92,178.01,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-06-13",188.39,191.08,181.23,182.47,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-06-12",171.12,180.55,169.8,177.29,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-06-11",173.92,174.75,167.41,170.66,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-06-10",176.06,178.57,173.17,173.79,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-06-07",176.13,179.35,175.58,177.48,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-06-06",174.6,179.73,172.73,177.94,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-06-05",175.35,176.15,172.13,175,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-06-04",174.78,177.76,174,174.77,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-06-03",178.13,182.64,174.49,176.29,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-31",178.5,180.32,173.82,178.08,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-30",178.58,182.67,175.38,178.79,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-29",174.19,178.15,173.93,176.19,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-28",176.4,178.25,173.16,176.75,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-24",174.84,180.08,173.73,179.24,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-23",181.8,181.9,173.26,173.74,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-22",182.85,183.8,178.12,180.11,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-21",175.51,186.88,174.71,186.6,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-05-20",177.56,177.75,173.52,174.95,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-05-17",173.55,179.63,172.75,177.46,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3364},"2024-05-16",174.1,175.79,171.43,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-15",179.9,180,173.11,173.99,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-14",174.5,179.49,174.07,177.55,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-05-13",170,175.4,169,171.89,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-05-10",173.05,173.06,167.75,168.47,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-05-09",175.01,175.62,171.37,171.97,{"symbol":5,"time":3434,"open":3435,"high":3304,"low":3436,"close":3437},"2024-05-08",171.59,170.15,174.72,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-05-07",182.4,183.26,177.4,177.81,{"symbol":5,"time":3445,"open":3377,"high":3446,"low":3447,"close":3448},"2024-05-06",187.56,182.2,184.76,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-05-03",182.1,184.78,178.42,181.19,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-05-02",182.86,184.6,176.02,180.01,{"symbol":5,"time":3462,"open":3084,"high":3463,"low":3464,"close":3465},"2024-05-01",185.86,179.01,179.99,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-30",186.98,190.95,182.84,183.28,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3234},"2024-04-29",188.42,198.87,184.54,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-26",168.85,172.12,166.37,168.29,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-25",158.96,170.88,158.36,170.18,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-24",162.84,167.97,157.51,162.13,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-04-23",143.33,147.26,141.11,144.68,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-22",140.56,144.44,138.8,142.05,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-04-19",148.97,150.94,146.22,147.05,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-04-18",151.25,152.2,148.7,149.93,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-04-17",157.64,158.33,153.78,155.45,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-04-16",156.74,158.19,153.75,157.11,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-04-15",170.24,170.69,161.38,161.48,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-04-12",172.34,173.81,170.36,171.05,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3316},"2024-04-11",172.55,175.88,168.51,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-10",173.04,174.93,170.01,171.76,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-04-09",172.91,179.22,171.92,176.88,{"symbol":5,"time":3561,"open":3562,"high":3411,"low":3563,"close":3564},"2024-04-08",169.34,167.79,172.98,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-04-05",169.08,170.86,160.51,164.9,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-04-04",170.07,177.19,168.01,171.11,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-04-03",164.02,168.82,163.28,168.38,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-04-02",164.75,167.69,163.43,166.63,{"symbol":5,"time":3590,"open":3591,"high":3361,"low":3592,"close":3593},"2024-04-01",176.17,170.21,175.22,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3401},"2024-03-28",177.45,179.57,175.3,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-27",181.41,181.91,176,179.83,{"symbol":5,"time":3606,"open":3346,"high":3607,"low":3608,"close":3609},"2024-03-26",184.25,177.38,177.67,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-25",168.76,175.24,168.73,172.63,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-22",166.69,171.2,166.3,170.83,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-21",176.39,178.18,171.8,172.82,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-20",173,176.25,170.82,175.66,{"symbol":5,"time":3635,"open":3636,"high":3627,"low":3637,"close":3638},"2024-03-19",172.36,167.42,171.32,{"symbol":5,"time":3640,"open":3641,"high":3437,"low":3642,"close":3643},"2024-03-18",170.02,165.9,173.8,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-03-15",163.16,165.18,160.76,163.57,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3569,"close":3654},"2024-03-14",167.77,171.17,162.5,{"symbol":5,"time":3656,"open":3423,"high":3657,"low":3658,"close":3659},"2024-03-13",176.05,169.15,169.48,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-12",177.77,179.43,172.41,177.54,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3662},"2024-03-11",175.45,182.87,174.8,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-03-08",181.5,182.73,174.7,175.34,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-03-07",174.35,180.04,173.7,178.65,{"symbol":5,"time":3684,"open":3465,"high":3685,"low":3681,"close":3686},"2024-03-06",181.58,176.54,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-03-05",183.05,184.59,177.57,180.74,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-03-04",198.73,199.75,186.72,188.14,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-03-01",200.52,204.52,198.5,202.64,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-29",204.18,205.28,198.45,201.88,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-28",200.42,205.3,198.44,202.04,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-02-27",204.04,205.6,198.26,199.73,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-26",192.29,201.78,192,199.4,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-23",195.31,197.57,191.5,191.97,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-22",194,198.32,191.36,197.41,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-21",193.36,199.44,191.95,194.77,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-20",196.13,198.6,189.13,193.76,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-16",202.06,203.17,197.4,199.95,{"symbol":5,"time":3760,"open":3761,"high":3059,"low":3762,"close":3763},"2024-02-15",189.16,188.86,200.45,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-02-14",185.3,188.89,183.35,188.71,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-02-13",183.99,187.26,182.11,184.02,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-02-12",192.11,194.73,187.28,188.13,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-09",190.18,194.12,189.48,193.57,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-02-08",189,191.62,185.58,189.56,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-02-07",188.18,189.79,182.68,187.58,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-02-06",177.21,186.49,177.11,185.1,{"symbol":5,"time":3807,"open":3808,"high":3262,"low":3429,"close":3809},"2024-02-05",184.26,181.06,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3084,"close":3814},"2024-02-02",185.04,188.69,187.91,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3762},"2024-02-01",188.5,189.88,184.28,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-31",187,193.97,185.85,187.29,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-30",195.33,196.36,190.61,191.59,{"symbol":5,"time":3833,"open":3834,"high":3072,"low":3835,"close":3836},"2024-01-29",185.63,183.67,190.93,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3451,"close":3841},"2024-01-26",185.5,186.78,183.25,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-25",189.7,193,180.06,182.63,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3049},"2024-01-24",211.88,212.73,206.77,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-23",211.3,215.65,207.75,209.14,{"symbol":5,"time":3860,"open":3861,"high":2124,"low":3862,"close":3863},"2024-01-22",212.26,206.27,208.8,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-19",209.99,213.19,207.56,212.19,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3850},"2024-01-18",216.88,217.45,208.74,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-17",214.86,215.67,212.01,215.55,{"symbol":5,"time":3882,"open":3883,"high":2952,"low":3884,"close":3885},"2024-01-16",215.1,212.18,219.91,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3214},"2024-01-12",220.08,225.34,217.15,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2024-01-11",230.57,230.93,225.37,227.22,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2024-01-10",235.1,235.5,231.29,233.94,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2024-01-09",238.11,238.96,232.04,234.96,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2024-01-08",236.14,241.25,235.3,240.45,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2024-01-05",236.86,240.12,234.9,237.49,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2024-01-04",239.25,242.7,237.73,237.93,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2024-01-03",244.98,245.68,236.32,238.45,{"symbol":5,"time":3934,"open":2833,"high":3935,"low":3936,"close":3937},"2024-01-02",251.25,244.41,248.42,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":2814,"close":3942},"2023-12-29",255.1,255.19,248.48,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-28",263.66,265.13,252.71,253.18,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-27",258.35,263.34,257.52,261.44,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-12-26",254.49,257.97,252.91,256.61,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":2245},"2023-12-22",256.76,258.22,251.37,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-12-21",251.9,254.8,248.55,254.5,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-12-20",256.41,259.84,247,247.14,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-12-19",253.48,258.34,253.01,257.22,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-18",253.78,258.74,251.36,252.08,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-15",251.21,254.13,248.3,253.5,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-14",241.22,253.88,240.79,251.05,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-12-13",234.19,240.3,228.2,239.29,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-12-12",238.55,238.99,233.87,237.01,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-12-11",242.74,243.44,237.45,239.74,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-12-08",240.27,245.27,239.27,243.84,{"symbol":5,"time":4027,"open":2089,"high":4028,"low":4029,"close":4030},"2023-12-07",244.08,236.98,242.64,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-12-06",242.92,246.57,239.17,239.37,{"symbol":5,"time":4038,"open":4012,"high":4039,"low":4040,"close":4041},"2023-12-05",246.66,233.7,238.72,{"symbol":5,"time":4043,"open":4044,"high":4036,"low":2131,"close":4045},"2023-12-04",235.75,235.58,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-12-01",233.14,240.19,231.9,238.83,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-11-30",245.14,245.22,236.91,240.08,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-11-29",249.21,252.75,242.76,244.14,{"symbol":5,"time":4065,"open":4066,"high":3976,"low":4067,"close":4068},"2023-11-28",236.68,234.01,246.72,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":3114,"close":4073},"2023-11-27",236.89,238.33,236.08,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-24",233.75,238.75,232.33,235.45,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-11-22",242.04,244.01,231.4,234.21,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-11-21",235.04,243.62,233.34,241.2,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-11-20",234.04,237.1,231.02,235.6,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-11-17",232,237.39,226.54,234.3,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":2068,"close":4108},"2023-11-16",239.49,240.88,233.59,{"symbol":5,"time":4110,"open":4007,"high":4111,"low":4112,"close":2712},"2023-11-15",246.7,236.45,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-11-14",235.03,238.14,230.72,237.41,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-11-13",215.6,225.4,211.61,223.71,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-11-10",210.03,215.38,205.69,214.65,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-11-09",219.75,220.8,206.68,209.98,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-11-08",223.15,224.15,217.64,222.11,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-11-07",219.98,223.12,215.72,222.18,{"symbol":5,"time":4150,"open":4151,"high":2919,"low":4152,"close":4153},"2023-11-06",223.98,215,219.27,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-11-03",221.15,226.37,218.4,219.96,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-11-02",212.97,219.2,211.45,218.51,{"symbol":5,"time":4167,"open":3719,"high":4168,"low":4169,"close":4170},"2023-11-01",205.99,197.85,205.66,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-31",196.12,202.8,194.07,200.84,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":3054,"close":4181},"2023-10-30",209.28,210.88,197.36,{"symbol":5,"time":4183,"open":2966,"high":4184,"low":4185,"close":4186},"2023-10-27",212.41,205.77,207.3,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-26",211.32,214.8,204.88,205.76,{"symbol":5,"time":4194,"open":3035,"high":4195,"low":4196,"close":4197},"2023-10-25",220.1,212.2,212.42,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":2972,"close":4202},"2023-10-24",216.5,222.05,216.52,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-23",210,216.98,202.51,212.08,{"symbol":5,"time":4210,"open":4211,"high":3012,"low":4212,"close":4213},"2023-10-20",217.01,210.42,211.99,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-10-19",225.95,230.61,216.78,220.11,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-10-18",252.7,254.63,242.08,242.68,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4230,"close":4231},"2023-10-17",250.1,257.18,247.08,254.85,{"symbol":5,"time":4233,"open":4234,"high":4235,"low":3942,"close":4236},"2023-10-16",250.05,255.4,253.92,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-10-13",258.9,259.6,250.22,251.12,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-10-12",262.92,265.41,256.63,258.87,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-10-11",266.2,268.6,260.9,262.99,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-10-10",257.75,268.94,257.65,263.62,{"symbol":5,"time":4262,"open":3162,"high":4263,"low":4264,"close":4265},"2023-10-09",261.36,252.05,259.67,{"symbol":5,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-10-06",253.98,261.65,250.65,260.53,{"symbol":5,"time":4273,"open":2110,"high":4274,"low":4275,"close":4276},"2023-10-05",263.6,256.25,260.05,{"symbol":5,"time":4278,"open":4279,"high":4280,"low":4281,"close":4282},"2023-10-04",248.14,261.86,247.6,261.16,{"symbol":5,"time":4284,"open":4285,"high":4286,"low":4287,"close":4288},"2023-10-03",248.61,250.02,244.45,246.53,{"symbol":5,"time":4290,"open":4291,"high":4292,"low":4293,"close":4294},"2023-10-02",244.81,254.28,242.62,251.6,{"symbol":5,"time":4296,"open":2883,"high":4297,"low":4298,"close":4241},"2023-09-29",254.77,246.35,{"symbol":5,"time":4300,"open":4301,"high":2842,"low":4302,"close":3135},"2023-09-28",240.02,238.65,{"symbol":5,"time":4304,"open":4305,"high":4306,"low":4307,"close":4308},"2023-09-27",244.26,245.33,234.58,240.5,{"symbol":5,"time":4310,"open":4311,"high":4312,"low":4313,"close":4314},"2023-09-26",242.98,249.55,241.66,244.12,{"symbol":5,"time":4316,"open":4317,"high":4318,"low":4319,"close":4320},"2023-09-25",243.38,247.1,238.31,246.99,{"symbol":5,"time":4322,"open":4323,"high":4324,"low":2836,"close":4325},"2023-09-22",257.4,257.79,244.88,{"symbol":5,"time":4327,"open":4328,"high":4329,"low":4330,"close":4331},"2023-09-21",257.85,260.86,254.21,255.7,[4333,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4403,4408,4413,4418,4423,4428,4433,4436,4441,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4599,4604,4608,4613,4618,4622,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4685,4690,4695,4699,4704,4709,4713,4718,4723,4728,4733,4738,4743,4748,4752,4757,4762,4767,4771,4775,4780,4785,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5063,5068,5072,5077,5082,5087,5092,5097,5102,5107,5111,5116,5120,5125,5130,5135,5140,5145,5150,5154,5157,5162,5167,5171,5175,5178,5182,5186,5191,5194,5199,5204,5209,5214,5218,5223,5228,5232,5236,5240,5245,5250,5255,5259,5264,5268,5273,5278,5283,5288,5293,5297,5302,5307,5312,5317,5322,5327,5332,5337,5341,5345,5350,5353,5358,5363,5368,5373,5377,5379,5383,5388,5393,5397,5402,5406,5411,5416,5421,5424,5429,5434,5439,5444,5447,5452,5457,5462,5466,5471,5475,5480,5484,5489,5494,5499,5504,5509,5514,5519,5523,5527,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5580,5585,5590,5595,5600,5604],{"symbol":4334,"time":26,"open":4335,"high":4336,"low":4337,"close":4338},"SPY",761.31,762,757.97,761.69,{"symbol":4334,"time":32,"open":4340,"high":4341,"low":4342,"close":4343},763.15,763.57,759.96,762.6,{"symbol":4334,"time":38,"open":4345,"high":4346,"low":4347,"close":4348},759.5,761.67,749.6,754.05,{"symbol":4334,"time":44,"open":4350,"high":4351,"low":4352,"close":4353},760.12,760.35,756.15,757.39,{"symbol":4334,"time":50,"open":4355,"high":4356,"low":4357,"close":4358},759,763.52,757.93,760.88,{"symbol":4334,"time":56,"open":4360,"high":4361,"low":4362,"close":4363},764.72,766.38,763.6,764.29,{"symbol":4334,"time":62,"open":4365,"high":4366,"low":4367,"close":4368},758.03,760.11,756.64,757.83,{"symbol":4334,"time":68,"open":4370,"high":4371,"low":4372,"close":4373},764.08,764.47,760.94,762.4,{"symbol":4334,"time":74,"open":4375,"high":4376,"low":4377,"close":4378},769.07,769.7,765.14,765.96,{"symbol":4334,"time":80,"open":4380,"high":4381,"low":4382,"close":4383},772.01,772.87,769,770.19,{"symbol":4334,"time":86,"open":4385,"high":4386,"low":4387,"close":4388},767.9,774.03,767.45,773.17,{"symbol":4334,"time":91,"open":4390,"high":4391,"low":4392,"close":4393},762.45,766.43,761.73,765.16,{"symbol":4334,"time":97,"open":4395,"high":4396,"low":4397,"close":4398},762.01,764.67,759.48,761.78,{"symbol":4334,"time":103,"open":4400,"high":4401,"low":4360,"close":4402},767.33,768,767.05,{"symbol":4334,"time":109,"open":4404,"high":4405,"low":4406,"close":4407},771.76,775.3,768.31,769.35,{"symbol":4334,"time":114,"open":4409,"high":4410,"low":4411,"close":4412},768.5,772.36,767.16,771.1,{"symbol":4334,"time":120,"open":4414,"high":4415,"low":4416,"close":4417},764.73,767.35,763.93,766.08,{"symbol":4334,"time":126,"open":4419,"high":4420,"low":4421,"close":4422},766.16,766.78,763.05,765.91,{"symbol":4334,"time":132,"open":4424,"high":4425,"low":4426,"close":4427},764.78,765.22,762.08,763.47,{"symbol":4334,"time":138,"open":4429,"high":4430,"low":4431,"close":4432},766.05,767.85,764.17,765.72,{"symbol":4334,"time":144,"open":4378,"high":4434,"low":4435,"close":4343},768.15,762.04,{"symbol":4334,"time":150,"open":4437,"high":4438,"low":4439,"close":4440},770.36,772.47,768.1,769.06,{"symbol":4334,"time":156,"open":4442,"high":4443,"low":4444,"close":4387},768.7,769.5,766.92,{"symbol":4334,"time":162,"open":4446,"high":4447,"low":4448,"close":4449},776.18,776.78,772.51,772.67,{"symbol":4334,"time":167,"open":4451,"high":4452,"low":4453,"close":4454},778.54,778.8,775.43,776.34,{"symbol":4334,"time":173,"open":4456,"high":4457,"low":4458,"close":4459},774.87,779.37,774.11,777.88,{"symbol":4334,"time":179,"open":4461,"high":4462,"low":4463,"close":4464},774.71,774.9,771.28,772.49,{"symbol":4334,"time":185,"open":4466,"high":4467,"low":4468,"close":4469},774.53,774.61,769.2,770.56,{"symbol":4334,"time":191,"open":4471,"high":4472,"low":4473,"close":4474},772.6,775.05,771.62,773.03,{"symbol":4334,"time":197,"open":4476,"high":4477,"low":4478,"close":4479},771.02,773.92,769.61,773.26,{"symbol":4334,"time":203,"open":4481,"high":4482,"low":4483,"close":4484},770.21,771.82,767.46,768.56,{"symbol":4334,"time":209,"open":4486,"high":4487,"low":4488,"close":4489},775.85,776.85,769.51,769.79,{"symbol":4334,"time":215,"open":4491,"high":4492,"low":4493,"close":4494},760.63,773.41,760.52,771.33,{"symbol":4334,"time":221,"open":4496,"high":4497,"low":4498,"close":4499},749.44,758.58,748.8,757.67,{"symbol":4334,"time":227,"open":4501,"high":4502,"low":4503,"close":4504},744.68,748.9,737.68,747.03,{"symbol":4334,"time":233,"open":4506,"high":4507,"low":4508,"close":4509},736.05,742.45,734.59,741.69,{"symbol":4334,"time":239,"open":4511,"high":4512,"low":4513,"close":4514},739.97,742.68,729.1,729.46,{"symbol":4334,"time":245,"open":4516,"high":4517,"low":4518,"close":4519},739.19,742.79,735.98,740.86,{"symbol":4334,"time":251,"open":4521,"high":4522,"low":4523,"close":4524},744.91,745.53,735.87,739.09,{"symbol":4334,"time":257,"open":4526,"high":4527,"low":4528,"close":4529},738.51,743.72,737.29,738.93,{"symbol":4334,"time":263,"open":4531,"high":4532,"low":4533,"close":4534},739.37,742.56,735.21,738.18,{"symbol":4334,"time":269,"open":4536,"high":4537,"low":4538,"close":4539},746.62,750.02,746.37,747.41,{"symbol":4334,"time":275,"open":4541,"high":4542,"low":4543,"close":4544},746.29,749.04,744.18,748.28,{"symbol":4334,"time":281,"open":4546,"high":4547,"low":4548,"close":4549},747.06,748.73,741.51,742.09,{"symbol":4334,"time":287,"open":4551,"high":4552,"low":4553,"close":4554},742.08,747.29,740.8,743.29,{"symbol":4334,"time":293,"open":4556,"high":4557,"low":4558,"close":4559},752.76,754.57,747.88,750.72,{"symbol":4334,"time":299,"open":4561,"high":4562,"low":4563,"close":4564},754.24,755.58,750.2,754.81,{"symbol":4334,"time":305,"open":4566,"high":4567,"low":4568,"close":4569},750.91,753.34,748.66,751.83,{"symbol":4334,"time":311,"open":4571,"high":4572,"low":4573,"close":4574},752.47,753.91,748,749.17,{"symbol":4334,"time":316,"open":4576,"high":4577,"low":4578,"close":4579},752.05,755.42,748.1,754.95,{"symbol":4334,"time":322,"open":4581,"high":4582,"low":4583,"close":4584},747.35,751.97,745.59,751.71,{"symbol":4334,"time":328,"open":4586,"high":4587,"low":4588,"close":4589},743.16,746.15,739.51,745.4,{"symbol":4334,"time":334,"open":4591,"high":4592,"low":4593,"close":4594},750.22,750.96,745.21,747.71,{"symbol":4334,"time":340,"open":4596,"high":4597,"low":4539,"close":4598},748.74,752.41,751.28,{"symbol":4334,"time":346,"open":4600,"high":4601,"low":4602,"close":4603},747.4,751.31,740.03,744.78,{"symbol":4334,"time":352,"open":4605,"high":4496,"low":4606,"close":4607},745,742.38,745.76,{"symbol":4334,"time":358,"open":4609,"high":4610,"low":4611,"close":4612},741.29,748.02,740.89,746.77,{"symbol":4334,"time":363,"open":4614,"high":4615,"low":4616,"close":4617},736.53,741.56,732.09,741,{"symbol":4334,"time":369,"open":4619,"high":4614,"low":4620,"close":4621},728.95,716.58,728.99,{"symbol":4334,"time":375,"open":4623,"high":4531,"low":4624,"close":4625},738.91,729.6,734.3,{"symbol":4334,"time":381,"open":4627,"high":4628,"low":4629,"close":4630},735.17,739.95,730.84,733.24,{"symbol":4334,"time":386,"open":4632,"high":4633,"low":4634,"close":4635},733.81,739.63,732.3,733.58,{"symbol":4334,"time":392,"open":4637,"high":4638,"low":4639,"close":4640},747.7,750.18,743.13,744.39,{"symbol":4334,"time":398,"open":4642,"high":4643,"low":4644,"close":4645},747.76,748.23,743.86,746.74,{"symbol":4334,"time":404,"open":4647,"high":4648,"low":4649,"close":4650},751.29,752.15,739.22,740.96,{"symbol":4334,"time":410,"open":4652,"high":4653,"low":4654,"close":4655},754.55,755.44,749.88,750.33,{"symbol":4334,"time":416,"open":4657,"high":4658,"low":4659,"close":4660},751.85,756.68,751.76,754.83,{"symbol":4334,"time":422,"open":4662,"high":4663,"low":4664,"close":4665},740.71,744.44,735.03,741.75,{"symbol":4334,"time":428,"open":4667,"high":4668,"low":4669,"close":4670},728.76,740,724.41,737.76,{"symbol":4334,"time":434,"open":4672,"high":4673,"low":4674,"close":4675},733.39,738.38,725.33,725.43,{"symbol":4334,"time":440,"open":4677,"high":4678,"low":4679,"close":4680},743.63,746.9,722.59,737.05,{"symbol":4334,"time":446,"open":4682,"high":4683,"low":4684,"close":4649},743.36,745.34,738.19,{"symbol":4334,"time":452,"open":4686,"high":4687,"low":4688,"close":4689},752.31,752.82,735.53,737.55,{"symbol":4334,"time":458,"open":4691,"high":4692,"low":4693,"close":4694},752.1,758.31,751.47,757.09,{"symbol":4334,"time":464,"open":4696,"high":4697,"low":4698,"close":4561},758.15,758.8,753.57,{"symbol":4334,"time":469,"open":4700,"high":4701,"low":4702,"close":4703},757.03,760.4,756.75,759.57,{"symbol":4334,"time":475,"open":4705,"high":4706,"low":4707,"close":4708},755.36,760.28,754.69,758.54,{"symbol":4334,"time":481,"open":4710,"high":4711,"low":4707,"close":4712},755.9,758.08,756.48,{"symbol":4334,"time":487,"open":4714,"high":4715,"low":4716,"close":4717},750.25,755.15,749.23,754.6,{"symbol":4334,"time":493,"open":4719,"high":4720,"low":4721,"close":4722},750.88,751.38,748.22,750.46,{"symbol":4334,"time":499,"open":4724,"high":4725,"low":4726,"close":4727},750.01,752.13,748.37,750.59,{"symbol":4334,"time":505,"open":4729,"high":4730,"low":4731,"close":4732},746.24,748.94,744.48,745.64,{"symbol":4334,"time":511,"open":4734,"high":4735,"low":4736,"close":4737},738.64,744.87,737.03,742.72,{"symbol":4334,"time":517,"open":4739,"high":4740,"low":4741,"close":4742},735.71,741.87,733.89,741.25,{"symbol":4334,"time":523,"open":4744,"high":4745,"low":4746,"close":4747},734.78,737.65,731.53,733.73,{"symbol":4334,"time":528,"open":4749,"high":4750,"low":4672,"close":4751},739.83,741.42,738.65,{"symbol":4334,"time":534,"open":4753,"high":4754,"low":4755,"close":4756},741.79,743.46,737.96,739.17,{"symbol":4334,"time":540,"open":4758,"high":4759,"low":4760,"close":4761},743.65,749.53,743.56,748.17,{"symbol":4334,"time":546,"open":4763,"high":4764,"low":4765,"close":4766},738.47,743.91,735.47,742.31,{"symbol":4334,"time":552,"open":4768,"high":4769,"low":4770,"close":4534},736.89,738.84,731.83,{"symbol":4334,"time":558,"open":4772,"high":4773,"low":4772,"close":4774},736.45,740.79,739.3,{"symbol":4334,"time":564,"open":4776,"high":4777,"low":4778,"close":4779},734.93,738.08,734.57,737.62,{"symbol":4334,"time":570,"open":4781,"high":4782,"low":4783,"close":4784},735.05,736.13,729.75,731.58,{"symbol":4334,"time":576,"open":4786,"high":4508,"low":4787,"close":4788},728.16,727.82,733.83,{"symbol":4334,"time":582,"open":4790,"high":4791,"low":4792,"close":4793},721.77,725.04,721.49,723.77,{"symbol":4334,"time":587,"open":4795,"high":4796,"low":4797,"close":4798},720.07,722.12,714.99,718.01,{"symbol":4334,"time":593,"open":4800,"high":4801,"low":4802,"close":4803},721.25,724.87,720.47,720.65,{"symbol":4334,"time":599,"open":4805,"high":4806,"low":4807,"close":4808},714.63,719.79,710.45,718.66,{"symbol":4334,"time":605,"open":4810,"high":4811,"low":4812,"close":4813},711,712.2,708.37,711.58,{"symbol":4334,"time":611,"open":4815,"high":4816,"low":4817,"close":4818},711.82,712.88,709.25,711.69,{"symbol":4334,"time":617,"open":4820,"high":4821,"low":4822,"close":4823},713.17,715.63,712.3,715.17,{"symbol":4334,"time":623,"open":4825,"high":4826,"low":4827,"close":4828},710.75,714.47,709.01,713.94,{"symbol":4334,"time":629,"open":4830,"high":4831,"low":4832,"close":4833},709.5,712.36,702.28,708.45,{"symbol":4334,"time":635,"open":4835,"high":4836,"low":4837,"close":4838},709.15,711.45,708.22,711.21,{"symbol":4334,"time":641,"open":4840,"high":4841,"low":4842,"close":4843},710.28,711.28,702.64,704.08,{"symbol":4334,"time":647,"open":4845,"high":4846,"low":4847,"close":4848},708.78,709.91,706.14,708.72,{"symbol":4334,"time":653,"open":4847,"high":4850,"low":4851,"close":4852},712.39,705.76,710.14,{"symbol":4334,"time":659,"open":4854,"high":4855,"low":4856,"close":4857},701.06,702.78,698.53,701.66,{"symbol":4334,"time":664,"open":4859,"high":4860,"low":4861,"close":4862},695.26,700.28,694.2,699.94,{"symbol":4334,"time":670,"open":4864,"high":4865,"low":4866,"close":4867},687.69,694.58,687.66,694.46,{"symbol":4334,"time":675,"open":4869,"high":4870,"low":4871,"close":4872},677.41,686.3,676.58,686.1,{"symbol":4334,"time":681,"open":4874,"high":4875,"low":4876,"close":4877},681.32,682.03,678.45,679.46,{"symbol":4334,"time":686,"open":4879,"high":4880,"low":4881,"close":4882},674.84,681.16,673.77,679.91,{"symbol":4334,"time":692,"open":4884,"high":4885,"low":4886,"close":4887},676.39,677.08,671.46,676.01,{"symbol":4334,"time":698,"open":4889,"high":4890,"low":4891,"close":4892},656.65,659.61,651.06,659.22,{"symbol":4334,"time":704,"open":4894,"high":4895,"low":4896,"close":4897},655.86,659.72,655.52,658.93,{"symbol":4334,"time":710,"open":4899,"high":4900,"low":4901,"close":4902},646.42,658.2,645.11,655.83,{"symbol":4334,"time":715,"open":4904,"high":4905,"low":4906,"close":4907},653.9,658.52,653,655.24,{"symbol":4334,"time":721,"open":4909,"high":4910,"low":4911,"close":4912},638.94,651.54,637.98,650.34,{"symbol":4334,"time":727,"open":4914,"high":4915,"low":4916,"close":4917},640.11,640.37,629.28,631.97,{"symbol":4334,"time":733,"open":4919,"high":4920,"low":4921,"close":4922},642.5,642.66,633.11,634.09,{"symbol":4334,"time":739,"open":4924,"high":4925,"low":4926,"close":4927},652.06,654.85,644.82,645.09,{"symbol":4334,"time":745,"open":4929,"high":4930,"low":4931,"close":4932},658.67,660.89,654.24,656.82,{"symbol":4334,"time":751,"open":4934,"high":4935,"low":4936,"close":4937},651.32,657.03,649.88,653.18,{"symbol":4334,"time":757,"open":4939,"high":4940,"low":4941,"close":4942},658.07,662.62,653.94,655.38,{"symbol":4334,"time":763,"open":4944,"high":4945,"low":4946,"close":4947},656.51,656.69,644.72,648.57,{"symbol":4334,"time":769,"open":4949,"high":4950,"low":4951,"close":4952},656.97,662.98,655.17,659.8,{"symbol":4334,"time":774,"open":4954,"high":4955,"low":4956,"close":4957},668.36,669.72,661.19,661.43,{"symbol":4334,"time":780,"open":4959,"high":4960,"low":4961,"close":4962},672.39,674.44,669.7,670.79,{"symbol":4334,"time":785,"open":4964,"high":4965,"low":4966,"close":4967},668.38,672.07,667.12,669.03,{"symbol":4334,"time":791,"open":4969,"high":4970,"low":4971,"close":4972},669.27,672.34,661.36,662.29,{"symbol":4334,"time":797,"open":4974,"high":4975,"low":4976,"close":4977},671.16,671.65,665.87,666.06,{"symbol":4334,"time":802,"open":4979,"high":4980,"low":4981,"close":4982},677.58,680.08,673.34,676.33,{"symbol":4334,"time":808,"open":4984,"high":4985,"low":4986,"close":4987},677.72,683.36,674.76,677.18,{"symbol":4334,"time":812,"open":4989,"high":4990,"low":4991,"close":4992},666.39,679.92,662.39,678.27,{"symbol":4334,"time":818,"open":4994,"high":4995,"low":4996,"close":4997},673.41,676.11,669.76,672.38,{"symbol":4334,"time":824,"open":4999,"high":5000,"low":5001,"close":5002},682.08,685.53,675.61,681.31,{"symbol":4334,"time":830,"open":5004,"high":5005,"low":5006,"close":5007},681.63,687.09,679.62,685.13,{"symbol":4334,"time":835,"open":5009,"high":5010,"low":5011,"close":5012},675.06,682.61,669.66,680.33,{"symbol":4334,"time":841,"open":5014,"high":5015,"low":5016,"close":5017},678.7,688.62,678.02,686.38,{"symbol":4334,"time":847,"open":5019,"high":5020,"low":5021,"close":5022},683.09,686.86,681.64,685.99,{"symbol":4334,"time":853,"open":5024,"high":5025,"low":5026,"close":5027},693.28,693.3,684.35,689.3,{"symbol":4334,"time":859,"open":5029,"high":5030,"low":5031,"close":5032},690.18,693.68,690.1,693.15,{"symbol":4334,"time":864,"open":5034,"high":5035,"low":5036,"close":5037},681.9,688.35,680,687.35,{"symbol":4334,"time":870,"open":5039,"high":5040,"low":5041,"close":5042},687.83,690,680.37,682.39,{"symbol":4334,"time":876,"open":5044,"high":5045,"low":5046,"close":5047},682.32,690.06,681.73,689.43,{"symbol":4334,"time":882,"open":5049,"high":5050,"low":5051,"close":5052},683.84,686.18,681.55,684.48,{"symbol":4334,"time":887,"open":5054,"high":5055,"low":5056,"close":5057},684.02,689.15,682.83,686.29,{"symbol":4334,"time":893,"open":5059,"high":5060,"low":5061,"close":5062},680.14,684.94,675.78,682.85,{"symbol":4334,"time":899,"open":5064,"high":5065,"low":5066,"close":5067},681.69,686.28,677.52,681.75,{"symbol":4334,"time":905,"open":5069,"high":5070,"low":5041,"close":5071},694.24,695.35,681.27,{"symbol":4334,"time":911,"open":5073,"high":5074,"low":5075,"close":5076},696.39,697.14,689.18,691.96,{"symbol":4334,"time":917,"open":5078,"high":5079,"low":5080,"close":5081},694.95,696.54,691.66,692.12,{"symbol":4334,"time":923,"open":5083,"high":5084,"low":5085,"close":5086},689.42,695.87,688.34,693.95,{"symbol":4334,"time":928,"open":5088,"high":5089,"low":5090,"close":5091},681.46,692.31,680.85,690.62,{"symbol":4334,"time":933,"open":5093,"high":5094,"low":5095,"close":5096},680.94,683.69,675.79,677.62,{"symbol":4334,"time":939,"open":5098,"high":5099,"low":5100,"close":5101},690.35,691.45,681.76,686.19,{"symbol":4334,"time":945,"open":5103,"high":5104,"low":5105,"close":5106},696.21,696.96,684.03,689.53,{"symbol":4334,"time":951,"open":5108,"high":5109,"low":5083,"close":5110},689.58,696.93,695.41,{"symbol":4334,"time":957,"open":5112,"high":5113,"low":5114,"close":5115},691.79,694.21,687.12,691.97,{"symbol":4334,"time":963,"open":5073,"high":5117,"low":5118,"close":5119},697.06,684.83,694.04,{"symbol":4334,"time":969,"open":5121,"high":5122,"low":5123,"close":5124},697.05,697.84,693.94,695.42,{"symbol":4334,"time":975,"open":5126,"high":5127,"low":5128,"close":5129},694.18,696.53,693.57,695.49,{"symbol":4334,"time":981,"open":5131,"high":5132,"low":5133,"close":5134},690.49,694.13,689.92,692.73,{"symbol":4334,"time":985,"open":5136,"high":5137,"low":5138,"close":5139},688.15,690.96,687.16,689.23,{"symbol":4334,"time":991,"open":5141,"high":5142,"low":5143,"close":5144},689.85,691.13,686.92,688.98,{"symbol":4334,"time":997,"open":5146,"high":5147,"low":5148,"close":5149},679.65,688.74,678.13,685.4,{"symbol":4334,"time":1003,"open":5151,"high":5152,"low":5153,"close":4979},681.49,684.77,676.57,{"symbol":4334,"time":1008,"open":5155,"high":5156,"low":5031,"close":5080},693.66,694.25,{"symbol":4334,"time":1014,"open":5158,"high":5159,"low":5160,"close":5161},694.57,695.45,691.25,692.24,{"symbol":4334,"time":1020,"open":5163,"high":5164,"low":5165,"close":5166},691,691.72,686.04,690.36,{"symbol":4334,"time":1026,"open":5129,"high":5168,"low":5169,"close":5170},696.09,691.35,693.77,{"symbol":4334,"time":1032,"open":5172,"high":5168,"low":5173,"close":5174},690.68,690.63,695.16,{"symbol":4334,"time":1038,"open":5173,"high":5176,"low":5075,"close":5177},695.31,694.07,{"symbol":4334,"time":1044,"open":5179,"high":5091,"low":5180,"close":5181},688.82,687.49,689.51,{"symbol":4334,"time":1050,"open":5183,"high":5184,"low":5185,"close":5108},692.19,693.96,689.32,{"symbol":4334,"time":1056,"open":5187,"high":5188,"low":5189,"close":5190},687.93,692.32,687.78,691.81,{"symbol":4334,"time":1062,"open":5192,"high":5047,"low":5017,"close":5193},686.54,687.72,{"symbol":4334,"time":1068,"open":5195,"high":5196,"low":5197,"close":5198},685.71,686.87,679.82,683.17,{"symbol":4334,"time":1074,"open":5200,"high":5201,"low":5202,"close":5203},687.14,687.36,681.71,681.92,{"symbol":4334,"time":1080,"open":5205,"high":5206,"low":5207,"close":5208},687.45,688.56,686.58,687.01,{"symbol":4334,"time":1086,"open":5210,"high":5211,"low":5212,"close":5213},687.54,689.2,686.07,687.85,{"symbol":4334,"time":1092,"open":5215,"high":5080,"low":5216,"close":5217},690.64,689.27,690.31,{"symbol":4334,"time":1098,"open":5219,"high":5220,"low":5221,"close":5222},687.95,690.83,687.8,690.38,{"symbol":4334,"time":1104,"open":5224,"high":5225,"low":5226,"close":5227},683.92,688.2,683.87,687.96,{"symbol":4334,"time":1110,"open":5229,"high":5230,"low":5231,"close":5118},683.94,685.36,680.59,{"symbol":4334,"time":1116,"open":5233,"high":5234,"low":5235,"close":5231},676.59,681.09,676.47,{"symbol":4334,"time":1122,"open":5237,"high":5238,"low":5239,"close":5235},677.6,680.74,674.9,{"symbol":4334,"time":1128,"open":5241,"high":5242,"low":5243,"close":5244},679.89,680.44,671.2,671.4,{"symbol":4334,"time":1134,"open":5246,"high":5247,"low":5248,"close":5249},679.23,681.08,674.98,678.87,{"symbol":4334,"time":1139,"open":5251,"high":5252,"low":5253,"close":5254},685.74,685.76,679.25,680.73,{"symbol":4334,"time":1145,"open":5256,"high":5257,"low":5258,"close":5100},688.17,688.88,679.17,{"symbol":4334,"time":1151,"open":5260,"high":5261,"low":5262,"close":5263},685.14,689.25,682.17,689.17,{"symbol":4334,"time":1157,"open":5265,"high":5266,"low":5002,"close":5267},682.56,688.97,687.57,{"symbol":4334,"time":1163,"open":5269,"high":5270,"low":5271,"close":5272},683.15,685.39,682.59,683.04,{"symbol":4334,"time":1169,"open":5274,"high":5275,"low":5276,"close":5277},686.59,686.64,681.57,683.63,{"symbol":4334,"time":1175,"open":5279,"high":5280,"low":5281,"close":5282},685.47,688.39,684.58,685.69,{"symbol":4334,"time":1181,"open":5284,"high":5285,"low":5286,"close":5287},685.3,685.37,681.34,684.39,{"symbol":4334,"time":1187,"open":5289,"high":5290,"low":5291,"close":5292},680.57,684.91,679.69,683.89,{"symbol":4334,"time":1193,"open":5203,"high":5294,"low":5295,"close":5296},683.82,679.33,681.53,{"symbol":4334,"time":1199,"open":5298,"high":5299,"low":5300,"close":5301},678.81,682.99,678.74,680.27,{"symbol":4334,"time":1205,"open":5303,"high":5304,"low":5305,"close":5306},680.86,683.67,680.5,683.39,{"symbol":4334,"time":1211,"open":5308,"high":5309,"low":5310,"close":5311},677.63,681.7,676.72,679.68,{"symbol":4334,"time":1217,"open":5313,"high":5314,"low":5315,"close":5316},668.63,676.21,664.48,675.02,{"symbol":4334,"time":1222,"open":5318,"high":5319,"low":5320,"close":5321},662.69,670.06,661.59,668.73,{"symbol":4334,"time":1228,"open":5323,"high":5324,"low":5325,"close":5326},655.05,664.55,650.85,659.03,{"symbol":4334,"time":1234,"open":5328,"high":5329,"low":5330,"close":5331},672.91,675.56,651.89,652.53,{"symbol":4334,"time":1240,"open":5333,"high":5334,"low":5335,"close":5336},660.78,667.34,658.75,662.63,{"symbol":4334,"time":1246,"open":5338,"high":5339,"low":4894,"close":5340},662.1,665.12,660.08,{"symbol":4334,"time":1252,"open":4961,"high":5342,"low":5343,"close":5344},673.71,662.17,665.67,{"symbol":4334,"time":1257,"open":5346,"high":5347,"low":5348,"close":5349},665.38,675.66,663.27,671.93,{"symbol":4334,"time":1263,"open":5305,"high":5303,"low":5351,"close":5352},670.52,672.04,{"symbol":4334,"time":1268,"open":5354,"high":5355,"low":5356,"close":5357},684.79,684.96,680.95,683.38,{"symbol":4334,"time":1274,"open":5359,"high":5360,"low":5361,"close":5362},679.95,683.57,678.73,683,{"symbol":4334,"time":1280,"open":5364,"high":5365,"low":5366,"close":5367},677.24,682.18,675.03,681.44,{"symbol":4334,"time":1286,"open":5369,"high":5370,"low":5371,"close":5372},667.91,671.08,661.21,670.97,{"symbol":4334,"time":1292,"open":5235,"high":5374,"low":5375,"close":5376},677.38,668.72,670.31,{"symbol":4334,"time":1298,"open":5248,"high":5303,"low":5378,"close":4979},674.17,{"symbol":4334,"time":1304,"open":4995,"high":5380,"low":5381,"close":5382},679.96,674.58,675.24,{"symbol":4334,"time":1310,"open":5384,"high":5385,"low":5386,"close":5387},685.67,685.8,679.94,683.34,{"symbol":4334,"time":1316,"open":5389,"high":5390,"low":5391,"close":5392},685.04,685.08,679.24,682.06,{"symbol":4334,"time":1322,"open":5394,"high":5395,"low":5396,"close":5396},683.9,685.94,679.83,{"symbol":4334,"time":1328,"open":5398,"high":5399,"low":5400,"close":5401},688.72,689.7,682.87,687.39,{"symbol":4334,"time":1334,"open":5403,"high":5404,"low":5118,"close":5405},687.05,688.91,687.06,{"symbol":4334,"time":1340,"open":5407,"high":5408,"low":5409,"close":5410},682.73,685.54,682.12,685.24,{"symbol":4334,"time":1346,"open":5412,"high":5413,"low":5414,"close":5415},676.46,678.47,675.65,677.25,{"symbol":4334,"time":1351,"open":5417,"high":5418,"low":5419,"close":5420},668.12,672.71,667.8,671.76,{"symbol":4334,"time":1356,"open":5422,"high":5422,"low":5423,"close":5419},672,663.3,{"symbol":4334,"time":1362,"open":5425,"high":5426,"low":5427,"close":5428},671.44,672.99,669.98,671.29,{"symbol":4334,"time":1367,"open":5430,"high":5431,"low":5432,"close":5433},667.32,672.21,667.27,671.3,{"symbol":4334,"time":1372,"open":5435,"high":5436,"low":5437,"close":5438},659.5,665.76,658.14,664.39,{"symbol":4334,"time":1378,"open":5440,"high":5441,"low":5442,"close":5443},666.82,668.71,657.11,660.64,{"symbol":4334,"time":1384,"open":5440,"high":5445,"low":4897,"close":5446},670.23,665.17,{"symbol":4334,"time":1390,"open":5448,"high":5449,"low":5450,"close":5451},657.17,665.83,653.17,662.23,{"symbol":4334,"time":1395,"open":5453,"high":5454,"low":5455,"close":5456},660.65,665.13,659.77,663.04,{"symbol":4334,"time":1399,"open":5458,"high":5459,"low":5460,"close":5461},672.13,673.95,652.84,653.02,{"symbol":4334,"time":1405,"open":5463,"high":5464,"low":5465,"close":4974},673.53,673.94,669.21,{"symbol":4334,"time":1410,"open":5467,"high":5468,"low":5469,"close":5470},670.25,673.21,669.42,673.11,{"symbol":4334,"time":1415,"open":5472,"high":5426,"low":5473,"close":5474},672.54,667.67,669.12,{"symbol":4334,"time":1421,"open":5476,"high":5477,"low":5478,"close":5479},671.62,672.51,669.46,671.61,{"symbol":4334,"time":1427,"open":5481,"high":5482,"low":5483,"close":5465},669.99,672.68,668.16,{"symbol":4334,"time":1433,"open":5485,"high":5486,"low":5487,"close":5488},670.45,670.57,666.78,669.22,{"symbol":4334,"time":1439,"open":5490,"high":5491,"low":5492,"close":5493},663.17,669.37,663.06,668.45,{"symbol":4334,"time":1444,"open":5495,"high":5496,"low":5497,"close":5498},662.93,666.65,661.61,666.18,{"symbol":4334,"time":1449,"open":5500,"high":5501,"low":5502,"close":5503},664.36,665.28,661.86,663.68,{"symbol":4334,"time":1454,"open":5505,"high":5506,"low":5507,"close":5508},659.51,662.37,657.88,661.82,{"symbol":4334,"time":1460,"open":5510,"high":5511,"low":5512,"close":5513},657.94,659.41,654.41,658.05,{"symbol":4334,"time":1466,"open":5515,"high":5516,"low":5517,"close":5518},664.51,664.61,659.67,661.1,{"symbol":4334,"time":1471,"open":5520,"high":5334,"low":5521,"close":5522},666.72,661.98,663.21,{"symbol":4334,"time":1476,"open":5524,"high":5525,"low":5343,"close":5526},662.2,667.29,666.84,{"symbol":4334,"time":1481,"open":5528,"high":5324,"low":5529,"close":5530},662.33,660.37,663.7,{"symbol":4334,"time":1486,"open":5532,"high":5533,"low":5534,"close":5535},661.89,664.89,660.27,662.26,{"symbol":4334,"time":1491,"open":5537,"high":5538,"low":5539,"close":5540},660.01,661.72,654.3,659.18,{"symbol":4334,"time":1497,"open":5542,"high":5543,"low":5544,"close":5545},661.47,661.78,659.21,660,{"symbol":4334,"time":1502,"open":5547,"high":5548,"low":5549,"close":5550},659.64,661.04,659.34,660.91,{"symbol":4334,"time":1507,"open":5552,"high":5553,"low":5554,"close":5555},657.6,659.11,656.9,657.41,{"symbol":4334,"time":1513,"open":5557,"high":5558,"low":5559,"close":5560},654.18,658.33,653.59,657.63,{"symbol":4334,"time":1519,"open":5562,"high":5563,"low":5564,"close":5565},653.62,654.55,650.63,652.21,{"symbol":4334,"time":1525,"open":5567,"high":5568,"low":5569,"close":5570},648.97,650.86,647.22,650.33,{"symbol":4334,"time":1531,"open":5572,"high":5573,"low":5574,"close":5575},648.62,649.84,647.23,648.83,{"symbol":4334,"time":1537,"open":5577,"high":5565,"low":5578,"close":5579},651.48,643.33,647.24,{"symbol":4334,"time":1543,"open":5581,"high":5582,"low":5583,"close":5584},644.42,649.15,643.51,649.12,{"symbol":4334,"time":1548,"open":5586,"high":5587,"low":5588,"close":5589},642.67,644.21,640.46,643.74,{"symbol":4334,"time":1554,"open":5591,"high":5592,"low":5593,"close":5594},637.5,640.49,634.92,640.27,{"symbol":4334,"time":1560,"open":5596,"high":5597,"low":5598,"close":5599},647.47,647.84,643.14,645.05,{"symbol":4334,"time":1565,"open":5579,"high":5601,"low":5602,"close":5603},649.48,645.34,648.92,{"symbol":4334,"time":1571,"open":5605,"high":5606,"low":5581,"close":5607},644.57,647.37,646.63,[5609,5613,5617,5620,5623,5626,5629,5632,5634,5635,5637,5639,5641,5643,5644,5646,5648,5650,5651,5653,5654,5656,5658,5660,5662,5663,5665,5667,5669,5671,5673,5675,5677,5679,5680,5682,5684,5686,5687,5689,5691,5693,5695,5697,5699,5701,5703,5705,5707,5709,5711,5713,5715,5717,5719,5721,5722,5724,5726,5728,5730,5732],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5612},"BULLISH","MACD","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5616},"False","BEARISH","2026-09-16 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5618,"datetime":5619},"MA","2026-09-11 00:00:00",{"time":138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5621,"datetime":5622},"BollingerBands","2026-08-21 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5624,"datetime":5625},"CCI","2026-08-19 00:00:00",{"time":162,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5627,"datetime":5628},"RSI","2026-08-17 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5631},"ADX","2026-08-12 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5633},"2026-08-07 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5627,"datetime":5633},{"time":287,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5624,"datetime":5636},"2026-07-17 00:00:00",{"time":305,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5638},"2026-07-14 00:00:00",{"time":334,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5640},"2026-07-07 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5624,"datetime":5642},"2026-06-30 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5642},{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5645},"2026-06-29 00:00:00",{"time":375,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5618,"datetime":5647},"2026-06-25 00:00:00",{"time":452,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5621,"datetime":5649},"2026-06-05 00:00:00",{"time":452,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5624,"datetime":5649},{"time":475,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5652},"2026-06-01 00:00:00",{"time":475,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5652},{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5655},"2026-05-27 00:00:00",{"time":517,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5657},"2026-05-20 00:00:00",{"time":534,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5627,"datetime":5659},"2026-05-15 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5621,"datetime":5661},"2026-05-08 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5618,"datetime":5661},{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5624,"datetime":5664},"2026-04-16 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5666},"2026-04-15 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5668},"2026-04-14 00:00:00",{"time":769,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5670},"2026-03-19 00:00:00",{"time":785,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5672},"2026-03-16 00:00:00",{"time":791,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5674},"2026-03-13 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5676},"2026-03-10 00:00:00",{"time":818,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5678},"2026-03-06 00:00:00",{"time":818,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5678},{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5681},"2026-03-05 00:00:00",{"time":835,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5683},"2026-03-03 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5685},"2026-02-25 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5685},{"time":870,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5688},"2026-02-23 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5690},"2026-02-11 00:00:00",{"time":963,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5621,"datetime":5692},"2026-01-29 00:00:00",{"time":975,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5618,"datetime":5694},"2026-01-27 00:00:00",{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5627,"datetime":5696},"2026-01-08 00:00:00",{"time":1056,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5624,"datetime":5698},"2026-01-06 00:00:00",{"time":1062,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5700},"2026-01-05 00:00:00",{"time":1086,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5702},"2025-12-29 00:00:00",{"time":1128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5618,"datetime":5704},"2025-12-17 00:00:00",{"time":1134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5621,"datetime":5706},"2025-12-16 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5708},"2025-12-12 00:00:00",{"time":1169,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5627,"datetime":5710},"2025-12-08 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5624,"datetime":5712},"2025-12-04 00:00:00",{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5714},"2025-11-28 00:00:00",{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5627,"datetime":5716},"2025-11-24 00:00:00",{"time":1228,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5618,"datetime":5718},"2025-11-21 00:00:00",{"time":1263,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5621,"datetime":5720},"2025-11-13 00:00:00",{"time":1263,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5624,"datetime":5720},{"time":1304,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5723},"2025-11-04 00:00:00",{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5611,"datetime":5725},"2025-11-03 00:00:00",{"time":1378,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5727},"2025-10-16 00:00:00",{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5610,"trading_system":5630,"datetime":5729},"2025-10-15 00:00:00",{"time":1399,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5630,"datetime":5731},"2025-10-10 00:00:00",{"time":1427,"symbol":5,"current_signal":5614,"signal_change":23,"signal_type":5615,"trading_system":5611,"datetime":5733},"2025-10-03 00:00:00",[5735,5741,5747,5752,5757,5762,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5874,5879,5884,5889,5894,5899,5904,5909,5914,5919,5924,5929,5934,5940,5945,5951,5957,5963,5968,5974,5980,5986,5992,5998,6004,6010,6016,6022,6028,6034,6040,6046,6052,6058,6064,6070,6076,6082,6088,6094,6100,6106,6112,6118,6124,6130,6136,6142,6148],{"symbol":5,"form":5736,"filingdate":710,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"8-K","tsla-20260402.htm","0001628280-26-022956","https://www.sec.gov/Archives/edgar/data/1318605/000162828026022956/tsla-20260402.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026022956/0001628280-26-022956-index.htm",{"symbol":5,"form":5742,"filingdate":963,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"10-K","tsla-20251231.htm","0001628280-26-003952","https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm",{"symbol":5,"form":5736,"filingdate":969,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"tsla-20260128.htm","0001628280-26-003837","https://www.sec.gov/Archives/edgar/data/1318605/000162828026003837/tsla-20260128.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026003837/0001628280-26-003837-index.htm",{"symbol":5,"form":5736,"filingdate":1068,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"tsla-20260102.htm","0001628280-26-000016","https://www.sec.gov/Archives/edgar/data/1318605/000162828026000016/tsla-20260102.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026000016/0001628280-26-000016-index.htm",{"symbol":5,"form":5736,"filingdate":1286,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"tm2530590d1_8k.htm","0001104659-25-108507","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/0001104659-25-108507-index.htm",{"symbol":5,"form":5763,"filingdate":1351,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"10-Q","tsla-20250930.htm","0001628280-25-045968","https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/tsla-20250930.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/0001628280-25-045968-index.htm",{"symbol":5,"form":5736,"filingdate":1356,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"tsla-20251022.htm","0001628280-25-045861","https://www.sec.gov/Archives/edgar/data/1318605/000162828025045861/tsla-20251022.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025045861/0001628280-25-045861-index.htm",{"symbol":5,"form":5736,"filingdate":1433,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"tsla-20251002.htm","0001628280-25-043530","https://www.sec.gov/Archives/edgar/data/1318605/000162828025043530/tsla-20251002.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025043530/0001628280-25-043530-index.htm",{"symbol":5,"form":5736,"filingdate":1537,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"tm2525337d1_8k.htm","0001104659-25-087862","https://www.sec.gov/Archives/edgar/data/1318605/000110465925087862/tm2525337d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925087862/0001104659-25-087862-index.htm",{"symbol":5,"form":5736,"filingdate":1668,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"tm2522385d1_8k.htm","0001104659-25-073263","https://www.sec.gov/Archives/edgar/data/1318605/000110465925073263/tm2522385d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925073263/0001104659-25-073263-index.htm",{"symbol":5,"form":5763,"filingdate":1710,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"tsla-20250630.htm","0001628280-25-035806","https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/tsla-20250630.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/0001628280-25-035806-index.htm",{"symbol":5,"form":5736,"filingdate":1716,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"tsla-20250723.htm","0001628280-25-035738","https://www.sec.gov/Archives/edgar/data/1318605/000162828025035738/tsla-20250723.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025035738/0001628280-25-035738-index.htm",{"symbol":5,"form":5736,"filingdate":1763,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"tsla-20250709.htm","0001628280-25-034692","https://www.sec.gov/Archives/edgar/data/1318605/000162828025034692/tsla-20250709.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025034692/0001628280-25-034692-index.htm",{"symbol":5,"form":5736,"filingdate":1792,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"tsla-20250702.htm","0001628280-25-033842","https://www.sec.gov/Archives/edgar/data/1318605/000162828025033842/tsla-20250702.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025033842/0001628280-25-033842-index.htm",{"symbol":5,"form":5736,"filingdate":1962,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"tm2515421d1_8k.htm","0001104659-25-050072","https://www.sec.gov/Archives/edgar/data/1318605/000110465925050072/tm2515421d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925050072/0001104659-25-050072-index.htm",{"symbol":5,"form":5736,"filingdate":1962,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"tsla-20250515.htm","0001628280-25-026148","https://www.sec.gov/Archives/edgar/data/1318605/000162828025026148/tsla-20250515.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025026148/0001628280-25-026148-index.htm",{"symbol":5,"form":5819,"filingdate":2031,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"10-K/A","tm252787d2_10ka.htm","0001104659-25-042659","https://www.sec.gov/Archives/edgar/data/1318605/000110465925042659/tm252787d2_10ka.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925042659/0001104659-25-042659-index.htm",{"symbol":5,"form":5763,"filingdate":2061,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"tsla-20250331.htm","0001628280-25-018911","https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/tsla-20250331.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/0001628280-25-018911-index.htm",{"symbol":5,"form":5736,"filingdate":2067,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"tsla-20250422.htm","0001628280-25-018851","https://www.sec.gov/Archives/edgar/data/1318605/000162828025018851/tsla-20250422.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025018851/0001628280-25-018851-index.htm",{"symbol":5,"form":5736,"filingdate":2145,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"tsla-20250402.htm","0001628280-25-016070","https://www.sec.gov/Archives/edgar/data/1318605/000162828025016070/tsla-20250402.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025016070/0001628280-25-016070-index.htm",{"symbol":5,"form":5742,"filingdate":2386,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"tsla-20241231.htm","0001628280-25-003063","https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm",{"symbol":5,"form":5736,"filingdate":2392,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"tsla-20250129.htm","0001628280-25-002993","https://www.sec.gov/Archives/edgar/data/1318605/000162828025002993/tsla-20250129.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025002993/0001628280-25-002993-index.htm",{"symbol":5,"form":5736,"filingdate":2489,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"tsla-20250102.htm","0001628280-25-000007","https://www.sec.gov/Archives/edgar/data/1318605/000162828025000007/tsla-20250102.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025000007/0001628280-25-000007-index.htm",{"symbol":5,"form":5763,"filingdate":2750,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"tsla-20240930.htm","0001628280-24-043486","https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/tsla-20240930.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/0001628280-24-043486-index.htm",{"symbol":5,"form":5736,"filingdate":2756,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"tsla-20241023.htm","0001628280-24-043432","https://www.sec.gov/Archives/edgar/data/1318605/000162828024043432/tsla-20241023.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024043432/0001628280-24-043432-index.htm",{"symbol":5,"form":5736,"filingdate":2841,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"tsla-20241002.htm","0001628280-24-041816","https://www.sec.gov/Archives/edgar/data/1318605/000162828024041816/tsla-20241002.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024041816/0001628280-24-041816-index.htm",{"symbol":5,"form":5763,"filingdate":3125,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"tsla-20240630.htm","0001628280-24-032662","https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/tsla-20240630.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/0001628280-24-032662-index.htm",{"symbol":5,"form":5736,"filingdate":3131,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"tsla-20240723.htm","0001628280-24-032603","https://www.sec.gov/Archives/edgar/data/1318605/000162828024032603/tsla-20240723.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024032603/0001628280-24-032603-index.htm",{"symbol":5,"form":5736,"filingdate":3213,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"tsla-20240702.htm","0001628280-24-030714","https://www.sec.gov/Archives/edgar/data/1318605/000162828024030714/tsla-20240702.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024030714/0001628280-24-030714-index.htm",{"symbol":5,"form":5736,"filingdate":3279,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"tm2413800d31_8k.htm","0001104659-24-071439","https://www.sec.gov/Archives/edgar/data/1318605/000110465924071439/tm2413800d31_8k.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465924071439/0001104659-24-071439-index.htm",{"symbol":5,"form":5763,"filingdate":3490,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"tsla-20240331.htm","0001628280-24-017503","https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/tsla-20240331.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/0001628280-24-017503-index.htm",{"symbol":5,"form":5736,"filingdate":3496,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"tsla-20240423.htm","0000950170-24-046895","https://www.sec.gov/Archives/edgar/data/1318605/000095017024046895/tsla-20240423.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024046895/0000950170-24-046895-index.htm",{"symbol":5,"form":5736,"filingdate":3526,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"tsla-20240414.htm","0000950170-24-044588","https://www.sec.gov/Archives/edgar/data/1318605/000095017024044588/tsla-20240414.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024044588/0000950170-24-044588-index.htm",{"symbol":5,"form":5736,"filingdate":3584,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"tsla-20240402.htm","0000950170-24-040274","https://www.sec.gov/Archives/edgar/data/1318605/000095017024040274/tsla-20240402.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024040274/0000950170-24-040274-index.htm",{"symbol":5,"form":5742,"filingdate":3833,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"tsla-20231231.htm","0001628280-24-002390","https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm",{"symbol":5,"form":5736,"filingdate":3849,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"tsla-20240124.htm","0000950170-24-007073","https://www.sec.gov/Archives/edgar/data/1318605/000095017024007073/tsla-20240124.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024007073/0000950170-24-007073-index.htm",{"symbol":5,"form":5736,"filingdate":3934,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"tsla-20240102.htm","0000950170-24-000282","https://www.sec.gov/Archives/edgar/data/1318605/000095017024000282/tsla-20240102.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024000282/0000950170-24-000282-index.htm",{"symbol":5,"form":5763,"filingdate":4204,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"tsla-20230930.htm","0001628280-23-034847","https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/tsla-20230930.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/0001628280-23-034847-index.htm",{"symbol":5,"form":5736,"filingdate":4221,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"tsla-20231018.htm","0001628280-23-034588","https://www.sec.gov/Archives/edgar/data/1318605/000162828023034588/tsla-20231018.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828023034588/0001628280-23-034588-index.htm",{"symbol":5,"form":5935,"filingdate":4256,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"8-K/A","tsla-20230516.htm","0000950170-23-052618","https://www.sec.gov/Archives/edgar/data/1318605/000095017023052618/tsla-20230516.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023052618/0000950170-23-052618-index.htm",{"symbol":5,"form":5736,"filingdate":4290,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"tsla-20231002.htm","0000950170-23-050938","https://www.sec.gov/Archives/edgar/data/1318605/000095017023050938/tsla-20231002.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023050938/0000950170-23-050938-index.htm",{"symbol":5,"form":5736,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2023-08-07","tsla-20230804.htm","0000950170-23-038779","https://www.sec.gov/Archives/edgar/data/1318605/000095017023038779/tsla-20230804.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023038779/0000950170-23-038779-index.htm",{"symbol":5,"form":5763,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2023-07-24","tsla-20230630.htm","0000950170-23-033872","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/tsla-20230630.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/0000950170-23-033872-index.htm",{"symbol":5,"form":5736,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2023-07-20","tsla-20230719.htm","0000950170-23-033695","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033695/tsla-20230719.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033695/0000950170-23-033695-index.htm",{"symbol":5,"form":5736,"filingdate":5964,"primarydocument":5959,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2023-07-19","0000950170-23-033544","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033544/tsla-20230719.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023033544/0000950170-23-033544-index.htm",{"symbol":5,"form":5736,"filingdate":5969,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"2023-07-03","tsla-20230702.htm","0000950170-23-031241","https://www.sec.gov/Archives/edgar/data/1318605/000095017023031241/tsla-20230702.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023031241/0000950170-23-031241-index.htm",{"symbol":5,"form":5736,"filingdate":5975,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"2023-05-22","tsla-8k_20230516.htm","0001564590-23-007379","https://www.sec.gov/Archives/edgar/data/1318605/000156459023007379/tsla-8k_20230516.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023007379/0001564590-23-007379-index.htm",{"symbol":5,"form":5763,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2023-04-24","tsla-20230331.htm","0000950170-23-013890","https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/tsla-20230331.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/0000950170-23-013890-index.htm",{"symbol":5,"form":5736,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2023-04-19","tsla-8k_20230419.htm","0001564590-23-005959","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005959/tsla-8k_20230419.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005959/0001564590-23-005959-index.htm",{"symbol":5,"form":5736,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2023-04-05","tsla-8k_20230330.htm","0001564590-23-005462","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005462/tsla-8k_20230330.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005462/0001564590-23-005462-index.htm",{"symbol":5,"form":5736,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2023-04-03","tsla-8k_20230402.htm","0001564590-23-005126","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005126/tsla-8k_20230402.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023005126/0001564590-23-005126-index.htm",{"symbol":5,"form":5742,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2023-01-31","tsla-20221231.htm","0000950170-23-001409","https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/tsla-20221231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/0000950170-23-001409-index.htm",{"symbol":5,"form":5736,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2023-01-25","tsla-8k_20230120.htm","0001564590-23-000799","https://www.sec.gov/Archives/edgar/data/1318605/000156459023000799/tsla-8k_20230120.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023000799/0001564590-23-000799-index.htm",{"symbol":5,"form":5736,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2023-01-03","tsla-8k_20230102.htm","0001564590-23-000002","https://www.sec.gov/Archives/edgar/data/1318605/000156459023000002/tsla-8k_20230102.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459023000002/0001564590-23-000002-index.htm",{"symbol":5,"form":5763,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-10-24","tsla-20220930.htm","0000950170-22-019867","https://www.sec.gov/Archives/edgar/data/1318605/000095017022019867/tsla-20220930.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017022019867/0000950170-22-019867-index.htm",{"symbol":5,"form":5736,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-10-19","tsla-8k_20221019.htm","0001564590-22-034639","https://www.sec.gov/Archives/edgar/data/1318605/000156459022034639/tsla-8k_20221019.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022034639/0001564590-22-034639-index.htm",{"symbol":5,"form":5736,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-10-03","tsla-8k_20221002.htm","0001564590-22-033053","https://www.sec.gov/Archives/edgar/data/1318605/000156459022033053/tsla-8k_20221002.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022033053/0001564590-22-033053-index.htm",{"symbol":5,"form":5736,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2022-09-28","tsla-8k_20220925.htm","0001564590-22-032575","https://www.sec.gov/Archives/edgar/data/1318605/000156459022032575/tsla-8k_20220925.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022032575/0001564590-22-032575-index.htm",{"symbol":5,"form":5736,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2022-08-05","tsla-8k_20220804.htm","0001564590-22-028207","https://www.sec.gov/Archives/edgar/data/1318605/000156459022028207/tsla-8k_20220804.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022028207/0001564590-22-028207-index.htm",{"symbol":5,"form":5763,"filingdate":6053,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"2022-07-25","tsla-20220630.htm","0000950170-22-012936","https://www.sec.gov/Archives/edgar/data/1318605/000095017022012936/tsla-20220630.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017022012936/0000950170-22-012936-index.htm",{"symbol":5,"form":5736,"filingdate":6059,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"2022-07-20","tsla-8k_20220720.htm","0001564590-22-026048","https://www.sec.gov/Archives/edgar/data/1318605/000156459022026048/tsla-8k_20220720.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022026048/0001564590-22-026048-index.htm",{"symbol":5,"form":5736,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2022-07-05","tsla-8k_20220702.htm","0001564590-22-025153","https://www.sec.gov/Archives/edgar/data/1318605/000156459022025153/tsla-8k_20220702.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022025153/0001564590-22-025153-index.htm",{"symbol":5,"form":5736,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2022-05-03","tsla-8k_20220502.htm","0001564590-22-017214","https://www.sec.gov/Archives/edgar/data/1318605/000156459022017214/tsla-8k_20220502.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022017214/0001564590-22-017214-index.htm",{"symbol":5,"form":5819,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2022-05-02","tsla-10ka_20211231.htm","0001564590-22-016871","https://www.sec.gov/Archives/edgar/data/1318605/000156459022016871/tsla-10ka_20211231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022016871/0001564590-22-016871-index.htm",{"symbol":5,"form":5763,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2022-04-25","tsla-20220331.htm","0000950170-22-006034","https://www.sec.gov/Archives/edgar/data/1318605/000095017022006034/tsla-20220331.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017022006034/0000950170-22-006034-index.htm",{"symbol":5,"form":5736,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2022-04-20","tsla-8k_20220420.htm","0001564590-22-014917","https://www.sec.gov/Archives/edgar/data/1318605/000156459022014917/tsla-8k_20220420.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022014917/0001564590-22-014917-index.htm",{"symbol":5,"form":5736,"filingdate":6095,"primarydocument":6096,"accessionnumber":6097,"filing_url":6098,"sec_url":6099},"2022-04-04","tsla-8k_20220402.htm","0001564590-22-013264","https://www.sec.gov/Archives/edgar/data/1318605/000156459022013264/tsla-8k_20220402.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022013264/0001564590-22-013264-index.htm",{"symbol":5,"form":5736,"filingdate":6101,"primarydocument":6102,"accessionnumber":6103,"filing_url":6104,"sec_url":6105},"2022-03-28","tsla-8k_20220328.htm","0001564590-22-011875","https://www.sec.gov/Archives/edgar/data/1318605/000156459022011875/tsla-8k_20220328.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022011875/0001564590-22-011875-index.htm",{"symbol":5,"form":5742,"filingdate":6107,"primarydocument":6108,"accessionnumber":6109,"filing_url":6110,"sec_url":6111},"2022-02-07","tsla-20211231.htm","0000950170-22-000796","https://www.sec.gov/Archives/edgar/data/1318605/000095017022000796/tsla-20211231.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017022000796/0000950170-22-000796-index.htm",{"symbol":5,"form":5736,"filingdate":6113,"primarydocument":6114,"accessionnumber":6115,"filing_url":6116,"sec_url":6117},"2022-01-26","tsla-8k_20220126.htm","0001564590-22-002476","https://www.sec.gov/Archives/edgar/data/1318605/000156459022002476/tsla-8k_20220126.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022002476/0001564590-22-002476-index.htm",{"symbol":5,"form":5736,"filingdate":6119,"primarydocument":6120,"accessionnumber":6121,"filing_url":6122,"sec_url":6123},"2022-01-03","tsla-8k_20220102.htm","0001564590-22-000009","https://www.sec.gov/Archives/edgar/data/1318605/000156459022000009/tsla-8k_20220102.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459022000009/0001564590-22-000009-index.htm",{"symbol":5,"form":5736,"filingdate":6125,"primarydocument":6126,"accessionnumber":6127,"filing_url":6128,"sec_url":6129},"2021-12-01","tsla-8k_20211201.htm","0001564590-21-058953","https://www.sec.gov/Archives/edgar/data/1318605/000156459021058953/tsla-8k_20211201.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459021058953/0001564590-21-058953-index.htm",{"symbol":5,"form":5763,"filingdate":6131,"primarydocument":6132,"accessionnumber":6133,"filing_url":6134,"sec_url":6135},"2021-10-25","tsla-20210930.htm","0000950170-21-002253","https://www.sec.gov/Archives/edgar/data/1318605/000095017021002253/tsla-20210930.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017021002253/0000950170-21-002253-index.htm",{"symbol":5,"form":5736,"filingdate":6137,"primarydocument":6138,"accessionnumber":6139,"filing_url":6140,"sec_url":6141},"2021-10-20","tsla-8k_20211020.htm","0001564590-21-051307","https://www.sec.gov/Archives/edgar/data/1318605/000156459021051307/tsla-8k_20211020.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459021051307/0001564590-21-051307-index.htm",{"symbol":5,"form":5736,"filingdate":6143,"primarydocument":6144,"accessionnumber":6145,"filing_url":6146,"sec_url":6147},"2021-10-13","tsla-8k_20211007.htm","0001564590-21-050737","https://www.sec.gov/Archives/edgar/data/1318605/000156459021050737/tsla-8k_20211007.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459021050737/0001564590-21-050737-index.htm",{"symbol":5,"form":5736,"filingdate":6149,"primarydocument":6150,"accessionnumber":6151,"filing_url":6152,"sec_url":6153},"2021-10-04","tsla-8k_20211002.htm","0001564590-21-049874","https://www.sec.gov/Archives/edgar/data/1318605/000156459021049874/tsla-8k_20211002.htm","https://www.sec.gov/Archives/edgar/data/1318605/000156459021049874/0001564590-21-049874-index.htm",[6155,6177,6189,6203,6213,6226,6257,6267,6278,6289,6306,6316,6324,6335,6347,6360,6368,6376,6386,6396,6405,6413,6421,6429,6438,6447,6457,6468,6478],{"symbol":5,"accessionnumber":6156,"filingdate":269,"sec_url":6157,"tags":6158,"headline":6165,"summary":6166,"sector":6167,"industry":6168,"date_processed":6169,"impact_score":6170,"exhibits":6171,"isLocked":6176},"0001628280-26-049213","https://www.sec.gov/Archives/edgar/data/1318605/000162828026049213/0001628280-26-049213-index.htm",{"events":6159},[6160,6161,6162,6163,6164],"Earnings Beat","General Statement","New Debt Issued","Convertible Note Offering","Financial Instrument Agreement","Tesla Reports Strong Q2 2026 Financial Results","Tesla, Inc. reported strong financial results for Q2 2026, with total quarterly revenue increasing 26% year-over-year to $28.2 billion. The company achieved record second-quarter vehicle deliveries, with continued growth in new markets and strength in established markets. The Energy Storage business returned to growth, achieving its second-best quarterly deployment number and record deployments on a trailing twelve-month basis. The Services and Other business achieved record profitability and margin in the quarter. Despite the revenue growth, the company's operating income decreased 57% year-over-year to $0.4 billion, resulting in a 1.4% operating margin. The company ended the quarter with $43.5 billion in cash, cash equivalents, and short-term investments, with a sequential decrease of $1.2 billion due to negative free cash flow of $1.1 billion.","Manufacturing","Motor Vehicles & Passenger Car Bodies","2026-07-22 20:36:41","MEDIUM",[6172],{"exhibit_number":6173,"htm_reference":6174,"full_url":6175},"EX-99.1","exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026049213/exhibit991.htm",false,{"symbol":5,"accessionnumber":6178,"filingdate":346,"sec_url":6179,"tags":6180,"headline":6182,"summary":6183,"sector":6167,"industry":6168,"date_processed":6184,"impact_score":6170,"exhibits":6185,"isLocked":6176},"0001628280-26-046717","https://www.sec.gov/Archives/edgar/data/1318605/000162828026046717/0001628280-26-046717-index.htm",{"events":6181},[6160,6161],"Tesla Announces Strong Q2 2026 Production and Delivery Figures","Tesla, Inc. announced on July 2, 2026, that it produced over 450,000 vehicles and delivered over 480,000 vehicles in the second quarter of 2026. The company also deployed 13.5 GWh of energy storage products. Tesla will release its full financial results for Q2 2026 on July 22, 2026, and will host a live Q&A webcast to discuss the results.","2026-07-02 13:01:55",[6186],{"exhibit_number":6173,"htm_reference":6187,"full_url":6188},"exhibit99111111.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026046717/exhibit99111111.htm",{"symbol":5,"accessionnumber":6190,"filingdate":635,"sec_url":6191,"tags":6192,"headline":6196,"summary":6197,"sector":6167,"industry":6168,"date_processed":6198,"impact_score":6199,"exhibits":6200,"isLocked":6176},"0001628280-26-026551","https://www.sec.gov/Archives/edgar/data/1318605/000162828026026551/0001628280-26-026551-index.htm",{"events":6193},[6161,6160,6164,6194,6195],"Securities Purchase Agreement","M&A Transaction","Tesla Releases Q1 2026 Financial Results","Tesla, Inc. reported its financial results for the quarter ended March 31, 2026, showing a 16% increase in total quarterly revenue to $22.4 billion. The company's operating income surged by 136% year-over-year to $0.9 billion, resulting in a 4.2% operating margin. Tesla's cash, cash equivalents, and short-term investments stood at $44.7 billion at the end of the quarter. The company also provided updates on its vehicle deliveries, AI software development, and infrastructure investments.","2026-04-22 20:11:40","HIGH",[6201],{"exhibit_number":6173,"htm_reference":6174,"full_url":6202},"https://www.sec.gov/Archives/edgar/data/1318605/000162828026026551/exhibit991.htm",{"symbol":5,"accessionnumber":5738,"filingdate":710,"sec_url":5740,"tags":6204,"headline":6206,"summary":6207,"sector":6167,"industry":6168,"date_processed":6208,"impact_score":6170,"exhibits":6209,"isLocked":6176},{"events":6205},[6161,6160,6162],"Tesla Announces First Quarter 2026 Production and Delivery Metrics","Tesla, Inc. announced on April 2, 2026, that it produced over 408,000 vehicles and delivered over 358,000 vehicles in the first quarter of 2026. The company also deployed 8.8 GWh of energy storage products. Tesla will release its financial results for Q1 2026 on April 22, 2026, and will host a live Q&A webcast to discuss the results and outlook.","2026-04-02 13:07:55",[6210],{"exhibit_number":6173,"htm_reference":6211,"full_url":6212},"exhibit9911111.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026022956/exhibit9911111.htm",{"symbol":5,"accessionnumber":5754,"filingdate":1068,"sec_url":5756,"tags":6214,"headline":6218,"summary":6219,"sector":6167,"industry":6168,"date_processed":6220,"impact_score":6221,"exhibits":6222,"isLocked":6176},{"2.02":6215,"9.01":6216},[6161],[6217],"Exhibits Furnished","Tesla Announces Record Q4 2025 Production and Deployments","Tesla, Inc. reported record vehicle production and energy storage deployments for Q4 2025, with over 434,000 vehicles produced and 14.2 GWh of energy storage deployed. The company will announce its full financial results for Q4 2025 on January 28, 2026, including a live Q&A session.","2026-01-02 14:20:57","LOW",[6223],{"exhibit_number":6173,"htm_reference":6224,"full_url":6225},"exhibit9914.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828026000016/exhibit9914.htm",{"symbol":5,"accessionnumber":5759,"filingdate":1286,"sec_url":5761,"tags":6227,"headline":6234,"summary":6235,"sector":6167,"industry":6168,"date_processed":6236,"impact_score":6199,"exhibits":6237,"isLocked":6176},{"5.02":6228,"5.07":6231},[6229,6230],"Executive Compensation Detail","Key Executive Appointment",[6232,6233],"Approved Merger","Director Elections Results","Tesla Shareholders Approve Key Governance Proposals at 2025 Annual Meeting","On November 6, 2025, Tesla, Inc. shareholders approved the amended and restated 2019 Equity Incentive Plan and a performance-based restricted stock award for CEO Elon Musk at the 2025 Annual Meeting. Shareholders also voted on 14 proposals, with significant changes including the election of new board members and a mandate for annual director elections.","2025-11-07 21:27:58",[6238,6242,6246,6250,6253],{"exhibit_number":6239,"htm_reference":6240,"full_url":6241},"EX-10.1","tm2530590d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_ex10-1.htm",{"exhibit_number":6243,"htm_reference":6244,"full_url":6245},"EX-10.2","tm2530590d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_ex10-2.htm",{"exhibit_number":6247,"htm_reference":6248,"full_url":6249},"EX-10.3","tm2530590d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_ex10-3.htm",{"exhibit_number":6173,"htm_reference":6251,"full_url":6252},"tm2530590d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_ex99-1.htm",{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-99.2","tm2530590d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925108507/tm2530590d1_ex99-2.htm",{"symbol":5,"accessionnumber":5770,"filingdate":1356,"sec_url":5772,"tags":6258,"headline":6261,"summary":6262,"sector":6167,"industry":6168,"date_processed":6263,"impact_score":6170,"exhibits":6264,"isLocked":6176},{"2.02":6259,"9.01":6260},[6160,6161],[6217],"Tesla Reports Record Revenue and Cash Flow for Q3 2025","Tesla, Inc. announced its financial results for the quarter ended September 30, 2025, revealing a 12% year-over-year increase in total revenues to $28.1 billion. The company reported a 5.8% operating margin with operating income of $1.6 billion. Tesla also generated record free cash flow of nearly $4.0 billion and ended the quarter with cash and investments of $41.6 billion. The full financial details are attached as Exhibit 99.1.","2025-10-22 20:07:42",[6265],{"exhibit_number":6173,"htm_reference":6174,"full_url":6266},"https://www.sec.gov/Archives/edgar/data/1318605/000162828025045861/exhibit991.htm",{"symbol":5,"accessionnumber":5775,"filingdate":1433,"sec_url":5777,"tags":6268,"headline":6271,"summary":6272,"sector":6167,"industry":6168,"date_processed":6273,"impact_score":6221,"exhibits":6274,"isLocked":6176},{"2.02":6269,"9.01":6270},[6161],[6217],"Tesla Announces Record Q3 2025 Production and Deliveries","Tesla, Inc. reported record production and deliveries for the third quarter of 2025, with over 447,000 vehicles produced and over 497,000 vehicles delivered. The company also deployed 12.5 GWh of energy storage products, marking a new record for both metrics. Tesla will release its financial results on October 22, 2025, with a live Q&A session to follow. Further details can be found in the press release attached as Exhibit 99.1.","2025-10-02 13:05:40",[6275],{"exhibit_number":6173,"htm_reference":6276,"full_url":6277},"exhibit991111.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025043530/exhibit991111.htm",{"symbol":5,"accessionnumber":5780,"filingdate":1537,"sec_url":5782,"tags":6279,"headline":6282,"summary":6283,"sector":6167,"industry":6168,"date_processed":6284,"impact_score":6170,"exhibits":6285,"isLocked":6176},{"1.01":6280},[6281,6194],"New Major Contract","Tesla, Inc. Enters into Indemnification Agreement for Directors and Officers","On September 3, 2025, Tesla, Inc.'s Board of Directors approved an updated Indemnification Agreement to indemnify and advance expenses to its directors and executive officers to the fullest extent permitted under Texas law, and to continue coverage under the Company's directors' and officers' insurance policies.","2025-09-05 20:46:41",[6286],{"exhibit_number":6239,"htm_reference":6287,"full_url":6288},"tm2525337d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925087862/tm2525337d1_ex10-1.htm",{"symbol":5,"accessionnumber":5785,"filingdate":1668,"sec_url":5787,"tags":6290,"headline":6296,"summary":6297,"sector":6167,"industry":6168,"date_processed":6298,"impact_score":6221,"exhibits":6299,"isLocked":6176},{"5.02":6291,"7.01":6293,"9.01":6295},[6292],"No viable tag",[6294],"Regulation FD Disclosure",[6217],"Tesla Approves $2.3B Restricted Stock Award for Elon Musk","Tesla, Inc. has approved a restricted stock award of 96 million shares for its CEO, Elon Musk, as a 'good faith' payment to recognize his contributions and encourage retention amidst ongoing legal challenges and a critical inflection point for the company. The award, valued at approximately $2.3B, is contingent upon Musk remaining in a senior leadership role for two years and includes a mandatory five-year holding period after vesting. The decision was made by a special committee of the board, consisting of Robyn Denholm and Kathleen Wilson-Thompson, and follows shareholder support for Musk's compensation. This interim award aims to incentivize Musk to focus on Tesla's future growth, particularly in AI and robotics.","2025-08-22 01:07:26",[6300,6303],{"exhibit_number":6239,"htm_reference":6301,"full_url":6302},"tm2522385d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925073263/tm2522385d1_ex10-1.htm",{"exhibit_number":6173,"htm_reference":6304,"full_url":6305},"tm2522385d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925073263/tm2522385d1_ex99-1.htm",{"symbol":5,"accessionnumber":5795,"filingdate":1716,"sec_url":5797,"tags":6307,"headline":6310,"summary":6311,"sector":6167,"industry":6168,"date_processed":6312,"impact_score":6221,"exhibits":6313,"isLocked":6176},{"2.02":6308,"9.01":6309},[6161],[6217],"Tesla Reports Q2 2025 Financial Results and Business Update","Tesla, Inc. reported its financial results for the second quarter of 2025, showing a 12% decrease in total revenues to $22.5 billion. The company also announced the launch of its Robotaxi service in Austin, expansion of its energy storage deployments, and updates on vehicle production and deliveries. Non-GAAP net income attributable to common stockholders was $1.4 billion, and the company's cash position remained strong with $36.8 billion in cash, cash equivalents, and investments.","2025-08-22 04:13:39",[6314],{"exhibit_number":6173,"htm_reference":6174,"full_url":6315},"https://www.sec.gov/Archives/edgar/data/1318605/000162828025035738/exhibit991.htm",{"symbol":5,"accessionnumber":5800,"filingdate":1763,"sec_url":5802,"tags":6317,"headline":6320,"summary":6321,"sector":6167,"industry":6168,"date_processed":6322,"impact_score":6221,"exhibits":6323,"isLocked":6176},{"5.08":6318},[6319],"Shareholder Director Nomination","Tesla Announces Deadlines for 2025 Annual Meeting Proposals","Tesla, Inc. has designated November 6, 2025, as the date for its 2025 annual meeting of shareholders. Shareholders intending to present proposals must submit them by July 31, 2025, for inclusion in the proxy statement. Proposals for nominations for directors must be submitted by August 8, 2025, to be considered at the meeting without inclusion in the proxy statement. The proposals must comply with Tesla's bylaws and SEC rules.","2025-08-22 05:51:50",[],{"symbol":5,"accessionnumber":5805,"filingdate":1792,"sec_url":5807,"tags":6325,"headline":6328,"summary":6329,"sector":6167,"industry":6168,"date_processed":6330,"impact_score":6221,"exhibits":6331,"isLocked":6176},{"2.02":6326,"9.01":6327},[6161],[6217],"Tesla Announces Second Quarter 2025 Production and Delivery Results","Tesla, Inc. announced its Q2 2025 production and delivery figures, producing over 410,000 vehicles and delivering over 384,000 vehicles. The company also reported deploying 9.6 GWh of energy storage products. Tesla will release its full financial results on July 23, 2025, followed by a Q&A webcast.","2025-08-22 06:37:55",[6332],{"exhibit_number":6173,"htm_reference":6333,"full_url":6334},"exhibit99111.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025033842/exhibit99111.htm",{"symbol":5,"accessionnumber":5815,"filingdate":1962,"sec_url":5817,"tags":6336,"headline":6340,"summary":6341,"sector":6167,"industry":6168,"date_processed":6342,"impact_score":6170,"exhibits":6343,"isLocked":6176},{"5.02":6337,"9.01":6339},[6338],"Board Member Appointed",[6217],"Tesla Appoints Jack Hartung to Board of Directors","Tesla, Inc. announced on May 15, 2025, the appointment of Jack Hartung to its Board of Directors, effective June 1, 2025. Hartung, previously President and Chief Strategy Officer at Chipotle Mexican Grill, Inc., will also serve on the Audit Committee. Hartung has waived his right to cash and equity compensation until the Board determines new compensation policies. A press release with additional details was published on X on May 16, 2025.","2025-08-22 20:03:27",[6344],{"exhibit_number":6173,"htm_reference":6345,"full_url":6346},"exhibit9912.htm","https://www.sec.gov/Archives/edgar/data/1318605/000162828025026148/exhibit9912.htm",{"symbol":5,"accessionnumber":5810,"filingdate":1962,"sec_url":5812,"tags":6348,"headline":6352,"summary":6353,"sector":6167,"industry":6168,"date_processed":6354,"impact_score":6170,"exhibits":6355,"isLocked":6176},{"5.03":6349,"9.01":6351},[6350],"Bylaw Amendment",[6217],"Tesla Adopts New Bylaws in Texas","On May 15, 2025, Tesla, Inc. amended its Bylaws in accordance with Texas law, introducing a jury trial waiver for internal entity claims, setting a 3% ownership threshold for derivative proceedings, and making technical revisions to the exclusive forum provision. These amendments became effective on the same date.","2025-08-22 19:56:32",[6356],{"exhibit_number":6357,"htm_reference":6358,"full_url":6359},"EX-3.1","tm2515421d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000110465925050072/tm2515421d1_ex3-1.htm",{"symbol":5,"accessionnumber":5831,"filingdate":2067,"sec_url":5833,"tags":6361,"headline":6364,"summary":6365,"sector":6167,"industry":6168,"date_processed":6366,"impact_score":6221,"exhibits":6367,"isLocked":6176},{"2.02":6362,"9.01":6363},[6161],[6217],"Tesla Q1 2025 Financial Results Released","Tesla, Inc. released its financial results for the quarter ended March 31, 2025, reporting total revenue of $19.335 billion, a 9% decrease year-over-year. The company's net income attributable to common stockholders (GAAP) was $409 million, with an adjusted EBITDA of $2.814 billion. Total vehicle deliveries were 336,681 units, down 13% YoY. The company maintains a strong balance sheet with cash, cash equivalents, and investments totaling $36.996 billion as of March 31, 2025. Tesla's Q1 2025 update includes operational summaries, financial summaries, and strategic outlooks for the year.","2025-08-23 15:06:15",[],{"symbol":5,"accessionnumber":5836,"filingdate":2145,"sec_url":5838,"tags":6369,"headline":6372,"summary":6373,"sector":6167,"industry":6168,"date_processed":6374,"impact_score":6221,"exhibits":6375,"isLocked":6176},{"2.02":6370,"9.01":6371},[6161],[6217],"Tesla Reports Q1 2025 Production, Deliveries, and Deployments","On April 2, 2025, Tesla, Inc. announced its production, deliveries, and energy storage deployments for the first quarter of 2025. Tesla produced over 362,000 vehicles, delivered over 336,000 vehicles, and deployed 10.4 GWh of energy storage products during the quarter. The production figures include 345,454 Model 3/Y vehicles and 17,161 other models. Tesla will release its full Q1 2025 financial results on April 22, 2025, followed by a company update and Q&A webcast.","2025-08-23 17:28:31",[],{"symbol":5,"accessionnumber":5846,"filingdate":2392,"sec_url":5848,"tags":6377,"headline":6380,"summary":6381,"sector":6167,"industry":6168,"date_processed":6382,"impact_score":6170,"exhibits":6383,"isLocked":6176},{"2.02":6378,"9.01":6379},[6160,6161],[6217],"Tesla, Inc. Releases Fourth Quarter and Full Year 2024 Financial Results","Tesla, Inc. reported its financial results for the fiscal quarter and year ended December 31, 2024, disclosing a total revenue increase of 2% year-over-year to $25.7 billion in Q4. The company's operating income decreased by 23% year-over-year to $1.6 billion in Q4, resulting in a 6.2% operating margin. Net income attributable to common stockholders was $2.3 billion for Q4, and $7.1 billion for the full year 2024, with a GAAP net income per share of $0.66 and a non-GAAP net income per share of $0.73. Tesla also provided details on its automotive and energy businesses, capital expenditures, and future outlook.","2025-11-17 23:24:13",[6384],{"exhibit_number":6173,"htm_reference":6174,"full_url":6385},"https://www.sec.gov/Archives/edgar/data/1318605/000162828025002993/exhibit991.htm",{"symbol":5,"accessionnumber":5851,"filingdate":2489,"sec_url":5853,"tags":6387,"headline":6390,"summary":6391,"sector":6167,"industry":6168,"date_processed":6392,"impact_score":6221,"exhibits":6393,"isLocked":6176},{"2.02":6388,"9.01":6389},[6161],[6217],"Tesla Achieves Record Q4 2024 Deliveries and Energy Storage Deployments","Tesla, Inc. announced on January 2, 2025, that it achieved record fourth-quarter deliveries and energy storage deployments for 2024. The company delivered over 495,000 vehicles and deployed 11.0 GWh of energy storage products, marking significant milestones in its operational performance. Tesla will release its full financial results for Q4 2024 on January 29, 2025, including a webcast for a Q&A session to discuss its financial and business results and outlook.","2025-11-21 23:09:21",[6394],{"exhibit_number":6173,"htm_reference":6174,"full_url":6395},"https://www.sec.gov/Archives/edgar/data/1318605/000162828025000007/exhibit991.htm",{"symbol":5,"accessionnumber":5861,"filingdate":2756,"sec_url":5863,"tags":6397,"headline":6401,"summary":6402,"sector":6167,"industry":6168,"date_processed":6403,"impact_score":6199,"exhibits":6404,"isLocked":6176},{"2.02":6398,"9.01":6400},[6160,6399],"Raised Guidance",[6217],"Tesla Reports Strong Q3 2024 Financial Results with Record Revenues and Vehicle Deliveries","Tesla, Inc. reported its Q3 2024 financial results on October 23, 2024, highlighting record third-quarter revenues of $25.18 billion, GAAP net income of $2.17 billion, and vehicle deliveries of 462,890 units. The company achieved an operating margin of 10.8% and free cash flow of $2.7 billion. The Energy and Services businesses continued to show strong profitability, with the Energy business achieving a record gross margin of 30.5%. Tesla also provided an outlook for continued growth in vehicle deliveries and energy storage deployments despite macroeconomic challenges.","2025-08-24 20:31:42",[],{"symbol":5,"accessionnumber":5866,"filingdate":2841,"sec_url":5868,"tags":6406,"headline":6409,"summary":6410,"sector":6167,"industry":6168,"date_processed":6411,"impact_score":6221,"exhibits":6412,"isLocked":6176},{"2.02":6407,"9.01":6408},[6161],[6217],"Tesla Announces Q3 2024 Production, Deliveries, and Upcoming Financial Results Webcast","Tesla, Inc. reported its third-quarter 2024 production and delivery figures, announcing it produced approximately 470,000 vehicles and delivered approximately 463,000 vehicles, along with 6.9 GWh of energy storage products. The company will release its financial results for Q3 2024 after market close on October 23, 2024, with a live Q&A webcast to follow at 4:30 p.m. Central Time. The financial update will be available on Tesla's Investor Relations website, and an archived version of the webcast will be posted approximately two hours after the live session.","2025-08-24 00:46:27",[],{"symbol":5,"accessionnumber":5876,"filingdate":3131,"sec_url":5878,"tags":6414,"headline":6417,"summary":6418,"sector":6167,"industry":6168,"date_processed":6419,"impact_score":6221,"exhibits":6420,"isLocked":6176},{"2.02":6415,"9.01":6416},[6161],[6217],"Tesla Reports Q2 2024 Financial Results with 2% Revenue Growth","On July 23, 2024, Tesla, Inc. reported its financial results for the quarter ended June 30, 2024. The company achieved total revenues of $25.5B, a 2% increase year-over-year (YoY). Despite facing a challenging operating environment, Tesla reported a GAAP operating income of $1.6B, a 6.3% operating margin. The company generated free cash flow of $1.3B, reflecting an inventory decrease of $1.8B and $0.6B in AI infrastructure capex. The full financial statements are furnished as Exhibit 99.1.","2025-08-23 15:19:59",[],{"symbol":5,"accessionnumber":5881,"filingdate":3213,"sec_url":5883,"tags":6422,"headline":6425,"summary":6426,"sector":6167,"industry":6168,"date_processed":6427,"impact_score":6221,"exhibits":6428,"isLocked":6176},{"2.02":6423,"9.01":6424},[6161],[6217],"Tesla Announces Q2 2024 Production and Delivery Results","Tesla, Inc. announced on July 2, 2024, that it produced approximately 411,000 vehicles and delivered approximately 444,000 vehicles in the second quarter of 2024. The company also deployed 9.4 GWh of energy storage products, marking the highest quarterly deployment to date. Tesla plans to release its financial results for Q2 2024 after market close on July 23, 2024, with a live Q&A webcast to follow.","2025-08-23 13:41:45",[],{"symbol":5,"accessionnumber":5886,"filingdate":3279,"sec_url":5888,"tags":6430,"headline":6434,"summary":6435,"sector":6167,"industry":6168,"date_processed":6436,"impact_score":6170,"exhibits":6437,"isLocked":6176},{"5.07":6431},[6233,6432,6433],"Equity Plan Approved","Say-on-Pay Approved","Tesla Stockholders Approve Key Proposals at 2024 Annual Meeting","At Tesla, Inc.'s 2024 Annual Meeting of Stockholders held on June 13, 2024, stockholders approved several key proposals, including the election of directors, executive compensation, and the redomestication of Tesla from Delaware to Texas. However, several non-binding advisory proposals related to governance and social issues were not approved.","2025-08-23 00:52:48",[],{"symbol":5,"accessionnumber":5896,"filingdate":3496,"sec_url":5898,"tags":6439,"headline":6443,"summary":6444,"sector":6167,"industry":6168,"date_processed":6445,"impact_score":6199,"exhibits":6446,"isLocked":6176},{"2.02":6440,"9.01":6442},[6441,6161],"Earnings Miss",[6217],"Tesla Reports Q1 2024 Financial Results: Lower Revenue, Higher Costs, Negative Free Cash Flow","Tesla, Inc. reported a challenging Q1 2024 with total revenue declining 9% YoY to $21.3B, impacted by reduced vehicle ASP, deliveries, and FX impact. Profitability also suffered with operating income down to $1.2B, leading to a 5.5% operating margin. Despite a sequential improvement in COGS per unit, Tesla's cash position weakened with a $2.5B negative free cash flow, mainly due to inventory increase and AI infrastructure capex. Tesla expects its growth to be notably lower in 2024 as it focuses on the launch of new products and advances in autonomy.","2025-08-23 12:33:57",[],{"symbol":5,"accessionnumber":5901,"filingdate":3526,"sec_url":5903,"tags":6448,"headline":6453,"summary":6454,"sector":6167,"industry":6168,"date_processed":6455,"impact_score":6199,"exhibits":6456,"isLocked":6176},{"5.02":6449,"8.01":6451},[6450],"Key Executive Departure",[6452],"Corporate Update","Tesla Announces Restructuring and Key Executive Departure","Tesla, Inc. announced on April 14, 2024, a company-wide restructuring that will reduce headcount by over 10% globally. The restructuring aims to eliminate duplicated roles and improve productivity in preparation for future growth. In a related development, Andrew Baglino, Senior Vice President of Powertrain and Energy Engineering, resigned from his position, effective April 14, 2024. Mr. Baglino had been with Tesla since 2006 and played a significant role in the company's innovation and growth.","2025-08-22 14:26:38",[],{"symbol":5,"accessionnumber":5906,"filingdate":3584,"sec_url":5908,"tags":6458,"headline":6461,"summary":6462,"sector":6167,"industry":6168,"date_processed":6463,"impact_score":6221,"exhibits":6464,"isLocked":6176},{"2.02":6459,"9.01":6460},[6161],[6217],"Tesla Announces Q1 2024 Production, Deliveries, and Financial Results Date","Tesla, Inc. reported first quarter 2024 production of over 433,000 vehicles and deliveries of approximately 387,000 vehicles. The company also announced it will release its financial results for Q1 2024 on April 23, 2024, followed by a live Q&A webcast. Production and delivery volumes saw a decline due to factory shutdowns and production ramp-up delays for the updated Model 3.","2025-08-22 09:51:51",[6465],{"exhibit_number":6173,"htm_reference":6466,"full_url":6467},"tsla-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1318605/000095017024040274/tsla-ex99_1.htm",{"symbol":5,"accessionnumber":5916,"filingdate":3849,"sec_url":5918,"tags":6469,"headline":6472,"summary":6473,"sector":6167,"industry":6168,"date_processed":6474,"impact_score":6170,"exhibits":6475,"isLocked":6176},{"2.02":6470,"9.01":6471},[6160],[6217],"Tesla Releases Strong Q4 and FY 2023 Financial Results","Tesla, Inc. announced robust financial results for the fiscal quarter and year ended December 31, 2023, with total revenues of $25.167 billion for Q4 and $96.773 billion for the year. The company reported significant net income of $7.928 billion for Q4 and $14.997 billion for the year. Key highlights include strong vehicle deliveries, increased energy storage deployments, and improved profitability in the Energy Generation and Storage business. Tesla also provided an outlook for 2024, anticipating continued growth in Energy Storage deployments and revenue, while managing liquidity to maintain a strong balance sheet.","2025-08-22 00:27:31",[6476],{"exhibit_number":6173,"htm_reference":6466,"full_url":6477},"https://www.sec.gov/Archives/edgar/data/1318605/000095017024007073/tsla-ex99_1.htm",{"symbol":5,"accessionnumber":5921,"filingdate":3934,"sec_url":5923,"tags":6479,"headline":6482,"summary":6483,"sector":6167,"industry":6168,"date_processed":6484,"impact_score":6221,"exhibits":6485,"isLocked":6176},{"2.02":6480,"9.01":6481},[6161],[6217],"Tesla Announces Q4 2023 Production, Deliveries, and Financial Results Date","Tesla, Inc. announced its vehicle production and delivery numbers for Q4 2023, showing a growth of 38% in deliveries and 35% in production year-over-year. The company also disclosed the date for its Q4 2023 financial results and a live Q&A webcast on January 24, 2024. The financial performance for Q4 and full year 2023 will be announced during the webcast.","2025-08-21 22:17:00",[6486],{"exhibit_number":6173,"htm_reference":6466,"full_url":6487},"https://www.sec.gov/Archives/edgar/data/1318605/000095017024000282/tsla-ex99_1.htm",null,1789889865315]