[{"data":1,"prerenderedAt":6009},["ShallowReactive",2],{"company-overview-TTWO":3},{"company_profile":4,"ohlc":24,"spy":4017,"trading_signals":5293,"company_actions":5421,"filings_8k":5832,"report_history":6008,"insider_summary":6008,"filings_summary":6008,"financials_summary":6008,"institutional_summary":6008,"seo_links":6008},{"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},"TTWO","Take-Two Interactive Software, Inc.","NASDAQ","XNGS","Communication Services","Electronic Gaming & Multimedia",12909,"https://www.take2games.com","Take-Two Interactive Software, Inc. is a leading interactive entertainment company that develops, publishes, and markets video games for consumers worldwide. Its portfolio spans console, PC, mobile, and online platforms, with content delivered through physical retail, digital downloads, cloud streaming, and live online services. The company operates through major labels including Rockstar Games, 2K, and Zynga, supporting a broad mix of genres such as action-adventure, sports, strategy, shooter, role-playing, and casual mobile gaming. Its well-known franchises include Grand Theft Auto, Red Dead Redemption, NBA 2K, Borderlands, Civilization, and Words With Friends, making Take-Two a major participant in global gaming and interactive media markets. Headquartered in New York City and founded in 1993, Take-Two Interactive Software, Inc. serves as a diversified publisher with strong exposure to both premium console titles and mobile free-to-play experiences.","Common Stock","Mr. Strauss H. Zelnick Esq., J.D.","110 West 44th Street","New York",10036,"NY","United States","646 536 2842","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,132,137,143,149,155,160,166,171,177,183,189,195,199,205,211,217,223,229,234,240,246,252,258,264,269,275,281,287,292,297,301,306,312,318,324,330,336,342,347,353,359,365,370,376,382,387,393,399,405,411,416,422,428,434,440,446,451,457,463,469,475,481,487,493,499,504,509,515,520,525,529,535,541,546,551,557,563,569,574,579,584,590,594,598,604,609,614,620,626,631,637,643,649,655,661,667,673,679,685,690,696,702,708,714,720,726,731,737,743,749,755,761,767,773,779,785,790,796,801,806,811,816,821,827,831,837,843,849,855,861,867,873,879,884,890,896,901,906,912,918,924,930,936,941,947,952,958,964,969,975,978,983,989,995,1001,1007,1013,1018,1024,1030,1036,1041,1046,1051,1057,1063,1065,1070,1073,1078,1083,1088,1093,1098,1104,1109,1114,1119,1124,1129,1134,1140,1145,1151,1156,1161,1165,1170,1175,1181,1186,1192,1197,1202,1208,1213,1219,1225,1229,1235,1241,1247,1251,1256,1261,1266,1271,1277,1282,1288,1294,1300,1306,1312,1318,1323,1329,1334,1340,1345,1350,1356,1361,1367,1371,1376,1379,1385,1389,1394,1400,1405,1410,1414,1419,1425,1431,1436,1441,1446,1450,1454,1459,1465,1471,1475,1480,1486,1492,1494,1498,1504,1509,1514,1519,1524,1530,1536,1541,1546,1551,1557,1563,1567,1571,1576,1581,1586,1590,1596,1601,1607,1613,1617,1623,1628,1632,1638,1644,1650,1655,1661,1665,1670,1676,1681,1685,1689,1694,1699,1704,1709,1714,1718,1724,1729,1735,1739,1743,1747,1752,1756,1762,1766,1769,1773,1778,1783,1788,1793,1798,1802,1806,1811,1815,1819,1824,1829,1835,1841,1846,1849,1855,1860,1866,1870,1875,1880,1886,1892,1897,1901,1905,1910,1915,1921,1927,1931,1936,1942,1948,1953,1957,1960,1964,1970,1975,1981,1986,1991,1996,2002,2008,2014,2020,2024,2028,2034,2040,2045,2050,2055,2060,2065,2071,2077,2081,2087,2092,2097,2103,2107,2112,2118,2124,2130,2136,2140,2145,2150,2156,2160,2166,2170,2176,2181,2187,2193,2198,2204,2210,2216,2222,2228,2233,2238,2244,2250,2256,2262,2267,2273,2278,2284,2290,2296,2302,2307,2313,2319,2325,2331,2336,2341,2347,2353,2359,2363,2367,2372,2378,2383,2388,2394,2398,2404,2410,2414,2420,2425,2431,2436,2442,2447,2451,2455,2460,2466,2471,2476,2480,2486,2492,2497,2502,2508,2514,2520,2526,2531,2537,2543,2549,2555,2561,2567,2573,2579,2585,2591,2597,2603,2609,2615,2620,2625,2631,2637,2642,2648,2654,2659,2665,2671,2677,2683,2688,2693,2699,2704,2710,2715,2721,2726,2732,2737,2743,2747,2753,2759,2764,2769,2775,2781,2787,2792,2797,2803,2809,2814,2818,2824,2830,2835,2840,2846,2852,2858,2864,2870,2876,2882,2888,2894,2900,2906,2912,2918,2924,2929,2932,2937,2942,2947,2953,2957,2961,2965,2968,2971,2977,2983,2989,2994,2999,3004,3010,3016,3021,3026,3031,3037,3043,3048,3053,3058,3063,3069,3075,3081,3085,3091,3097,3101,3107,3113,3119,3125,3131,3136,3141,3147,3151,3157,3163,3168,3173,3177,3182,3187,3191,3197,3202,3208,3213,3219,3225,3230,3235,3239,3244,3250,3256,3262,3267,3273,3279,3285,3291,3296,3302,3307,3312,3317,3320,3324,3329,3335,3341,3345,3351,3356,3361,3364,3370,3374,3378,3383,3388,3394,3399,3404,3409,3414,3420,3426,3428,3432,3436,3442,3448,3453,3458,3462,3468,3473,3477,3482,3486,3490,3493,3498,3503,3507,3512,3516,3521,3525,3531,3537,3543,3549,3555,3560,3566,3572,3578,3584,3589,3595,3600,3606,3610,3616,3621,3626,3631,3636,3641,3646,3652,3657,3663,3668,3673,3678,3683,3687,3691,3696,3700,3704,3709,3713,3717,3722,3726,3732,3737,3743,3748,3753,3758,3762,3766,3770,3775,3780,3784,3787,3791,3795,3798,3804,3808,3812,3817,3823,3829,3834,3839,3845,3851,3857,3863,3869,3875,3881,3887,3892,3898,3903,3908,3913,3918,3923,3929,3933,3937,3940,3945,3951,3956,3962,3967,3973,3978,3982,3987,3992,3996,4001,4007,4012],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",210.8,211.8,205.19,205.45,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",212.5,213.46,207.77,210.62,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",211.59,215,210.72,211.81,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",220.24,220.45,211.54,211.91,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",218.43,224.26,214.54,222.91,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",217.6,219.84,215.27,215.47,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",209.68,219.58,209.25,216.96,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",212.39,213.19,208.52,211.14,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",213.84,216.26,210.15,213.29,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",211.95,216.99,211.33,214.69,{"symbol":5,"time":86,"open":66,"high":87,"low":88,"close":89},"2026-09-03",220.58,213.6,214.13,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",216.06,220.71,214.85,216.14,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",217.01,219.54,214.14,216.68,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",233.56,234.57,216.76,219.7,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",239,240.54,232.15,235.39,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",234.9,238.25,225.1,233,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",232.58,241.29,232.48,233.45,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",233.5,237.49,232.44,232.93,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":128},"2026-08-24",239.79,242.37,232.71,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",242.78,245.68,239.45,239.62,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",236.88,241.23,231.58,240.15,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",242.4,246.5,236.24,237.04,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":151},"2026-08-18",243.58,248.39,241.76,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",245.01,247.63,241.04,241.61,{"symbol":5,"time":167,"open":168,"high":169,"low":168,"close":170},"2026-08-14",242.34,248.98,246.95,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",243.77,245.43,239.52,241.91,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",248.38,248.96,242.21,243,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",253.37,254.95,247.83,250.5,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",247.55,256.62,247.34,253.57,{"symbol":5,"time":196,"open":128,"high":197,"low":198,"close":152},"2026-08-07",247.54,231.07,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",240.66,242.97,228.2,232.47,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",242.76,243.51,232.34,234.91,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",244.19,246.25,239.51,240.22,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",246.05,248.46,243.76,245.15,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",246.37,247.08,237.96,242.92,{"symbol":5,"time":230,"open":231,"high":232,"low":231,"close":233},"2026-07-30",242.02,247.66,247.43,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",248.17,250.93,246.06,246.43,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",245.22,248.7,241.42,247.62,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",237.93,244.51,235.62,243.95,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",231.69,234.16,229.56,231.65,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",231.87,233.18,228.5,230.25,{"symbol":5,"time":265,"open":153,"high":266,"low":267,"close":268},"2026-07-22",236.5,232.57,233.58,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",237.83,239.38,235.3,235.93,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",236.8,241.79,236.75,238.98,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",235.64,239.25,232.5,236.68,{"symbol":5,"time":288,"open":182,"high":289,"low":290,"close":291},"2026-07-16",243.5,238,239.57,{"symbol":5,"time":293,"open":129,"high":294,"low":295,"close":296},"2026-07-15",246.19,237.25,243.8,{"symbol":5,"time":298,"open":299,"high":300,"low":153,"close":154},"2026-07-14",237.19,241.86,{"symbol":5,"time":302,"open":303,"high":304,"low":303,"close":305},"2026-07-13",242.98,246.7,244.1,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",247.37,249,242.25,243.2,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",251.65,253.86,244.3,246.1,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",256.94,259.99,250.92,251.38,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",263.08,265.94,256.86,257.79,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",252.99,258.51,252.64,258.41,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",250.32,255.27,249.14,254.99,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":338},"2026-07-01",252.53,253.2,248.14,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",244.5,252.95,243.22,249.98,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",243.24,250.47,242.45,247.15,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",240.84,241.1,233.4,238.53,{"symbol":5,"time":366,"open":367,"high":361,"low":368,"close":369},"2026-06-25",237.02,230.67,238.72,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",247.06,249.29,234,235.77,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",240.48,247.42,240.1,242.64,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":291},"2026-06-22",244.61,251.24,237.2,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",239.14,242.15,233.23,239.28,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",227.83,234.72,226.45,228.03,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",217,230.5,214.03,229.97,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",213.01,217.37,211.75,216.23,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":409},"2026-06-12",211.26,213.26,209,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",207.24,213.77,206,212.08,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",209.96,214.17,208.82,210.46,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",210.69,213.32,207.91,212.05,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",214,214.36,208.5,212.55,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",217.33,220.29,212.78,214.39,{"symbol":5,"time":447,"open":98,"high":448,"low":449,"close":450},"2026-06-04",220.75,216.35,216.65,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",220,220.79,214.29,215.8,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",222.26,224,217.36,222.38,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",227.99,231.02,223.88,226.98,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",218.26,227.78,217.85,224.16,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",219.67,221.48,216.31,217.87,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",217.97,224.11,216.4,218.46,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",225.13,230.64,220.49,220.67,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",243.75,247,220.56,227.55,{"symbol":5,"time":500,"open":501,"high":176,"low":502,"close":503},"2026-05-21",236.3,236.1,238.08,{"symbol":5,"time":505,"open":502,"high":506,"low":507,"close":508},"2026-05-20",237.32,233.13,236.62,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",240.4,242.16,235.9,238.14,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":512},"2026-05-18",233.35,244.13,231.96,{"symbol":5,"time":521,"open":173,"high":522,"low":523,"close":524},"2026-05-15",246.24,240.29,242.44,{"symbol":5,"time":526,"open":527,"high":214,"low":266,"close":528},"2026-05-14",239.5,242.41,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",224.93,228.95,221.73,226.99,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",224.36,228.79,221.7,225.99,{"symbol":5,"time":542,"open":543,"high":531,"low":544,"close":545},"2026-05-11",221.41,219.04,221.47,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":46},"2026-05-08",222.64,222.98,219.71,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",225.06,227.02,222.16,223.5,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",221,225.14,218.7,222,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",226,226.44,221.94,223.11,{"symbol":5,"time":570,"open":571,"high":554,"low":572,"close":573},"2026-05-04",219.35,218.21,225.18,{"symbol":5,"time":575,"open":576,"high":461,"low":577,"close":578},"2026-05-01",215.46,211.58,216.03,{"symbol":5,"time":580,"open":581,"high":582,"low":83,"close":583},"2026-04-30",213.48,215.5,213.76,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-29",212.59,215.92,209.51,215.34,{"symbol":5,"time":591,"open":592,"high":593,"low":413,"close":407},"2026-04-28",213.05,215.79,{"symbol":5,"time":595,"open":596,"high":449,"low":597,"close":419},"2026-04-27",209.23,208.75,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-24",210.99,211,207.8,210.75,{"symbol":5,"time":605,"open":606,"high":606,"low":607,"close":608},"2026-04-23",215.01,206.45,209.9,{"symbol":5,"time":610,"open":611,"high":612,"low":101,"close":613},"2026-04-22",219.09,221.22,218.19,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-21",218,219.87,215.73,217.65,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-20",212.14,216.95,210.78,216.85,{"symbol":5,"time":627,"open":628,"high":561,"low":629,"close":630},"2026-04-17",217.92,211.72,212.04,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",216.73,217.05,212.75,213.93,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-15",207.66,215.37,206.58,214.15,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-14",202.52,207.84,202.26,205.1,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-13",197.48,202.19,196.01,201.36,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-10",197.4,199.21,194.51,197.07,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-09",201.01,201.21,197.59,198.05,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",202.82,205.11,201.13,202.13,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-07",195.84,198.63,193.94,198.33,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",199.8,199.92,193.79,196.69,{"symbol":5,"time":686,"open":687,"high":672,"low":688,"close":689},"2026-04-02",195.11,193.9,199.87,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-01",198,199.48,196.55,198.2,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",194.24,198.51,193.38,197.5,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",192.79,195.62,191.23,193.08,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",193,194,187.63,189.69,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",190.5,197.17,190.35,194.72,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",194.06,195.89,188.23,193.05,{"symbol":5,"time":727,"open":728,"high":682,"low":729,"close":730},"2026-03-24",199.57,191,191.37,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",201.34,203.44,199.19,200.84,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",200.71,202.39,198.02,200.63,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",203.4,206.38,199.55,201.75,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-18",204.8,208.9,203.62,204.22,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",209.06,213,206.44,206.72,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",209.46,212.02,207.45,207.69,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",209.33,210.35,203.9,208.58,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",210.68,212.81,208.17,209.2,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",209.13,211.64,207.5,211.09,{"symbol":5,"time":786,"open":787,"high":788,"low":602,"close":789},"2026-03-10",214.77,216,209.08,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",208.69,214.84,208.01,214.63,{"symbol":5,"time":797,"open":798,"high":799,"low":792,"close":800},"2026-03-06",210.82,212.46,211.5,{"symbol":5,"time":802,"open":803,"high":804,"low":798,"close":805},"2026-03-05",213.09,216.17,212.53,{"symbol":5,"time":807,"open":628,"high":808,"low":809,"close":810},"2026-03-04",219.45,211.32,215.77,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":634},"2026-03-03",209.78,221.08,208.51,{"symbol":5,"time":817,"open":415,"high":818,"low":819,"close":820},"2026-03-02",215.96,208.78,213.88,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-27",210.31,213.68,209.37,211.48,{"symbol":5,"time":828,"open":829,"high":642,"low":830,"close":78},"2026-02-26",207.76,207.75,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-25",204.85,207.98,202.84,207.31,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-24",194.77,204.51,192.63,204.19,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-23",199.17,199.33,194.14,195.59,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-20",199.12,202.94,197.2,199.72,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-19",199.03,204.6,198.75,201.37,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-18",194.73,200.09,193.89,199.13,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-17",193.65,196.83,191.88,193.87,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-13",191.9,194.68,188.65,193.67,{"symbol":5,"time":880,"open":745,"high":881,"low":882,"close":883},"2026-02-12",204.2,189.29,190.36,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",208,210.24,199.36,203.89,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-10",212.49,213.53,208.73,210.71,{"symbol":5,"time":897,"open":701,"high":898,"low":899,"close":900},"2026-02-09",205.66,196.33,205.03,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":848},"2026-02-06",197.42,198.07,189.45,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-05",201.78,203.78,192.2,193.24,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",207.71,209.05,197.45,200.76,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",220.98,221.16,206.61,212.17,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",225.51,229.08,220.35,221.81,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",237.67,238.15,211.13,220.3,{"symbol":5,"time":937,"open":164,"high":938,"low":939,"close":940},"2026-01-29",243.71,236.13,239.27,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-28",245.99,248.55,242.33,243.18,{"symbol":5,"time":948,"open":219,"high":949,"low":950,"close":951},"2026-01-27",248.54,242.73,245.52,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-26",245.57,247.2,244.06,245.63,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-23",241.14,245.82,240.94,245.73,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":362},"2026-01-22",239.56,241.55,233.85,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-21",240.61,241,236.01,238.23,{"symbol":5,"time":976,"open":110,"high":228,"low":977,"close":971},"2026-01-20",237.06,{"symbol":5,"time":979,"open":980,"high":981,"low":110,"close":982},"2026-01-16",244.97,245.03,240.14,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-15",245.48,246,242.55,244.34,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",246.68,246.75,241.51,245.49,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-13",248.94,250.49,244.77,247.49,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-12",249.04,251.21,245.74,248.92,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-09",252.71,254.8,249.34,250.71,{"symbol":5,"time":1014,"open":320,"high":1015,"low":1016,"close":1017},"2026-01-08",257.91,250.59,252.38,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-07",253.66,257.15,251.28,256.67,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-06",257.29,257.8,253.58,254.35,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-05",252.43,258.56,251.35,257.31,{"symbol":5,"time":1037,"open":1038,"high":1038,"low":1039,"close":1040},"2026-01-02",257.71,250.2,251.6,{"symbol":5,"time":1042,"open":1015,"high":1043,"low":1044,"close":1045},"2025-12-31",258.39,255.91,256.03,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1015},"2025-12-30",255.41,260.04,254.46,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-29",255,256.57,254.16,255.7,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-26",250.74,256.29,249.84,256.09,{"symbol":5,"time":1064,"open":1059,"high":1040,"low":1059,"close":1040},"2025-12-25",{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1040},"2025-12-24",249.23,251.72,248.76,{"symbol":5,"time":1071,"open":949,"high":1072,"low":232,"close":1067},"2025-12-23",249.46,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":372,"close":1077},"2025-12-22",247.4,249.78,248.58,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1075},"2025-12-19",246.2,250.38,244.39,{"symbol":5,"time":1084,"open":303,"high":1085,"low":1086,"close":1087},"2025-12-18",246.85,241.38,246.65,{"symbol":5,"time":1089,"open":1090,"high":1080,"low":1091,"close":1092},"2025-12-17",244.69,240.28,240.55,{"symbol":5,"time":1094,"open":349,"high":1095,"low":1096,"close":1097},"2025-12-16",246.91,243.19,244.53,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-15",244.28,246.84,242.65,244.56,{"symbol":5,"time":1105,"open":512,"high":1106,"low":1107,"close":1108},"2025-12-12",243.3,240.5,241.47,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":528},"2025-12-11",244.01,246.74,242.06,{"symbol":5,"time":1115,"open":373,"high":1116,"low":1117,"close":1118},"2025-12-10",250.18,245.36,246.02,{"symbol":5,"time":1120,"open":496,"high":1121,"low":1122,"close":1123},"2025-12-09",249.5,246.23,248.73,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":943,"close":1128},"2025-12-08",248.52,248.95,247.28,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1101,"close":1133},"2025-12-05",247.7,251.34,247.88,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-04",244.21,247.9,242.19,247.51,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":303,"close":1144},"2025-12-03",246.26,246.55,244.95,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-02",249.24,250,246.56,246.83,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1011},"2025-12-01",246.07,249.85,242.5,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1153},"2025-11-28",244.78,246.49,243.74,{"symbol":5,"time":1162,"open":1155,"high":1163,"low":300,"close":1164},"2025-11-26",245.54,243.63,{"symbol":5,"time":1166,"open":142,"high":1167,"low":1168,"close":1169},"2025-11-25",242.42,238.81,241.84,{"symbol":5,"time":1171,"open":116,"high":1172,"low":1173,"close":1174},"2025-11-24",240.37,234.89,239.07,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-21",234.86,238.37,234.02,235.47,{"symbol":5,"time":1182,"open":528,"high":1183,"low":1184,"close":1185},"2025-11-20",243.45,234.42,235.37,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-19",238.52,244.24,236.63,240.46,{"symbol":5,"time":1193,"open":363,"high":1194,"low":1195,"close":1196},"2025-11-18",239.92,231.5,239.09,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":268},"2025-11-17",235.11,236.48,232.24,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-14",235.95,238.27,234.01,235.03,{"symbol":5,"time":1209,"open":175,"high":1210,"low":1211,"close":1212},"2025-11-13",242.09,237.27,237.55,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-12",241.05,242.6,238.29,240.34,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-11",234.06,241.43,233.2,240.7,{"symbol":5,"time":1226,"open":1227,"high":367,"low":1228,"close":1221},"2025-11-10",231.97,229.1,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-07",232.03,243.56,227.25,232,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-06",253.09,256.92,252.04,252.4,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-05",253.71,256.27,249.99,254.76,{"symbol":5,"time":1248,"open":1249,"high":1249,"low":1250,"close":1032},"2025-11-04",256.06,250.33,{"symbol":5,"time":1252,"open":1253,"high":1253,"low":1254,"close":1255},"2025-11-03",257.75,251.33,255.65,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1258,"close":1260},"2025-10-31",253.16,257.09,256.37,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1148,"close":1265},"2025-10-30",251.46,255.98,252.78,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1147,"close":1270},"2025-10-29",250.12,252.75,251.73,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-28",254.64,256.2,251.41,251.57,{"symbol":5,"time":1278,"open":1060,"high":1279,"low":1280,"close":1281},"2025-10-27",257.01,252.15,254.27,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-24",255.95,258.03,254.4,255.12,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-23",255.34,256.99,254.25,254.53,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-22",261,261.06,254.94,255.56,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-21",261.29,262.2,258.33,260.28,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-20",262.22,262.95,260.37,262.29,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-17",259.23,263,258.22,261.35,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1314},"2025-10-16",262.72,264.34,257.54,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-15",259.42,264.79,259.38,261.5,{"symbol":5,"time":1330,"open":1291,"high":1331,"low":1332,"close":1333},"2025-10-14",260.73,254.55,257.72,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-13",253.3,257.42,251.5,256.68,{"symbol":5,"time":1341,"open":1062,"high":1342,"low":1343,"close":1344},"2025-10-10",258.14,250.95,251.97,{"symbol":5,"time":1346,"open":1347,"high":1327,"low":1348,"close":1349},"2025-10-09",259.34,255.86,256.69,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-08",261.11,262.19,255.57,258.07,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1358,"close":1360},"2025-10-07",257.5,261.09,260.5,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-06",258.65,259.96,256.1,256.98,{"symbol":5,"time":1368,"open":1023,"high":1359,"low":1369,"close":1370},"2025-10-03",255.51,257.68,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":320},"2025-10-02",255.4,257.33,252.55,{"symbol":5,"time":1377,"open":1349,"high":1378,"low":345,"close":1373},"2025-10-01",258.42,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-30",259.7,261.15,256.16,258.36,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1332,"close":1364},"2025-09-29",257.57,261.47,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":994,"close":1393},"2025-09-26",246.32,258.1,256.12,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-25",244.09,246.13,242.62,245.11,{"symbol":5,"time":1401,"open":1402,"high":1402,"low":1403,"close":1404},"2025-09-24",253.06,239.46,244.12,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1022},"2025-09-23",251.64,254.12,250.84,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1412,"close":1407},"2025-09-22",249.39,255.33,{"symbol":5,"time":1415,"open":1416,"high":1240,"low":1417,"close":1418},"2025-09-19",251.96,247.81,250.85,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-18",251.09,252.61,249.11,249.74,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-17",248,251.2,245.7,250.52,{"symbol":5,"time":1432,"open":197,"high":1433,"low":1434,"close":1435},"2025-09-16",250.96,246.72,247.73,{"symbol":5,"time":1437,"open":214,"high":1438,"low":1439,"close":1440},"2025-09-15",250.25,245.92,247.25,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1142},"2025-09-12",245.97,248.3,244.03,{"symbol":5,"time":1447,"open":1153,"high":1427,"low":1448,"close":1449},"2025-09-11",244.89,246.54,{"symbol":5,"time":1451,"open":1077,"high":1077,"low":1452,"close":1453},"2025-09-10",243.46,244.04,{"symbol":5,"time":1455,"open":1456,"high":1148,"low":1457,"close":1458},"2025-09-09",249.28,247.27,247.86,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-08",241.78,250.45,241.4,248.78,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-05",242,242.69,236.94,239.68,{"symbol":5,"time":1472,"open":364,"high":361,"low":1473,"close":1474},"2025-09-04",237.37,240.65,{"symbol":5,"time":1476,"open":972,"high":1477,"low":1478,"close":1479},"2025-09-03",242.3,237.03,238.86,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-02",231.16,241.08,229.33,240.95,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-29",234.28,235.99,232.61,233.27,{"symbol":5,"time":1493,"open":490,"high":1207,"low":490,"close":116},"2025-08-28",{"symbol":5,"time":1495,"open":1496,"high":209,"low":1497,"close":1231},"2025-08-27",230.52,228.75,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-26",231.36,233.55,230.33,230.82,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":262,"close":1508},"2025-08-25",228.67,232.99,231.83,{"symbol":5,"time":1510,"open":1506,"high":1511,"low":1512,"close":1513},"2025-08-22",230.07,226.75,229.03,{"symbol":5,"time":1515,"open":1516,"high":538,"low":1517,"close":1518},"2025-08-21",227.47,226.28,227.87,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1506},"2025-08-20",227.38,229.45,225.54,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-19",232.1,232.45,227.75,228.36,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-18",233.47,235.6,231.52,232.55,{"symbol":5,"time":1537,"open":1538,"high":1538,"low":1539,"close":1540},"2025-08-15",233.65,229.59,232.18,{"symbol":5,"time":1542,"open":273,"high":1543,"low":1544,"close":1545},"2025-08-14",238.39,232.2,233.16,{"symbol":5,"time":1547,"open":1548,"high":153,"low":1549,"close":1550},"2025-08-13",233.29,230.7,236.14,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-12",224.44,232.78,224.2,232.56,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-11",219.36,226.57,218.4,222.67,{"symbol":5,"time":1564,"open":1565,"high":389,"low":1566,"close":408},"2025-08-08",237.52,216.34,{"symbol":5,"time":1568,"open":1528,"high":1569,"low":462,"close":1570},"2025-08-07",228.51,226.49,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":460,"close":1575},"2025-08-06",226.66,227.67,227.21,{"symbol":5,"time":1577,"open":1578,"high":465,"low":1579,"close":1580},"2025-08-05",226.18,225.41,225.92,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":540},"2025-08-04",222.84,226.39,221.62,{"symbol":5,"time":1587,"open":1588,"high":1588,"low":1589,"close":87},"2025-08-01",222.82,219.07,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-31",224.62,225.31,222.3,222.73,{"symbol":5,"time":1597,"open":1598,"high":1580,"low":1599,"close":1600},"2025-07-30",224.05,223.05,223.81,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-29",227.15,227.36,222.5,223.98,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",228.23,228.66,224.41,226.1,{"symbol":5,"time":1614,"open":565,"high":1575,"low":1615,"close":1616},"2025-07-25",223.04,224.75,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-24",228.18,229.41,225.33,225.75,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1518,"close":1627},"2025-07-23",230.45,231.29,228.73,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1228,"close":198},"2025-07-22",232.13,232.85,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-21",232.08,233.24,230.06,231.63,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-18",233.97,234.95,227.45,231.18,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-17",238.73,238.96,230.4,233.92,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1646},"2025-07-16",238.79,239.6,236.91,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-15",237.8,241.07,236.2,237.7,{"symbol":5,"time":1662,"open":374,"high":1663,"low":128,"close":1664},"2025-07-14",239.16,238.46,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1649},"2025-07-11",235.78,236.53,233.15,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-10",241.67,242.53,234.6,235.33,{"symbol":5,"time":1677,"open":1678,"high":946,"low":1679,"close":1680},"2025-07-09",241.35,240.16,242.23,{"symbol":5,"time":1682,"open":1673,"high":1683,"low":215,"close":1684},"2025-07-08",243.13,240.56,{"symbol":5,"time":1686,"open":1687,"high":1096,"low":1688,"close":1673},"2025-07-07",240.64,239.84,{"symbol":5,"time":1690,"open":1679,"high":1691,"low":1692,"close":1693},"2025-07-03",240.99,237.01,240.11,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":215},"2025-07-02",239.93,242.28,238.82,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":380},"2025-07-01",242.43,243.9,238.11,{"symbol":5,"time":1705,"open":1706,"high":349,"low":1707,"close":1708},"2025-06-30",242.68,237.31,242.85,{"symbol":5,"time":1710,"open":1711,"high":176,"low":1712,"close":1713},"2025-06-27",239.55,238.88,241.44,{"symbol":5,"time":1715,"open":1086,"high":207,"low":1716,"close":1717},"2025-06-26",238.66,239.33,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-25",243.47,244.44,240.81,241.64,{"symbol":5,"time":1725,"open":135,"high":1726,"low":1727,"close":1728},"2025-06-24",245.08,240.62,243.05,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-23",238.31,241.96,235.55,241.59,{"symbol":5,"time":1736,"open":1737,"high":1697,"low":1738,"close":1178},"2025-06-20",240.09,236.98,{"symbol":5,"time":1740,"open":1660,"high":1210,"low":1741,"close":1742},"2025-06-18",235.67,238.5,{"symbol":5,"time":1744,"open":1745,"high":966,"low":1746,"close":1565},"2025-06-17",238.61,236.15,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":368,"close":1751},"2025-06-16",230.95,240.44,238.6,{"symbol":5,"time":1753,"open":131,"high":1754,"low":1539,"close":1755},"2025-06-13",235.8,230.23,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-12",234.12,237.39,233.61,234.46,{"symbol":5,"time":1763,"open":1764,"high":1741,"low":1201,"close":1765},"2025-06-11",234.33,234.74,{"symbol":5,"time":1767,"open":1532,"high":250,"low":1768,"close":210},"2025-06-10",231.9,{"symbol":5,"time":1770,"open":1771,"high":1764,"low":1772,"close":128},"2025-06-09",232.27,230.39,{"symbol":5,"time":1774,"open":1775,"high":1223,"low":1776,"close":1777},"2025-06-06",232.98,230.47,232.72,{"symbol":5,"time":1779,"open":1780,"high":1554,"low":1781,"close":1782},"2025-06-05",229.55,228.83,231.03,{"symbol":5,"time":1784,"open":1785,"high":1648,"low":1786,"close":1787},"2025-06-04",229.52,227.2,229.18,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":460,"close":1792},"2025-06-03",227,229.85,229.65,{"symbol":5,"time":1794,"open":1612,"high":1795,"low":1796,"close":1797},"2025-06-02",227.63,222.12,227.6,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":52,"close":1517},"2025-05-30",225.4,226.95,{"symbol":5,"time":1803,"open":1610,"high":1610,"low":1804,"close":1805},"2025-05-29",223.72,225.39,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1808,"close":1810},"2025-05-28",226.34,229.88,228.33,{"symbol":5,"time":1812,"open":565,"high":1813,"low":460,"close":1814},"2025-05-27",227.5,226.27,{"symbol":5,"time":1816,"open":1580,"high":1817,"low":460,"close":1818},"2025-05-23",226.16,224.99,{"symbol":5,"time":1820,"open":398,"high":1821,"low":1822,"close":1823},"2025-05-22",228.4,223.12,226.01,{"symbol":5,"time":1825,"open":398,"high":1826,"low":1827,"close":1828},"2025-05-21",231.64,226.67,226.76,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-20",233.02,237.62,232.54,237.5,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-19",226.74,235.72,225.45,234.66,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1837},"2025-05-16",236.58,240.78,226.11,{"symbol":5,"time":1847,"open":1497,"high":1848,"low":1821,"close":209},"2025-05-15",233.76,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-14",225.71,229.67,224.89,229.5,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1817},"2025-05-13",225.86,228.3,224.31,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-12",226.08,227.89,219.41,226.25,{"symbol":5,"time":1867,"open":1839,"high":1868,"low":1599,"close":1869},"2025-05-09",227.49,226.55,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1839},"2025-05-08",227.11,227.98,224.39,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1808},"2025-05-07",232.11,232.94,225.34,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-06",223.51,232.21,222.24,231.84,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-05",218.5,225.82,217.74,225.32,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":601,"close":1896},"2025-05-02",214.45,224.72,219.5,{"symbol":5,"time":1898,"open":1758,"high":290,"low":1899,"close":1900},"2025-05-01",233.42,235.17,{"symbol":5,"time":1902,"open":1790,"high":1903,"low":1800,"close":1904},"2025-04-30",234.09,233.32,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1907,"close":1909},"2025-04-29",225.2,231.23,230.71,{"symbol":5,"time":1911,"open":1233,"high":1912,"low":1913,"close":1914},"2025-04-28",229,223.59,225.55,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-25",222.65,225.49,222.28,225.38,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-24",213.8,224.58,213.3,222.69,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":601,"close":1925},"2025-04-23",212.07,215.97,{"symbol":5,"time":1932,"open":1933,"high":409,"low":1934,"close":1935},"2025-04-22",208.13,207.07,209.97,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-21",210.84,211.34,202.41,205.16,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-17",213.67,214.8,211.46,212.77,{"symbol":5,"time":1949,"open":1923,"high":1950,"low":1951,"close":1952},"2025-04-16",215.85,209.17,211.4,{"symbol":5,"time":1954,"open":635,"high":1955,"low":81,"close":1956},"2025-04-15",215.35,214.6,{"symbol":5,"time":1958,"open":436,"high":788,"low":600,"close":1959},"2025-04-14",212.95,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":647,"close":1929},"2025-04-11",204.83,212.85,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-10",205.01,206.36,196.65,204.41,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1933},"2025-04-09",194.34,209.39,194.12,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-08",201.61,205.21,193.11,196.25,{"symbol":5,"time":1982,"open":1983,"high":671,"low":1984,"close":1985},"2025-04-07",190.92,188.56,197.53,{"symbol":5,"time":1987,"open":648,"high":1988,"low":1989,"close":1990},"2025-04-04",208.33,194.18,194.58,{"symbol":5,"time":1992,"open":1993,"high":800,"low":1994,"close":1995},"2025-04-03",205.46,204.94,208.93,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-02",207.88,212.72,207,211.1,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-01",205.23,210.57,204.7,210.13,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-31",207.4,207.89,200.66,207.25,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-28",214.28,215.52,209.32,210.47,{"symbol":5,"time":2021,"open":810,"high":2022,"low":2023,"close":455},"2025-03-27",216.7,213.63,{"symbol":5,"time":2025,"open":401,"high":2026,"low":81,"close":2027},"2025-03-26",220.93,215.89,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-25",213.66,218.56,211.57,217.95,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-24",217.15,217.18,211.89,213.51,{"symbol":5,"time":2041,"open":2042,"high":40,"low":2043,"close":2044},"2025-03-21",207.51,204.21,213.47,{"symbol":5,"time":2046,"open":2047,"high":1946,"low":2048,"close":2049},"2025-03-20",206.93,206.9,209.63,{"symbol":5,"time":2051,"open":2052,"high":895,"low":2053,"close":2054},"2025-03-19",204,203.48,208.86,{"symbol":5,"time":2056,"open":2057,"high":1967,"low":2058,"close":2059},"2025-03-18",205.96,203.7,204.32,{"symbol":5,"time":2061,"open":2062,"high":914,"low":2063,"close":2064},"2025-03-17",203.82,203.06,206.5,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-14",205.67,206.32,201.84,204.57,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-13",204.48,206.2,201.93,203.63,{"symbol":5,"time":2078,"open":2073,"high":760,"low":2079,"close":2080},"2025-03-12",203.49,205.33,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-11",202.04,206.02,201.77,203.8,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2075},"2025-03-10",200.98,202.47,197,{"symbol":5,"time":2093,"open":2094,"high":765,"low":2095,"close":2096},"2025-03-07",206.76,198.71,204.33,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-06",214.2,216.46,207.33,207.87,{"symbol":5,"time":2104,"open":2105,"high":59,"low":2105,"close":2106},"2025-03-05",208.1,214.81,{"symbol":5,"time":2108,"open":834,"high":2109,"low":2110,"close":2111},"2025-03-04",209.09,202.01,208.55,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-03",212.89,214.5,207.78,208.05,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-28",208.72,212.1,206.71,211.98,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-27",209.85,211.37,207.63,208.21,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-26",208.81,210.28,207.46,209.11,{"symbol":5,"time":2137,"open":2138,"high":775,"low":2139,"close":432},"2025-02-25",210.48,206.07,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":764},"2025-02-24",213.21,213.7,207.28,{"symbol":5,"time":2146,"open":788,"high":2147,"low":2148,"close":2149},"2025-02-21",216.53,210.66,211.65,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-20",215.18,215.33,209.04,215.24,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":799,"close":2152},"2025-02-19",218.59,218.75,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-18",208.64,216.52,208.41,216.38,{"symbol":5,"time":2167,"open":2168,"high":586,"low":2111,"close":2169},"2025-02-14",210.23,208.76,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-13",209.18,210.58,207.83,210.09,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2172},"2025-02-12",207.43,210.11,206.56,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-11",212.27,214.04,208.38,209.94,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-10",210.01,215.84,206.28,212.51,{"symbol":5,"time":2194,"open":692,"high":2195,"low":2196,"close":2197},"2025-02-07",212.88,195.97,208.77,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-06",184.08,184.53,181.86,183.08,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-05",185.1,186.17,182.92,184.92,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-04",186.14,186.61,182.66,183.54,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-03",184.62,187.59,182.89,186.07,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-31",190.07,190.93,185.39,185.51,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":706},"2025-01-30",190.91,192.5,189.88,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2237},"2025-01-29",186.92,191.61,190.09,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-28",186.85,189.7,185.73,187.14,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-27",185.05,190.58,184.18,187.87,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-24",184,185.63,182.57,185.49,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-23",183.28,184.69,179.61,183.82,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2215,"close":2266},"2025-01-22",185.36,188.18,187.99,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-01-21",187.55,189.04,184.43,185.14,{"symbol":5,"time":2274,"open":2275,"high":2275,"low":2276,"close":2277},"2025-01-17",186.95,184.82,186.41,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-16",182.27,184.46,181.26,183.37,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-15",183.4,183.8,179.58,181.32,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-14",178.91,181.53,178.65,180.03,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-01-13",178.61,179.98,177.93,178.76,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2298},"2025-01-10",181.9,182.88,177.35,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-08",181.59,183.91,180.17,183.74,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-07",188.09,188.71,180.88,181.75,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-06",190.64,192.14,188.31,188.98,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-03",184.6,189.18,184.2,188.75,{"symbol":5,"time":2332,"open":2333,"high":2206,"low":2334,"close":2335},"2025-01-02",184.66,180.87,183.07,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2200},"2024-12-31",184.77,185.77,183.65,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-12-30",184.19,185.93,182,184.54,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-27",187.43,188.36,184.7,186.43,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-12-26",184.75,187.56,184.71,187.16,{"symbol":5,"time":2360,"open":2252,"high":2361,"low":2362,"close":2226},"2024-12-24",185.82,183.63,{"symbol":5,"time":2364,"open":2365,"high":2283,"low":2365,"close":2366},"2024-12-23",181.09,183.22,{"symbol":5,"time":2368,"open":2369,"high":2329,"low":2370,"close":2371},"2024-12-20",180,179,181.97,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-12-19",183.5,184.49,181.16,181.38,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2304},"2024-12-18",186.52,188.4,181.64,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2344},"2024-12-17",186.64,187.32,185.85,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-12-16",185.92,188.78,185.32,187.18,{"symbol":5,"time":2395,"open":2396,"high":877,"low":2351,"close":2397},"2024-12-13",188.3,185.48,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-12",189.33,190.54,188.27,189.64,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-11",188.88,191.26,186.05,190.46,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2357,"close":2264},"2024-12-10",186.71,188.24,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-09",188.97,191.02,187.67,187.9,{"symbol":5,"time":2421,"open":883,"high":2422,"low":2423,"close":2424},"2024-12-06",191.91,188.17,189.71,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-05",189.35,191.63,188,190.03,{"symbol":5,"time":2432,"open":2433,"high":2406,"low":2434,"close":2435},"2024-12-04",188.5,187.25,188.2,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-03",187.4,188.38,186.94,188.06,{"symbol":5,"time":2443,"open":2350,"high":2444,"low":2445,"close":2446},"2024-12-02",188.63,187,187.95,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2449,"close":2439},"2024-11-29",186.21,189.31,{"symbol":5,"time":2452,"open":724,"high":1984,"low":2453,"close":2454},"2024-11-27",185.35,185.56,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2243,"close":2459},"2024-11-26",188.19,189.28,187.85,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-11-25",189.76,190.43,187.47,187.62,{"symbol":5,"time":2467,"open":2445,"high":2468,"low":2469,"close":2470},"2024-11-22",188.45,185.87,188.15,{"symbol":5,"time":2472,"open":2473,"high":2473,"low":2474,"close":2475},"2024-11-21",187.31,184.91,186.58,{"symbol":5,"time":2477,"open":2221,"high":2478,"low":2329,"close":2479},"2024-11-20",186.75,185.5,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-11-19",182.12,186.3,181.06,186.01,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-18",178.14,183.36,177.09,182.93,{"symbol":5,"time":2493,"open":2494,"high":2494,"low":2495,"close":2496},"2024-11-15",181,176.68,177.62,{"symbol":5,"time":2498,"open":2494,"high":2499,"low":2500,"close":2501},"2024-11-14",182.35,179.29,181.48,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-13",180.29,182.62,180.1,181.87,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-11-12",178.66,180.67,177.17,180.55,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-11-11",178.44,180.51,178.12,179.39,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-08",179.17,179.34,173.2,177.9,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2522},"2024-11-07",174,180.53,171.4,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-11-06",166.49,169.04,165.35,166.62,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-05",163.65,165.49,162.8,164.03,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-04",164.22,164.7,161.02,162.93,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-01",161.12,164.4,160.83,163.78,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-31",162.75,164.46,161.28,161.72,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-30",162.2,164.68,160.62,162.89,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-29",160.39,163.54,158.65,162.28,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-28",162,162.14,160.01,160.75,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-25",162.4,163.85,161.15,161.79,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-24",161.62,163.07,159.96,161.26,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-23",160,161.29,159.23,161.01,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-10-22",156.99,160.31,156.53,160.02,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-21",154.47,156.93,154.13,156.88,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-10-18",154.41,155.8,154.15,155.27,{"symbol":5,"time":2616,"open":2617,"high":2601,"low":2618,"close":2619},"2024-10-17",155.97,154.03,154.79,{"symbol":5,"time":2621,"open":2622,"high":2617,"low":2623,"close":2624},"2024-10-16",155.89,154.28,154.91,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-15",155.36,157.51,154.99,156.05,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-14",155.51,156.49,154.69,155.43,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2639,"close":2641},"2024-10-11",153.06,156.48,155.09,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-10",152.34,154.04,152.27,153.49,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-09",153,155.3,152.76,153.86,{"symbol":5,"time":2655,"open":2646,"high":2656,"low":2657,"close":2658},"2024-10-08",153.08,151.32,152.94,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-07",151.43,152.55,150.45,152.21,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-04",149,152.12,147.78,151.69,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-03",149.91,151.19,146.76,147.66,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-02",150.32,151.67,148.93,151.37,{"symbol":5,"time":2684,"open":2685,"high":2685,"low":2686,"close":2687},"2024-10-01",153.07,149.51,150.48,{"symbol":5,"time":2689,"open":2685,"high":2690,"low":2691,"close":2692},"2024-09-30",154.85,152.26,153.71,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-09-27",152.49,153.81,152.2,153.05,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2670},"2024-09-26",152.29,152.5,150.44,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-25",150.65,150.9,149.66,150.77,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2707},"2024-09-24",149.63,151.11,147.94,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-23",149.58,150.75,148.06,149.73,{"symbol":5,"time":2722,"open":2723,"high":2658,"low":2724,"close":2725},"2024-09-20",152.52,147.23,148.78,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-19",156.22,158.11,153.52,153.66,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2661,"close":2736},"2024-09-18",152.95,155.16,153.33,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-17",152.48,155.83,151.04,152.71,{"symbol":5,"time":2744,"open":2745,"high":2698,"low":2746,"close":2745},"2024-09-16",152.45,150.91,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-13",153.82,154.9,152.07,152.18,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-12",152.77,154.76,152.28,153.61,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2644},"2024-09-11",153.77,153.84,150.19,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2690},"2024-09-10",157.1,157.43,153.98,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-09",155.44,156.42,149.86,156.32,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-06",157.76,159.43,156.52,156.61,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-05",158.6,159.06,156.78,157.06,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2789,"close":2791},"2024-09-04",155.63,159.13,158.04,{"symbol":5,"time":2793,"open":2578,"high":2794,"low":2795,"close":2796},"2024-09-03",161.48,154.62,155.9,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-30",161.06,162.12,160.43,161.71,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-08-29",160.48,162.98,160.16,160.5,{"symbol":5,"time":2810,"open":2811,"high":2583,"low":2812,"close":2813},"2024-08-28",160.89,158.13,159,{"symbol":5,"time":2815,"open":2600,"high":2816,"low":2807,"close":2817},"2024-08-27",161.92,160.78,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-08-26",159.94,161.2,159.71,160.38,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-23",160.2,160.9,158.8,159.39,{"symbol":5,"time":2831,"open":2593,"high":2832,"low":2833,"close":2834},"2024-08-22",161.82,158.52,158.7,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2634,"close":2839},"2024-08-21",156.62,161.37,160.07,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-20",150.73,155.64,149.98,154.81,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-19",150,150.86,148.6,150.5,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-16",146.46,151.1,146.39,149.94,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-08-15",145.9,148.05,145.5,146.38,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-14",144.63,145.91,143.17,144.91,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-13",147.31,147.81,144.7,144.88,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-12",145.89,149.5,145.26,147.29,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-09",142.14,145.7,141.34,144.82,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-08",136.83,138.87,135.24,138.78,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-07",141,141.44,135.61,135.67,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-06",139.35,141.47,138.99,140.11,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-05",141.16,141.4,137.51,139.49,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-02",146,146.57,143.16,143.68,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-01",150.16,150.23,144.96,145.96,{"symbol":5,"time":2925,"open":2855,"high":2926,"low":2927,"close":2928},"2024-07-31",152.25,150.38,150.53,{"symbol":5,"time":2930,"open":2931,"high":2745,"low":2773,"close":2848},"2024-07-30",150.43,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2921,"close":2936},"2024-07-29",151.41,151.92,150.7,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2718},"2024-07-26",150.63,151.06,149.16,{"symbol":5,"time":2943,"open":2944,"high":2944,"low":2945,"close":2946},"2024-07-25",153.5,150.02,150.3,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-24",151.79,155.12,151.66,152.89,{"symbol":5,"time":2954,"open":2663,"high":2723,"low":2955,"close":2956},"2024-07-23",150.07,151.71,{"symbol":5,"time":2958,"open":2959,"high":2940,"low":2960,"close":2663},"2024-07-22",150.56,148.86,{"symbol":5,"time":2962,"open":2663,"high":2963,"low":2964,"close":2679},"2024-07-19",151.25,148.92,{"symbol":5,"time":2966,"open":2967,"high":2657,"low":2725,"close":2946},"2024-07-18",149.87,{"symbol":5,"time":2969,"open":2607,"high":2607,"low":2970,"close":2967},"2024-07-17",149.83,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-16",153.79,154.56,152.73,154.1,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-15",153.55,154.57,152.31,153.31,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-12",151.89,155.28,151.76,153.35,{"symbol":5,"time":2990,"open":2991,"high":2656,"low":2992,"close":2993},"2024-07-11",150.01,149.85,151.52,{"symbol":5,"time":2995,"open":2996,"high":2844,"low":2997,"close":2998},"2024-07-10",149.4,147.62,148.83,{"symbol":5,"time":3000,"open":3001,"high":3001,"low":3002,"close":3003},"2024-07-09",151.95,149.15,149.36,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-08",151.84,152.81,151.03,152,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-05",152.84,153.01,151.51,151.74,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":2944},"2024-07-03",154.21,154.95,152.8,{"symbol":5,"time":3022,"open":2974,"high":3023,"low":3024,"close":3025},"2024-07-02",155.45,154.29,154.65,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3024},"2024-07-01",154.05,155.88,153.38,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-06-28",156.84,158.18,155.2,155.49,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-06-27",157.88,158.55,156.46,156.98,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3042,"close":3047},"2024-06-26",158.83,159.6,157.54,{"symbol":5,"time":3049,"open":2593,"high":3050,"low":3051,"close":3052},"2024-06-25",160.72,157.8,159.04,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":2822},"2024-06-24",158.06,160.23,157.44,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":2735,"close":3062},"2024-06-21",155.65,159.25,158.22,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-20",155.01,155.56,153.99,154.98,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-18",157.39,158.42,155.22,155.37,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-17",158.16,158.96,157.17,157.4,{"symbol":5,"time":3082,"open":3083,"high":3061,"low":3084,"close":3078},"2024-06-14",157.01,155.94,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-13",158.64,160.4,157.56,157.72,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-12",157,160.26,156.71,159.67,{"symbol":5,"time":3098,"open":2593,"high":3099,"low":2777,"close":3100},"2024-06-11",160.97,158.51,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-10",164.12,165.42,159.84,160.54,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-07",165.65,166.43,164.65,164.77,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-06",167.12,168.68,165.45,165.67,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-06-05",166.64,167.75,165.07,167.43,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-06-04",163.06,166.29,161.38,165.96,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2577,"close":3135},"2024-06-03",160.25,163.73,163.64,{"symbol":5,"time":3137,"open":2807,"high":3138,"low":3139,"close":3140},"2024-05-31",160.84,158.45,160.36,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-30",159.68,160.73,157.87,159.78,{"symbol":5,"time":3148,"open":3149,"high":3088,"low":3150,"close":3143},"2024-05-29",155.72,155.6,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-28",154.97,157.37,153.96,156.79,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-05-24",152.44,155.17,151.78,154.6,{"symbol":5,"time":3164,"open":2730,"high":3165,"low":3166,"close":3167},"2024-05-23",154.54,151.33,152.33,{"symbol":5,"time":3169,"open":3170,"high":2685,"low":3171,"close":3172},"2024-05-22",151.38,149.68,150.61,{"symbol":5,"time":3174,"open":2848,"high":3175,"low":2848,"close":3176},"2024-05-21",152.74,151.42,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":2707},"2024-05-20",147.1,151.01,146.67,{"symbol":5,"time":3183,"open":3184,"high":2611,"low":3185,"close":3186},"2024-05-17",151.64,146.2,147.84,{"symbol":5,"time":3188,"open":3189,"high":3189,"low":2862,"close":3190},"2024-05-16",148.97,146.08,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-15",145.77,148.25,145.45,148.08,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":2922},"2024-05-14",144.01,145.31,143.55,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-13",146.55,146.91,143.69,143.95,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":2875,"close":3212},"2024-05-10",145.51,146.64,145.88,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-09",145.81,146.56,145.13,145.68,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-08",147.75,148,145.39,145.97,{"symbol":5,"time":3226,"open":3222,"high":3227,"low":3228,"close":3229},"2024-05-07",148.72,147.51,148.33,{"symbol":5,"time":3231,"open":2914,"high":3232,"low":3233,"close":3234},"2024-05-06",148.45,145.92,148.34,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3207,"close":3212},"2024-05-03",144.42,146.28,{"symbol":5,"time":3240,"open":3241,"high":3241,"low":3242,"close":3243},"2024-05-02",143.87,140.37,143.07,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-01",142.22,145.12,141.53,142.74,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-30",143.29,144.28,142.49,142.81,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-04-29",144.08,145.72,143.73,144.27,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3264,"close":3266},"2024-04-26",143.38,145.69,144.47,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-25",142.34,143.88,141.04,143.43,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-24",140.97,142.93,140.82,142.83,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-23",140.85,143.25,140.55,141.72,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-22",140.6,141.13,138.93,139.96,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3287},"2024-04-19",140.02,140.94,139.25,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-18",143.74,143.85,140.38,140.64,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":2916},"2024-04-17",146.52,147.27,143.04,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3195},"2024-04-16",145.3,146.11,144.69,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3309},"2024-04-15",147.63,147.76,144.48,{"symbol":5,"time":3318,"open":2848,"high":2679,"low":3319,"close":3305},"2024-04-12",147.18,{"symbol":5,"time":3321,"open":3322,"high":2698,"low":2927,"close":3323},"2024-04-11",152.68,151.34,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":2668},"2024-04-10",152.02,153.1,151.12,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-09",155.24,156.25,153.37,154.7,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-08",154.25,155.35,151.75,153.65,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3343,"close":2741},"2024-04-05",149.82,151.82,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-04-04",153.24,153.39,149.33,149.59,{"symbol":5,"time":3352,"open":3353,"high":3009,"low":3354,"close":3355},"2024-04-03",149.39,148.64,151.73,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3315,"close":3360},"2024-04-02",149.27,149.64,149.57,{"symbol":5,"time":3362,"open":3363,"high":2687,"low":3228,"close":2848},"2024-04-01",148.69,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-28",145.19,150.34,144.57,148.49,{"symbol":5,"time":3371,"open":3222,"high":3222,"low":3372,"close":3373},"2024-03-27",146.17,146.92,{"symbol":5,"time":3375,"open":2881,"high":3376,"low":3377,"close":3181},"2024-03-26",148.7,145.04,{"symbol":5,"time":3379,"open":2848,"high":3380,"low":3381,"close":3382},"2024-03-25",150.42,141.83,146.14,{"symbol":5,"time":3384,"open":3385,"high":3347,"low":3386,"close":3387},"2024-03-22",152.67,151.72,152.46,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-03-21",149.93,153.23,149.45,152.17,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3247,"close":3398},"2024-03-20",145.46,149.41,148.43,{"symbol":5,"time":3400,"open":3401,"high":3195,"low":3402,"close":3403},"2024-03-19",144.24,143.5,145.2,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3272,"close":3408},"2024-03-18",143.96,145.21,144.62,{"symbol":5,"time":3410,"open":3252,"high":3411,"low":3412,"close":3413},"2024-03-15",144.67,142.03,143.91,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-14",143.76,144.22,141.45,143.77,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-13",144.53,146.69,144.12,144.89,{"symbol":5,"time":3427,"open":3217,"high":3224,"low":3298,"close":3422},"2024-03-12",{"symbol":5,"time":3429,"open":3260,"high":3430,"low":3201,"close":3431},"2024-03-11",147.53,145.87,{"symbol":5,"time":3433,"open":3434,"high":3259,"low":3435,"close":3260},"2024-03-08",144.79,142.64,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-03-07",145.27,145.57,143.8,145.01,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-06",145.95,146.48,143.35,143.9,{"symbol":5,"time":3449,"open":3450,"high":3450,"low":3451,"close":3452},"2024-03-05",145,142,143.94,{"symbol":5,"time":3454,"open":3367,"high":3455,"low":3456,"close":3457},"2024-03-04",150.83,146.32,146.33,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":2862,"close":3367},"2024-03-01",146.49,150.76,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-02-29",147.83,148.14,145.61,146.93,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":2878,"close":3472},"2024-02-28",148.48,148.5,147.48,{"symbol":5,"time":3474,"open":2848,"high":3475,"low":3476,"close":2714},"2024-02-27",150.11,147.01,{"symbol":5,"time":3478,"open":2963,"high":3479,"low":3480,"close":3481},"2024-02-26",151.46,149.53,149.71,{"symbol":5,"time":3483,"open":3484,"high":2639,"low":3485,"close":3180},"2024-02-23",152.13,150.85,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":2987,"close":3159},"2024-02-22",153.09,153.83,{"symbol":5,"time":3491,"open":3009,"high":3159,"low":3492,"close":2713},"2024-02-21",149.81,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":2687,"close":3497},"2024-02-20",153.03,154.37,151.94,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3030},"2024-02-16",156.7,157.24,153.29,{"symbol":5,"time":3504,"open":3149,"high":2767,"low":3505,"close":3506},"2024-02-15",155.21,156.96,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3149},"2024-02-14",154.8,155.98,153.68,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":2951,"close":2647},"2024-02-13",154.48,155.57,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":2614},"2024-02-12",154.83,160.04,154,{"symbol":5,"time":3522,"open":3523,"high":2729,"low":3524,"close":2624},"2024-02-09",154.89,152.23,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-08",170.61,171.59,168.32,169.6,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-07",168.35,169.68,167.51,169.57,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-06",164.35,166.72,164,166.67,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-05",165.72,166.11,163.7,164.01,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-02-02",166.53,168.25,165.99,167,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3558},"2024-02-01",164.57,166.33,162.44,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-01-31",165.34,166.85,164.33,164.93,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-01-30",166.48,168.24,165.68,166.94,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-01-29",167.94,168.22,165.97,168.02,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-01-26",168.5,169.56,167.3,167.39,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3580},"2024-01-25",167.87,168.52,166.77,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-24",166.12,168.16,164.82,165.9,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3597},"2024-01-23",165.15,165.78,164.14,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-22",164.97,165.54,163.59,164.43,{"symbol":5,"time":3607,"open":2811,"high":3608,"low":3146,"close":3609},"2024-01-19",163.15,163.1,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-18",161.32,162.23,158.98,159.86,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":2823},"2024-01-17",160.44,160.94,158.37,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3133,"close":3625},"2024-01-16",161.25,163.6,161.88,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3050,"close":3630},"2024-01-12",161.87,162.43,161.68,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3040,"close":3635},"2024-01-11",159.24,161.8,161.54,{"symbol":5,"time":3637,"open":3638,"high":2602,"low":3639,"close":3640},"2024-01-10",158.57,158.31,159.21,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3139,"close":3645},"2024-01-09",158.82,161.14,159.22,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-08",158.27,159.18,156.66,158.54,{"symbol":5,"time":3653,"open":2833,"high":3654,"low":3655,"close":3656},"2024-01-05",159.79,157.79,158.21,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-04",157.96,160.52,157.82,158.86,{"symbol":5,"time":3664,"open":3665,"high":3649,"low":3666,"close":3667},"2024-01-03",158.89,157.48,158.4,{"symbol":5,"time":3669,"open":3670,"high":3670,"low":3671,"close":3672},"2024-01-02",160.14,157.99,159.26,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3050,"close":3677},"2023-12-29",161.5,162.92,160.95,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3088,"close":3682},"2023-12-28",160.99,162.25,161.47,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":2808,"close":3680},"2023-12-27",161.59,161.73,{"symbol":5,"time":3688,"open":2575,"high":3689,"low":3690,"close":2587},"2023-12-26",162.26,161.16,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3693,"close":3695},"2023-12-22",158.88,162.9,161.95,{"symbol":5,"time":3697,"open":3698,"high":2808,"low":3699,"close":2569},"2023-12-21",159.28,158.74,{"symbol":5,"time":3701,"open":3656,"high":3702,"low":3703,"close":3659},"2023-12-20",160.45,157.5,{"symbol":5,"time":3705,"open":3087,"high":3706,"low":3707,"close":3708},"2023-12-19",159.77,157.75,159.4,{"symbol":5,"time":3710,"open":3106,"high":3711,"low":3712,"close":3638},"2023-12-18",161.45,157.84,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3061,"close":2826},"2023-12-15",163.68,163.86,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":2581,"close":3721},"2023-12-14",163.29,164.85,163.89,{"symbol":5,"time":3723,"open":3644,"high":3724,"low":3138,"close":3725},"2023-12-13",164.04,163.12,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-12",155.14,157.34,154.66,157.2,{"symbol":5,"time":3733,"open":2611,"high":3734,"low":3735,"close":3736},"2023-12-11",155.05,152.1,152.56,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-08",154.38,156.72,154.08,155.32,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3018},"2023-12-07",155.1,155.85,153.56,{"symbol":5,"time":3749,"open":3703,"high":3750,"low":3751,"close":3752},"2023-12-06",158.81,156.54,157.32,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":2668,"close":3757},"2023-12-05",154.26,157.98,156.76,{"symbol":5,"time":3759,"open":3760,"high":3139,"low":3761,"close":3089},"2023-12-04",157.35,154.5,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3731,"close":3712},"2023-12-01",158.69,161.6,{"symbol":5,"time":3767,"open":3079,"high":3651,"low":3768,"close":3769},"2023-11-30",156.5,158.2,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3083},"2023-11-29",157.59,158.84,155.74,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3777,"close":3779},"2023-11-28",156.27,158.17,156.68,{"symbol":5,"time":3781,"open":2630,"high":3782,"low":3783,"close":3777},"2023-11-27",157.58,156.01,{"symbol":5,"time":3785,"open":3786,"high":3751,"low":2636,"close":2774},"2023-11-24",156.4,{"symbol":5,"time":3788,"open":3786,"high":3789,"low":3790,"close":3029},"2023-11-22",157.6,155.81,{"symbol":5,"time":3792,"open":3793,"high":3506,"low":3794,"close":3774},"2023-11-21",155.82,154.67,{"symbol":5,"time":3796,"open":3067,"high":3751,"low":3797,"close":3029},"2023-11-20",153.34,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-17",154.92,155.55,153.43,154.39,{"symbol":5,"time":3805,"open":3806,"high":3068,"low":3807,"close":2690},"2023-11-16",153.95,152.78,{"symbol":5,"time":3809,"open":3810,"high":3790,"low":2685,"close":3811},"2023-11-15",153.64,153.94,{"symbol":5,"time":3813,"open":3488,"high":3814,"low":3815,"close":3816},"2023-11-14",156.21,152.58,153.4,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-13",147.65,151.98,147.28,150.09,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-10",146.68,149.07,145.1,147.88,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3456},"2023-11-09",148.63,149.92,144.26,{"symbol":5,"time":3835,"open":3836,"high":3354,"low":3837,"close":3838},"2023-11-08",148.21,143.13,143.47,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-07",135.68,137.28,135,136.36,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-06",139,139.17,132.17,134.37,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-03",137.6,139.67,136.88,138.91,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-02",135.69,137.8,134.84,137.5,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-01",133.93,135.01,132.2,133.81,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-10-31",133.42,134.25,132.24,133.75,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-10-30",135.18,135.31,130.34,133.35,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-27",133.28,135.4,132.73,134.43,{"symbol":5,"time":3888,"open":3889,"high":3860,"low":3890,"close":3891},"2023-10-26",137.59,132.4,133.04,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-25",141.9,142.7,136.37,137.07,{"symbol":5,"time":3899,"open":3264,"high":3900,"low":3901,"close":3902},"2023-10-24",144.46,139.69,142.69,{"symbol":5,"time":3904,"open":3905,"high":3838,"low":3906,"close":3907},"2023-10-23",140,138.8,142.17,{"symbol":5,"time":3909,"open":3910,"high":3900,"low":3911,"close":3912},"2023-10-20",141.6,140.35,140.58,{"symbol":5,"time":3914,"open":3915,"high":3272,"low":3916,"close":3917},"2023-10-19",142.82,140.1,140.28,{"symbol":5,"time":3919,"open":3920,"high":3450,"low":3921,"close":3922},"2023-10-18",144.51,141.93,142.5,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-10-17",142.55,145.37,142.4,144.86,{"symbol":5,"time":3930,"open":3931,"high":2887,"low":3895,"close":3932},"2023-10-16",143.58,143.59,{"symbol":5,"time":3934,"open":3935,"high":3243,"low":3936,"close":3278},"2023-10-13",141.62,141.31,{"symbol":5,"time":3938,"open":3447,"high":3311,"low":3939,"close":3935},"2023-10-12",139.74,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3311,"close":3944},"2023-10-11",147.37,148.96,144.75,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-10",143.36,146.34,143.28,145.24,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3837},"2023-10-09",139.82,143.75,139.79,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-06",139.61,142.56,139.08,140.91,{"symbol":5,"time":3963,"open":3964,"high":3961,"low":3965,"close":3966},"2023-10-05",139.34,138.7,140.2,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-10-04",137.79,140.06,136.68,139.63,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3897,"close":3977},"2023-10-03",137.58,138.54,137.56,{"symbol":5,"time":3979,"open":3980,"high":3980,"low":3981,"close":3847},"2023-10-02",140.49,137.31,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3966,"close":3986},"2023-09-29",141.1,141.56,140.39,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3966},"2023-09-28",137.78,141.17,137.12,{"symbol":5,"time":3993,"open":3994,"high":3965,"low":3995,"close":3989},"2023-09-27",137.68,137.04,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":3998},"2023-09-26",137.38,139.39,136.72,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-09-25",137.81,139.06,137.3,138.75,{"symbol":5,"time":4008,"open":4009,"high":2911,"low":4010,"close":4011},"2023-09-22",136.99,136.79,138.24,{"symbol":5,"time":4013,"open":3847,"high":4014,"low":4015,"close":4016},"2023-09-21",139.27,135.73,135.94,[4018,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4088,4093,4098,4103,4108,4113,4118,4121,4126,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4284,4289,4293,4298,4303,4307,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4380,4384,4389,4394,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4447,4452,4456,4460,4465,4470,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4757,4762,4767,4772,4777,4782,4787,4792,4796,4801,4805,4810,4815,4820,4825,4830,4835,4839,4842,4847,4852,4856,4860,4863,4867,4871,4876,4879,4884,4889,4894,4899,4903,4908,4913,4917,4921,4925,4930,4935,4940,4944,4949,4953,4958,4963,4968,4973,4978,4982,4987,4992,4997,5002,5007,5012,5017,5022,5026,5030,5035,5038,5043,5048,5053,5058,5062,5064,5068,5073,5078,5082,5087,5091,5096,5101,5106,5109,5114,5119,5124,5129,5132,5137,5142,5147,5151,5156,5160,5165,5169,5174,5179,5184,5189,5194,5199,5204,5208,5212,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5265,5270,5275,5280,5285,5289],{"symbol":4019,"time":26,"open":4020,"high":4021,"low":4022,"close":4023},"SPY",761.31,762,757.97,761.69,{"symbol":4019,"time":32,"open":4025,"high":4026,"low":4027,"close":4028},763.15,763.57,759.96,762.6,{"symbol":4019,"time":38,"open":4030,"high":4031,"low":4032,"close":4033},759.5,761.67,749.6,754.05,{"symbol":4019,"time":44,"open":4035,"high":4036,"low":4037,"close":4038},760.12,760.35,756.15,757.39,{"symbol":4019,"time":50,"open":4040,"high":4041,"low":4042,"close":4043},759,763.52,757.93,760.88,{"symbol":4019,"time":56,"open":4045,"high":4046,"low":4047,"close":4048},764.72,766.38,763.6,764.29,{"symbol":4019,"time":62,"open":4050,"high":4051,"low":4052,"close":4053},758.03,760.11,756.64,757.83,{"symbol":4019,"time":68,"open":4055,"high":4056,"low":4057,"close":4058},764.08,764.47,760.94,762.4,{"symbol":4019,"time":74,"open":4060,"high":4061,"low":4062,"close":4063},769.07,769.7,765.14,765.96,{"symbol":4019,"time":80,"open":4065,"high":4066,"low":4067,"close":4068},772.01,772.87,769,770.19,{"symbol":4019,"time":86,"open":4070,"high":4071,"low":4072,"close":4073},767.9,774.03,767.45,773.17,{"symbol":4019,"time":91,"open":4075,"high":4076,"low":4077,"close":4078},762.45,766.43,761.73,765.16,{"symbol":4019,"time":97,"open":4080,"high":4081,"low":4082,"close":4083},762.01,764.67,759.48,761.78,{"symbol":4019,"time":103,"open":4085,"high":4086,"low":4045,"close":4087},767.33,768,767.05,{"symbol":4019,"time":109,"open":4089,"high":4090,"low":4091,"close":4092},771.76,775.3,768.31,769.35,{"symbol":4019,"time":115,"open":4094,"high":4095,"low":4096,"close":4097},768.5,772.36,767.16,771.1,{"symbol":4019,"time":121,"open":4099,"high":4100,"low":4101,"close":4102},764.73,767.35,763.93,766.08,{"symbol":4019,"time":127,"open":4104,"high":4105,"low":4106,"close":4107},766.16,766.78,763.05,765.91,{"symbol":4019,"time":133,"open":4109,"high":4110,"low":4111,"close":4112},764.78,765.22,762.08,763.47,{"symbol":4019,"time":138,"open":4114,"high":4115,"low":4116,"close":4117},766.05,767.85,764.17,765.72,{"symbol":4019,"time":144,"open":4063,"high":4119,"low":4120,"close":4028},768.15,762.04,{"symbol":4019,"time":150,"open":4122,"high":4123,"low":4124,"close":4125},770.36,772.47,768.1,769.06,{"symbol":4019,"time":156,"open":4127,"high":4128,"low":4129,"close":4072},768.7,769.5,766.92,{"symbol":4019,"time":161,"open":4131,"high":4132,"low":4133,"close":4134},776.18,776.78,772.51,772.67,{"symbol":4019,"time":167,"open":4136,"high":4137,"low":4138,"close":4139},778.54,778.8,775.43,776.34,{"symbol":4019,"time":172,"open":4141,"high":4142,"low":4143,"close":4144},774.87,779.37,774.11,777.88,{"symbol":4019,"time":178,"open":4146,"high":4147,"low":4148,"close":4149},774.71,774.9,771.28,772.49,{"symbol":4019,"time":184,"open":4151,"high":4152,"low":4153,"close":4154},774.53,774.61,769.2,770.56,{"symbol":4019,"time":190,"open":4156,"high":4157,"low":4158,"close":4159},772.6,775.05,771.62,773.03,{"symbol":4019,"time":196,"open":4161,"high":4162,"low":4163,"close":4164},771.02,773.92,769.61,773.26,{"symbol":4019,"time":200,"open":4166,"high":4167,"low":4168,"close":4169},770.21,771.82,767.46,768.56,{"symbol":4019,"time":206,"open":4171,"high":4172,"low":4173,"close":4174},775.85,776.85,769.51,769.79,{"symbol":4019,"time":212,"open":4176,"high":4177,"low":4178,"close":4179},760.63,773.41,760.52,771.33,{"symbol":4019,"time":218,"open":4181,"high":4182,"low":4183,"close":4184},749.44,758.58,748.8,757.67,{"symbol":4019,"time":224,"open":4186,"high":4187,"low":4188,"close":4189},744.68,748.9,737.68,747.03,{"symbol":4019,"time":230,"open":4191,"high":4192,"low":4193,"close":4194},736.05,742.45,734.59,741.69,{"symbol":4019,"time":235,"open":4196,"high":4197,"low":4198,"close":4199},739.97,742.68,729.1,729.46,{"symbol":4019,"time":241,"open":4201,"high":4202,"low":4203,"close":4204},739.19,742.79,735.98,740.86,{"symbol":4019,"time":247,"open":4206,"high":4207,"low":4208,"close":4209},744.91,745.53,735.87,739.09,{"symbol":4019,"time":253,"open":4211,"high":4212,"low":4213,"close":4214},738.51,743.72,737.29,738.93,{"symbol":4019,"time":259,"open":4216,"high":4217,"low":4218,"close":4219},739.37,742.56,735.21,738.18,{"symbol":4019,"time":265,"open":4221,"high":4222,"low":4223,"close":4224},746.62,750.02,746.37,747.41,{"symbol":4019,"time":270,"open":4226,"high":4227,"low":4228,"close":4229},746.29,749.04,744.18,748.28,{"symbol":4019,"time":276,"open":4231,"high":4232,"low":4233,"close":4234},747.06,748.73,741.51,742.09,{"symbol":4019,"time":282,"open":4236,"high":4237,"low":4238,"close":4239},742.08,747.29,740.8,743.29,{"symbol":4019,"time":288,"open":4241,"high":4242,"low":4243,"close":4244},752.76,754.57,747.88,750.72,{"symbol":4019,"time":293,"open":4246,"high":4247,"low":4248,"close":4249},754.24,755.58,750.2,754.81,{"symbol":4019,"time":298,"open":4251,"high":4252,"low":4253,"close":4254},750.91,753.34,748.66,751.83,{"symbol":4019,"time":302,"open":4256,"high":4257,"low":4258,"close":4259},752.47,753.91,748,749.17,{"symbol":4019,"time":307,"open":4261,"high":4262,"low":4263,"close":4264},752.05,755.42,748.1,754.95,{"symbol":4019,"time":313,"open":4266,"high":4267,"low":4268,"close":4269},747.35,751.97,745.59,751.71,{"symbol":4019,"time":319,"open":4271,"high":4272,"low":4273,"close":4274},743.16,746.15,739.51,745.4,{"symbol":4019,"time":325,"open":4276,"high":4277,"low":4278,"close":4279},750.22,750.96,745.21,747.71,{"symbol":4019,"time":331,"open":4281,"high":4282,"low":4224,"close":4283},748.74,752.41,751.28,{"symbol":4019,"time":337,"open":4285,"high":4286,"low":4287,"close":4288},747.4,751.31,740.03,744.78,{"symbol":4019,"time":343,"open":4290,"high":4181,"low":4291,"close":4292},745,742.38,745.76,{"symbol":4019,"time":348,"open":4294,"high":4295,"low":4296,"close":4297},741.29,748.02,740.89,746.77,{"symbol":4019,"time":354,"open":4299,"high":4300,"low":4301,"close":4302},736.53,741.56,732.09,741,{"symbol":4019,"time":360,"open":4304,"high":4299,"low":4305,"close":4306},728.95,716.58,728.99,{"symbol":4019,"time":366,"open":4308,"high":4216,"low":4309,"close":4310},738.91,729.6,734.3,{"symbol":4019,"time":371,"open":4312,"high":4313,"low":4314,"close":4315},735.17,739.95,730.84,733.24,{"symbol":4019,"time":377,"open":4317,"high":4318,"low":4319,"close":4320},733.81,739.63,732.3,733.58,{"symbol":4019,"time":383,"open":4322,"high":4323,"low":4324,"close":4325},747.7,750.18,743.13,744.39,{"symbol":4019,"time":388,"open":4327,"high":4328,"low":4329,"close":4330},747.76,748.23,743.86,746.74,{"symbol":4019,"time":394,"open":4332,"high":4333,"low":4334,"close":4335},751.29,752.15,739.22,740.96,{"symbol":4019,"time":400,"open":4337,"high":4338,"low":4339,"close":4340},754.55,755.44,749.88,750.33,{"symbol":4019,"time":406,"open":4342,"high":4343,"low":4344,"close":4345},751.85,756.68,751.76,754.83,{"symbol":4019,"time":412,"open":4347,"high":4348,"low":4349,"close":4350},740.71,744.44,735.03,741.75,{"symbol":4019,"time":417,"open":4352,"high":4353,"low":4354,"close":4355},728.76,740,724.41,737.76,{"symbol":4019,"time":423,"open":4357,"high":4358,"low":4359,"close":4360},733.39,738.38,725.33,725.43,{"symbol":4019,"time":429,"open":4362,"high":4363,"low":4364,"close":4365},743.63,746.9,722.59,737.05,{"symbol":4019,"time":435,"open":4367,"high":4368,"low":4369,"close":4334},743.36,745.34,738.19,{"symbol":4019,"time":441,"open":4371,"high":4372,"low":4373,"close":4374},752.31,752.82,735.53,737.55,{"symbol":4019,"time":447,"open":4376,"high":4377,"low":4378,"close":4379},752.1,758.31,751.47,757.09,{"symbol":4019,"time":452,"open":4381,"high":4382,"low":4383,"close":4246},758.15,758.8,753.57,{"symbol":4019,"time":458,"open":4385,"high":4386,"low":4387,"close":4388},757.03,760.4,756.75,759.57,{"symbol":4019,"time":464,"open":4390,"high":4391,"low":4392,"close":4393},755.36,760.28,754.69,758.54,{"symbol":4019,"time":470,"open":4395,"high":4396,"low":4392,"close":4397},755.9,758.08,756.48,{"symbol":4019,"time":476,"open":4399,"high":4400,"low":4401,"close":4402},750.25,755.15,749.23,754.6,{"symbol":4019,"time":482,"open":4404,"high":4405,"low":4406,"close":4407},750.88,751.38,748.22,750.46,{"symbol":4019,"time":488,"open":4409,"high":4410,"low":4411,"close":4412},750.01,752.13,748.37,750.59,{"symbol":4019,"time":494,"open":4414,"high":4415,"low":4416,"close":4417},746.24,748.94,744.48,745.64,{"symbol":4019,"time":500,"open":4419,"high":4420,"low":4421,"close":4422},738.64,744.87,737.03,742.72,{"symbol":4019,"time":505,"open":4424,"high":4425,"low":4426,"close":4427},735.71,741.87,733.89,741.25,{"symbol":4019,"time":510,"open":4429,"high":4430,"low":4431,"close":4432},734.78,737.65,731.53,733.73,{"symbol":4019,"time":516,"open":4434,"high":4435,"low":4357,"close":4436},739.83,741.42,738.65,{"symbol":4019,"time":521,"open":4438,"high":4439,"low":4440,"close":4441},741.79,743.46,737.96,739.17,{"symbol":4019,"time":526,"open":4443,"high":4444,"low":4445,"close":4446},743.65,749.53,743.56,748.17,{"symbol":4019,"time":530,"open":4448,"high":4449,"low":4450,"close":4451},738.47,743.91,735.47,742.31,{"symbol":4019,"time":536,"open":4453,"high":4454,"low":4455,"close":4219},736.89,738.84,731.83,{"symbol":4019,"time":542,"open":4457,"high":4458,"low":4457,"close":4459},736.45,740.79,739.3,{"symbol":4019,"time":547,"open":4461,"high":4462,"low":4463,"close":4464},734.93,738.08,734.57,737.62,{"symbol":4019,"time":552,"open":4466,"high":4467,"low":4468,"close":4469},735.05,736.13,729.75,731.58,{"symbol":4019,"time":558,"open":4471,"high":4193,"low":4472,"close":4473},728.16,727.82,733.83,{"symbol":4019,"time":564,"open":4475,"high":4476,"low":4477,"close":4478},721.77,725.04,721.49,723.77,{"symbol":4019,"time":570,"open":4480,"high":4481,"low":4482,"close":4483},720.07,722.12,714.99,718.01,{"symbol":4019,"time":575,"open":4485,"high":4486,"low":4487,"close":4488},721.25,724.87,720.47,720.65,{"symbol":4019,"time":580,"open":4490,"high":4491,"low":4492,"close":4493},714.63,719.79,710.45,718.66,{"symbol":4019,"time":585,"open":4495,"high":4496,"low":4497,"close":4498},711,712.2,708.37,711.58,{"symbol":4019,"time":591,"open":4500,"high":4501,"low":4502,"close":4503},711.82,712.88,709.25,711.69,{"symbol":4019,"time":595,"open":4505,"high":4506,"low":4507,"close":4508},713.17,715.63,712.3,715.17,{"symbol":4019,"time":599,"open":4510,"high":4511,"low":4512,"close":4513},710.75,714.47,709.01,713.94,{"symbol":4019,"time":605,"open":4515,"high":4516,"low":4517,"close":4518},709.5,712.36,702.28,708.45,{"symbol":4019,"time":610,"open":4520,"high":4521,"low":4522,"close":4523},709.15,711.45,708.22,711.21,{"symbol":4019,"time":615,"open":4525,"high":4526,"low":4527,"close":4528},710.28,711.28,702.64,704.08,{"symbol":4019,"time":621,"open":4530,"high":4531,"low":4532,"close":4533},708.78,709.91,706.14,708.72,{"symbol":4019,"time":627,"open":4532,"high":4535,"low":4536,"close":4537},712.39,705.76,710.14,{"symbol":4019,"time":632,"open":4539,"high":4540,"low":4541,"close":4542},701.06,702.78,698.53,701.66,{"symbol":4019,"time":638,"open":4544,"high":4545,"low":4546,"close":4547},695.26,700.28,694.2,699.94,{"symbol":4019,"time":644,"open":4549,"high":4550,"low":4551,"close":4552},687.69,694.58,687.66,694.46,{"symbol":4019,"time":650,"open":4554,"high":4555,"low":4556,"close":4557},677.41,686.3,676.58,686.1,{"symbol":4019,"time":656,"open":4559,"high":4560,"low":4561,"close":4562},681.32,682.03,678.45,679.46,{"symbol":4019,"time":662,"open":4564,"high":4565,"low":4566,"close":4567},674.84,681.16,673.77,679.91,{"symbol":4019,"time":668,"open":4569,"high":4570,"low":4571,"close":4572},676.39,677.08,671.46,676.01,{"symbol":4019,"time":674,"open":4574,"high":4575,"low":4576,"close":4577},656.65,659.61,651.06,659.22,{"symbol":4019,"time":680,"open":4579,"high":4580,"low":4581,"close":4582},655.86,659.72,655.52,658.93,{"symbol":4019,"time":686,"open":4584,"high":4585,"low":4586,"close":4587},646.42,658.2,645.11,655.83,{"symbol":4019,"time":691,"open":4589,"high":4590,"low":4591,"close":4592},653.9,658.52,653,655.24,{"symbol":4019,"time":697,"open":4594,"high":4595,"low":4596,"close":4597},638.94,651.54,637.98,650.34,{"symbol":4019,"time":703,"open":4599,"high":4600,"low":4601,"close":4602},640.11,640.37,629.28,631.97,{"symbol":4019,"time":709,"open":4604,"high":4605,"low":4606,"close":4607},642.5,642.66,633.11,634.09,{"symbol":4019,"time":715,"open":4609,"high":4610,"low":4611,"close":4612},652.06,654.85,644.82,645.09,{"symbol":4019,"time":721,"open":4614,"high":4615,"low":4616,"close":4617},658.67,660.89,654.24,656.82,{"symbol":4019,"time":727,"open":4619,"high":4620,"low":4621,"close":4622},651.32,657.03,649.88,653.18,{"symbol":4019,"time":732,"open":4624,"high":4625,"low":4626,"close":4627},658.07,662.62,653.94,655.38,{"symbol":4019,"time":738,"open":4629,"high":4630,"low":4631,"close":4632},656.51,656.69,644.72,648.57,{"symbol":4019,"time":744,"open":4634,"high":4635,"low":4636,"close":4637},656.97,662.98,655.17,659.8,{"symbol":4019,"time":750,"open":4639,"high":4640,"low":4641,"close":4642},668.36,669.72,661.19,661.43,{"symbol":4019,"time":756,"open":4644,"high":4645,"low":4646,"close":4647},672.39,674.44,669.7,670.79,{"symbol":4019,"time":762,"open":4649,"high":4650,"low":4651,"close":4652},668.38,672.07,667.12,669.03,{"symbol":4019,"time":768,"open":4654,"high":4655,"low":4656,"close":4657},669.27,672.34,661.36,662.29,{"symbol":4019,"time":774,"open":4659,"high":4660,"low":4661,"close":4662},671.16,671.65,665.87,666.06,{"symbol":4019,"time":780,"open":4664,"high":4665,"low":4666,"close":4667},677.58,680.08,673.34,676.33,{"symbol":4019,"time":786,"open":4669,"high":4670,"low":4671,"close":4672},677.72,683.36,674.76,677.18,{"symbol":4019,"time":791,"open":4674,"high":4675,"low":4676,"close":4677},666.39,679.92,662.39,678.27,{"symbol":4019,"time":797,"open":4679,"high":4680,"low":4681,"close":4682},673.41,676.11,669.76,672.38,{"symbol":4019,"time":802,"open":4684,"high":4685,"low":4686,"close":4687},682.08,685.53,675.61,681.31,{"symbol":4019,"time":807,"open":4689,"high":4690,"low":4691,"close":4692},681.63,687.09,679.62,685.13,{"symbol":4019,"time":812,"open":4694,"high":4695,"low":4696,"close":4697},675.06,682.61,669.66,680.33,{"symbol":4019,"time":817,"open":4699,"high":4700,"low":4701,"close":4702},678.7,688.62,678.02,686.38,{"symbol":4019,"time":822,"open":4704,"high":4705,"low":4706,"close":4707},683.09,686.86,681.64,685.99,{"symbol":4019,"time":828,"open":4709,"high":4710,"low":4711,"close":4712},693.28,693.3,684.35,689.3,{"symbol":4019,"time":832,"open":4714,"high":4715,"low":4716,"close":4717},690.18,693.68,690.1,693.15,{"symbol":4019,"time":838,"open":4719,"high":4720,"low":4721,"close":4722},681.9,688.35,680,687.35,{"symbol":4019,"time":844,"open":4724,"high":4725,"low":4726,"close":4727},687.83,690,680.37,682.39,{"symbol":4019,"time":850,"open":4729,"high":4730,"low":4731,"close":4732},682.32,690.06,681.73,689.43,{"symbol":4019,"time":856,"open":4734,"high":4735,"low":4736,"close":4737},683.84,686.18,681.55,684.48,{"symbol":4019,"time":862,"open":4739,"high":4740,"low":4741,"close":4742},684.02,689.15,682.83,686.29,{"symbol":4019,"time":868,"open":4744,"high":4745,"low":4746,"close":4747},680.14,684.94,675.78,682.85,{"symbol":4019,"time":874,"open":4749,"high":4750,"low":4751,"close":4752},681.69,686.28,677.52,681.75,{"symbol":4019,"time":880,"open":4754,"high":4755,"low":4726,"close":4756},694.24,695.35,681.27,{"symbol":4019,"time":885,"open":4758,"high":4759,"low":4760,"close":4761},696.39,697.14,689.18,691.96,{"symbol":4019,"time":891,"open":4763,"high":4764,"low":4765,"close":4766},694.95,696.54,691.66,692.12,{"symbol":4019,"time":897,"open":4768,"high":4769,"low":4770,"close":4771},689.42,695.87,688.34,693.95,{"symbol":4019,"time":902,"open":4773,"high":4774,"low":4775,"close":4776},681.46,692.31,680.85,690.62,{"symbol":4019,"time":907,"open":4778,"high":4779,"low":4780,"close":4781},680.94,683.69,675.79,677.62,{"symbol":4019,"time":913,"open":4783,"high":4784,"low":4785,"close":4786},690.35,691.45,681.76,686.19,{"symbol":4019,"time":919,"open":4788,"high":4789,"low":4790,"close":4791},696.21,696.96,684.03,689.53,{"symbol":4019,"time":925,"open":4793,"high":4794,"low":4768,"close":4795},689.58,696.93,695.41,{"symbol":4019,"time":931,"open":4797,"high":4798,"low":4799,"close":4800},691.79,694.21,687.12,691.97,{"symbol":4019,"time":937,"open":4758,"high":4802,"low":4803,"close":4804},697.06,684.83,694.04,{"symbol":4019,"time":942,"open":4806,"high":4807,"low":4808,"close":4809},697.05,697.84,693.94,695.42,{"symbol":4019,"time":948,"open":4811,"high":4812,"low":4813,"close":4814},694.18,696.53,693.57,695.49,{"symbol":4019,"time":953,"open":4816,"high":4817,"low":4818,"close":4819},690.49,694.13,689.92,692.73,{"symbol":4019,"time":959,"open":4821,"high":4822,"low":4823,"close":4824},688.15,690.96,687.16,689.23,{"symbol":4019,"time":965,"open":4826,"high":4827,"low":4828,"close":4829},689.85,691.13,686.92,688.98,{"symbol":4019,"time":970,"open":4831,"high":4832,"low":4833,"close":4834},679.65,688.74,678.13,685.4,{"symbol":4019,"time":976,"open":4836,"high":4837,"low":4838,"close":4664},681.49,684.77,676.57,{"symbol":4019,"time":979,"open":4840,"high":4841,"low":4716,"close":4765},693.66,694.25,{"symbol":4019,"time":984,"open":4843,"high":4844,"low":4845,"close":4846},694.57,695.45,691.25,692.24,{"symbol":4019,"time":990,"open":4848,"high":4849,"low":4850,"close":4851},691,691.72,686.04,690.36,{"symbol":4019,"time":996,"open":4814,"high":4853,"low":4854,"close":4855},696.09,691.35,693.77,{"symbol":4019,"time":1002,"open":4857,"high":4853,"low":4858,"close":4859},690.68,690.63,695.16,{"symbol":4019,"time":1008,"open":4858,"high":4861,"low":4760,"close":4862},695.31,694.07,{"symbol":4019,"time":1014,"open":4864,"high":4776,"low":4865,"close":4866},688.82,687.49,689.51,{"symbol":4019,"time":1019,"open":4868,"high":4869,"low":4870,"close":4793},692.19,693.96,689.32,{"symbol":4019,"time":1025,"open":4872,"high":4873,"low":4874,"close":4875},687.93,692.32,687.78,691.81,{"symbol":4019,"time":1031,"open":4877,"high":4732,"low":4702,"close":4878},686.54,687.72,{"symbol":4019,"time":1037,"open":4880,"high":4881,"low":4882,"close":4883},685.71,686.87,679.82,683.17,{"symbol":4019,"time":1042,"open":4885,"high":4886,"low":4887,"close":4888},687.14,687.36,681.71,681.92,{"symbol":4019,"time":1047,"open":4890,"high":4891,"low":4892,"close":4893},687.45,688.56,686.58,687.01,{"symbol":4019,"time":1052,"open":4895,"high":4896,"low":4897,"close":4898},687.54,689.2,686.07,687.85,{"symbol":4019,"time":1058,"open":4900,"high":4765,"low":4901,"close":4902},690.64,689.27,690.31,{"symbol":4019,"time":1066,"open":4904,"high":4905,"low":4906,"close":4907},687.95,690.83,687.8,690.38,{"symbol":4019,"time":1071,"open":4909,"high":4910,"low":4911,"close":4912},683.92,688.2,683.87,687.96,{"symbol":4019,"time":1074,"open":4914,"high":4915,"low":4916,"close":4803},683.94,685.36,680.59,{"symbol":4019,"time":1079,"open":4918,"high":4919,"low":4920,"close":4916},676.59,681.09,676.47,{"symbol":4019,"time":1084,"open":4922,"high":4923,"low":4924,"close":4920},677.6,680.74,674.9,{"symbol":4019,"time":1089,"open":4926,"high":4927,"low":4928,"close":4929},679.89,680.44,671.2,671.4,{"symbol":4019,"time":1094,"open":4931,"high":4932,"low":4933,"close":4934},679.23,681.08,674.98,678.87,{"symbol":4019,"time":1099,"open":4936,"high":4937,"low":4938,"close":4939},685.74,685.76,679.25,680.73,{"symbol":4019,"time":1105,"open":4941,"high":4942,"low":4943,"close":4785},688.17,688.88,679.17,{"symbol":4019,"time":1110,"open":4945,"high":4946,"low":4947,"close":4948},685.14,689.25,682.17,689.17,{"symbol":4019,"time":1115,"open":4950,"high":4951,"low":4687,"close":4952},682.56,688.97,687.57,{"symbol":4019,"time":1120,"open":4954,"high":4955,"low":4956,"close":4957},683.15,685.39,682.59,683.04,{"symbol":4019,"time":1125,"open":4959,"high":4960,"low":4961,"close":4962},686.59,686.64,681.57,683.63,{"symbol":4019,"time":1130,"open":4964,"high":4965,"low":4966,"close":4967},685.47,688.39,684.58,685.69,{"symbol":4019,"time":1135,"open":4969,"high":4970,"low":4971,"close":4972},685.3,685.37,681.34,684.39,{"symbol":4019,"time":1141,"open":4974,"high":4975,"low":4976,"close":4977},680.57,684.91,679.69,683.89,{"symbol":4019,"time":1146,"open":4888,"high":4979,"low":4980,"close":4981},683.82,679.33,681.53,{"symbol":4019,"time":1152,"open":4983,"high":4984,"low":4985,"close":4986},678.81,682.99,678.74,680.27,{"symbol":4019,"time":1157,"open":4988,"high":4989,"low":4990,"close":4991},680.86,683.67,680.5,683.39,{"symbol":4019,"time":1162,"open":4993,"high":4994,"low":4995,"close":4996},677.63,681.7,676.72,679.68,{"symbol":4019,"time":1166,"open":4998,"high":4999,"low":5000,"close":5001},668.63,676.21,664.48,675.02,{"symbol":4019,"time":1171,"open":5003,"high":5004,"low":5005,"close":5006},662.69,670.06,661.59,668.73,{"symbol":4019,"time":1176,"open":5008,"high":5009,"low":5010,"close":5011},655.05,664.55,650.85,659.03,{"symbol":4019,"time":1182,"open":5013,"high":5014,"low":5015,"close":5016},672.91,675.56,651.89,652.53,{"symbol":4019,"time":1187,"open":5018,"high":5019,"low":5020,"close":5021},660.78,667.34,658.75,662.63,{"symbol":4019,"time":1193,"open":5023,"high":5024,"low":4579,"close":5025},662.1,665.12,660.08,{"symbol":4019,"time":1198,"open":4646,"high":5027,"low":5028,"close":5029},673.71,662.17,665.67,{"symbol":4019,"time":1203,"open":5031,"high":5032,"low":5033,"close":5034},665.38,675.66,663.27,671.93,{"symbol":4019,"time":1209,"open":4990,"high":4988,"low":5036,"close":5037},670.52,672.04,{"symbol":4019,"time":1214,"open":5039,"high":5040,"low":5041,"close":5042},684.79,684.96,680.95,683.38,{"symbol":4019,"time":1220,"open":5044,"high":5045,"low":5046,"close":5047},679.95,683.57,678.73,683,{"symbol":4019,"time":1226,"open":5049,"high":5050,"low":5051,"close":5052},677.24,682.18,675.03,681.44,{"symbol":4019,"time":1230,"open":5054,"high":5055,"low":5056,"close":5057},667.91,671.08,661.21,670.97,{"symbol":4019,"time":1236,"open":4920,"high":5059,"low":5060,"close":5061},677.38,668.72,670.31,{"symbol":4019,"time":1242,"open":4933,"high":4988,"low":5063,"close":4664},674.17,{"symbol":4019,"time":1248,"open":4680,"high":5065,"low":5066,"close":5067},679.96,674.58,675.24,{"symbol":4019,"time":1252,"open":5069,"high":5070,"low":5071,"close":5072},685.67,685.8,679.94,683.34,{"symbol":4019,"time":1257,"open":5074,"high":5075,"low":5076,"close":5077},685.04,685.08,679.24,682.06,{"symbol":4019,"time":1262,"open":5079,"high":5080,"low":5081,"close":5081},683.9,685.94,679.83,{"symbol":4019,"time":1267,"open":5083,"high":5084,"low":5085,"close":5086},688.72,689.7,682.87,687.39,{"symbol":4019,"time":1272,"open":5088,"high":5089,"low":4803,"close":5090},687.05,688.91,687.06,{"symbol":4019,"time":1278,"open":5092,"high":5093,"low":5094,"close":5095},682.73,685.54,682.12,685.24,{"symbol":4019,"time":1283,"open":5097,"high":5098,"low":5099,"close":5100},676.46,678.47,675.65,677.25,{"symbol":4019,"time":1289,"open":5102,"high":5103,"low":5104,"close":5105},668.12,672.71,667.8,671.76,{"symbol":4019,"time":1295,"open":5107,"high":5107,"low":5108,"close":5104},672,663.3,{"symbol":4019,"time":1301,"open":5110,"high":5111,"low":5112,"close":5113},671.44,672.99,669.98,671.29,{"symbol":4019,"time":1307,"open":5115,"high":5116,"low":5117,"close":5118},667.32,672.21,667.27,671.3,{"symbol":4019,"time":1313,"open":5120,"high":5121,"low":5122,"close":5123},659.5,665.76,658.14,664.39,{"symbol":4019,"time":1319,"open":5125,"high":5126,"low":5127,"close":5128},666.82,668.71,657.11,660.64,{"symbol":4019,"time":1324,"open":5125,"high":5130,"low":4582,"close":5131},670.23,665.17,{"symbol":4019,"time":1330,"open":5133,"high":5134,"low":5135,"close":5136},657.17,665.83,653.17,662.23,{"symbol":4019,"time":1335,"open":5138,"high":5139,"low":5140,"close":5141},660.65,665.13,659.77,663.04,{"symbol":4019,"time":1341,"open":5143,"high":5144,"low":5145,"close":5146},672.13,673.95,652.84,653.02,{"symbol":4019,"time":1346,"open":5148,"high":5149,"low":5150,"close":4659},673.53,673.94,669.21,{"symbol":4019,"time":1351,"open":5152,"high":5153,"low":5154,"close":5155},670.25,673.21,669.42,673.11,{"symbol":4019,"time":1357,"open":5157,"high":5111,"low":5158,"close":5159},672.54,667.67,669.12,{"symbol":4019,"time":1362,"open":5161,"high":5162,"low":5163,"close":5164},671.62,672.51,669.46,671.61,{"symbol":4019,"time":1368,"open":5166,"high":5167,"low":5168,"close":5150},669.99,672.68,668.16,{"symbol":4019,"time":1372,"open":5170,"high":5171,"low":5172,"close":5173},670.45,670.57,666.78,669.22,{"symbol":4019,"time":1377,"open":5175,"high":5176,"low":5177,"close":5178},663.17,669.37,663.06,668.45,{"symbol":4019,"time":1380,"open":5180,"high":5181,"low":5182,"close":5183},662.93,666.65,661.61,666.18,{"symbol":4019,"time":1386,"open":5185,"high":5186,"low":5187,"close":5188},664.36,665.28,661.86,663.68,{"symbol":4019,"time":1390,"open":5190,"high":5191,"low":5192,"close":5193},659.51,662.37,657.88,661.82,{"symbol":4019,"time":1395,"open":5195,"high":5196,"low":5197,"close":5198},657.94,659.41,654.41,658.05,{"symbol":4019,"time":1401,"open":5200,"high":5201,"low":5202,"close":5203},664.51,664.61,659.67,661.1,{"symbol":4019,"time":1406,"open":5205,"high":5019,"low":5206,"close":5207},666.72,661.98,663.21,{"symbol":4019,"time":1411,"open":5209,"high":5210,"low":5028,"close":5211},662.2,667.29,666.84,{"symbol":4019,"time":1415,"open":5213,"high":5009,"low":5214,"close":5215},662.33,660.37,663.7,{"symbol":4019,"time":1420,"open":5217,"high":5218,"low":5219,"close":5220},661.89,664.89,660.27,662.26,{"symbol":4019,"time":1426,"open":5222,"high":5223,"low":5224,"close":5225},660.01,661.72,654.3,659.18,{"symbol":4019,"time":1432,"open":5227,"high":5228,"low":5229,"close":5230},661.47,661.78,659.21,660,{"symbol":4019,"time":1437,"open":5232,"high":5233,"low":5234,"close":5235},659.64,661.04,659.34,660.91,{"symbol":4019,"time":1442,"open":5237,"high":5238,"low":5239,"close":5240},657.6,659.11,656.9,657.41,{"symbol":4019,"time":1447,"open":5242,"high":5243,"low":5244,"close":5245},654.18,658.33,653.59,657.63,{"symbol":4019,"time":1451,"open":5247,"high":5248,"low":5249,"close":5250},653.62,654.55,650.63,652.21,{"symbol":4019,"time":1455,"open":5252,"high":5253,"low":5254,"close":5255},648.97,650.86,647.22,650.33,{"symbol":4019,"time":1460,"open":5257,"high":5258,"low":5259,"close":5260},648.62,649.84,647.23,648.83,{"symbol":4019,"time":1466,"open":5262,"high":5250,"low":5263,"close":5264},651.48,643.33,647.24,{"symbol":4019,"time":1472,"open":5266,"high":5267,"low":5268,"close":5269},644.42,649.15,643.51,649.12,{"symbol":4019,"time":1476,"open":5271,"high":5272,"low":5273,"close":5274},642.67,644.21,640.46,643.74,{"symbol":4019,"time":1481,"open":5276,"high":5277,"low":5278,"close":5279},637.5,640.49,634.92,640.27,{"symbol":4019,"time":1487,"open":5281,"high":5282,"low":5283,"close":5284},647.47,647.84,643.14,645.05,{"symbol":4019,"time":1493,"open":5264,"high":5286,"low":5287,"close":5288},649.48,645.34,648.92,{"symbol":4019,"time":1495,"open":5290,"high":5291,"low":5266,"close":5292},644.57,647.37,646.63,[5294,5299,5302,5305,5308,5311,5312,5314,5316,5319,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5359,5361,5363,5365,5367,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5410,5412,5414,5416,5418,5420],{"time":103,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5298},"False","BEARISH","BollingerBands","2026-08-31 00:00:00",{"time":121,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5301},"MA","2026-08-26 00:00:00",{"time":133,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5304},"CCI","2026-08-24 00:00:00",{"time":161,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5307},"MACD","2026-08-17 00:00:00",{"time":190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5303,"datetime":5310},"BULLISH","2026-08-10 00:00:00",{"time":190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5310},{"time":212,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5313},"2026-08-04 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5315},"2026-07-30 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5317,"datetime":5318},"RSI","2026-07-27 00:00:00",{"time":276,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5321},"ADX","2026-07-20 00:00:00",{"time":282,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5323},"2026-07-17 00:00:00",{"time":293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5325},"2026-07-15 00:00:00",{"time":298,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5327},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5329},"2026-07-13 00:00:00",{"time":371,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5317,"datetime":5331},"2026-06-24 00:00:00",{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5303,"datetime":5333},"2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5335},"2026-06-17 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5337},"2026-06-16 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5317,"datetime":5339},"2026-06-15 00:00:00",{"time":452,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5341},"2026-06-03 00:00:00",{"time":458,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5343},"2026-06-02 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5345},"2026-05-29 00:00:00",{"time":488,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5347},"2026-05-26 00:00:00",{"time":494,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5349},"2026-05-22 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5300,"datetime":5351},"2026-04-24 00:00:00",{"time":605,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5317,"datetime":5353},"2026-04-23 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5297,"datetime":5355},"2026-04-15 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5357},"2026-04-14 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5303,"datetime":5357},{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5360},"2026-04-02 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5317,"datetime":5362},"2026-03-31 00:00:00",{"time":738,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5364},"2026-03-20 00:00:00",{"time":744,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5366},"2026-03-19 00:00:00",{"time":744,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5366},{"time":786,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5317,"datetime":5369},"2026-03-10 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5303,"datetime":5371},"2026-03-03 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5373},"2026-02-25 00:00:00",{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5375},"2026-02-20 00:00:00",{"time":931,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5377},"2026-01-30 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5317,"datetime":5379},"2026-01-22 00:00:00",{"time":979,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5381},"2026-01-16 00:00:00",{"time":990,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5383},"2026-01-14 00:00:00",{"time":1002,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5385},"2026-01-12 00:00:00",{"time":1008,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5387},"2026-01-09 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5297,"datetime":5389},"2025-12-26 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5300,"datetime":5389},{"time":1084,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5392},"2025-12-18 00:00:00",{"time":1089,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5394},"2025-12-17 00:00:00",{"time":1120,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5317,"datetime":5396},"2025-12-09 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5303,"datetime":5398},"2025-12-05 00:00:00",{"time":1157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5400},"2025-11-28 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5402},"2025-11-25 00:00:00",{"time":1214,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5404},"2025-11-12 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5317,"datetime":5406},"2025-11-11 00:00:00",{"time":1230,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5408},"2025-11-07 00:00:00",{"time":1230,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5408},{"time":1278,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5303,"datetime":5411},"2025-10-27 00:00:00",{"time":1346,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5413},"2025-10-09 00:00:00",{"time":1386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5306,"datetime":5415},"2025-09-29 00:00:00",{"time":1390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5320,"datetime":5417},"2025-09-26 00:00:00",{"time":1401,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5320,"datetime":5419},"2025-09-24 00:00:00",{"time":1401,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5419},[5422,5428,5434,5439,5444,5449,5454,5459,5464,5469,5474,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5607,5613,5619,5625,5631,5637,5643,5649,5655,5661,5666,5671,5677,5683,5689,5695,5701,5707,5712,5718,5724,5730,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5820,5826],{"symbol":5,"form":5423,"filingdate":913,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"10-Q","ttwo-20251231.htm","0001628280-26-005119","https://www.sec.gov/Archives/edgar/data/946581/000162828026005119/ttwo-20251231.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828026005119/0001628280-26-005119-index.htm",{"symbol":5,"form":5429,"filingdate":919,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"8-K","ttwo-20260203.htm","0001628280-26-005010","https://www.sec.gov/Archives/edgar/data/946581/000162828026005010/ttwo-20260203.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828026005010/0001628280-26-005010-index.htm",{"symbol":5,"form":5423,"filingdate":1230,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"ttwo-20250930.htm","0001628280-25-050326","https://www.sec.gov/Archives/edgar/data/946581/000162828025050326/ttwo-20250930.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025050326/0001628280-25-050326-index.htm",{"symbol":5,"form":5429,"filingdate":1236,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"ttwo-20251106.htm","0001628280-25-050182","https://www.sec.gov/Archives/edgar/data/946581/000162828025050182/ttwo-20251106.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025050182/0001628280-25-050182-index.htm",{"symbol":5,"form":5429,"filingdate":1415,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"ttwo-20250918.htm","0001628280-25-042186","https://www.sec.gov/Archives/edgar/data/946581/000162828025042186/ttwo-20250918.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025042186/0001628280-25-042186-index.htm",{"symbol":5,"form":5429,"filingdate":1451,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"d924232d8k.htm","0001193125-25-200136","https://www.sec.gov/Archives/edgar/data/946581/000119312525200136/d924232d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525200136/0001193125-25-200136-index.htm",{"symbol":5,"form":5429,"filingdate":1466,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"d64275d8k.htm","0001193125-25-197270","https://www.sec.gov/Archives/edgar/data/946581/000119312525197270/d64275d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525197270/0001193125-25-197270-index.htm",{"symbol":5,"form":5423,"filingdate":1568,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"ttwo-20250630.htm","0001628280-25-038963","https://www.sec.gov/Archives/edgar/data/946581/000162828025038963/ttwo-20250630.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025038963/0001628280-25-038963-index.htm",{"symbol":5,"form":5429,"filingdate":1568,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"ttwo-20250807.htm","0001628280-25-038919","https://www.sec.gov/Archives/edgar/data/946581/000162828025038919/ttwo-20250807.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025038919/0001628280-25-038919-index.htm",{"symbol":5,"form":5429,"filingdate":1820,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"d60207d8k.htm","0001193125-25-125066","https://www.sec.gov/Archives/edgar/data/946581/000119312525125066/d60207d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525125066/0001193125-25-125066-index.htm",{"symbol":5,"form":5475,"filingdate":1830,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"10-K","ttwo-20250331.htm","0001628280-25-026694","https://www.sec.gov/Archives/edgar/data/946581/000162828025026694/ttwo-20250331.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025026694/0001628280-25-026694-index.htm",{"symbol":5,"form":5429,"filingdate":1847,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"ttwo-20250515.htm","0001628280-25-025900","https://www.sec.gov/Archives/edgar/data/946581/000162828025025900/ttwo-20250515.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025025900/0001628280-25-025900-index.htm",{"symbol":5,"form":5429,"filingdate":1893,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"ttwo-20250502.htm","0001628280-25-021672","https://www.sec.gov/Archives/edgar/data/946581/000162828025021672/ttwo-20250502.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025021672/0001628280-25-021672-index.htm",{"symbol":5,"form":5423,"filingdate":2194,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"ttwo-20241231.htm","0001628280-25-004308","https://www.sec.gov/Archives/edgar/data/946581/000162828025004308/ttwo-20241231.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025004308/0001628280-25-004308-index.htm",{"symbol":5,"form":5429,"filingdate":2199,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"ttwo-20250206.htm","0001628280-25-004262","https://www.sec.gov/Archives/edgar/data/946581/000162828025004262/ttwo-20250206.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025004262/0001628280-25-004262-index.htm",{"symbol":5,"form":5423,"filingdate":2527,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"ttwo-20240930.htm","0001628280-24-045867","https://www.sec.gov/Archives/edgar/data/946581/000162828024045867/ttwo-20240930.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024045867/0001628280-24-045867-index.htm",{"symbol":5,"form":5429,"filingdate":2532,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"ttwo-20241106.htm","0001628280-24-045720","https://www.sec.gov/Archives/edgar/data/946581/000162828024045720/ttwo-20241106.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024045720/0001628280-24-045720-index.htm",{"symbol":5,"form":5429,"filingdate":2716,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"ttwo-20240918.htm","0001628280-24-041114","https://www.sec.gov/Archives/edgar/data/946581/000162828024041114/ttwo-20240918.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024041114/0001628280-24-041114-index.htm",{"symbol":5,"form":5429,"filingdate":2744,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"d893212d8k.htm","0001193125-24-219235","https://www.sec.gov/Archives/edgar/data/946581/000119312524219235/d893212d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524219235/0001193125-24-219235-index.htm",{"symbol":5,"form":5423,"filingdate":2883,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"ttwo-20240630.htm","0001628280-24-036273","https://www.sec.gov/Archives/edgar/data/946581/000162828024036273/ttwo-20240630.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024036273/0001628280-24-036273-index.htm",{"symbol":5,"form":5429,"filingdate":2889,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"ttwo-20240808.htm","0001628280-24-036152","https://www.sec.gov/Archives/edgar/data/946581/000162828024036152/ttwo-20240808.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024036152/0001628280-24-036152-index.htm",{"symbol":5,"form":5429,"filingdate":3082,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"d829315d8k.htm","0001193125-24-161599","https://www.sec.gov/Archives/edgar/data/946581/000119312524161599/d829315d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524161599/0001193125-24-161599-index.htm",{"symbol":5,"form":5429,"filingdate":3092,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"d818250d8k.htm","0001193125-24-159952","https://www.sec.gov/Archives/edgar/data/946581/000119312524159952/d818250d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524159952/0001193125-24-159952-index.htm",{"symbol":5,"form":5541,"filingdate":3098,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"8-K/A","d791210d8ka.htm","0001193125-24-159129","https://www.sec.gov/Archives/edgar/data/946581/000119312524159129/d791210d8ka.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524159129/0001193125-24-159129-index.htm",{"symbol":5,"form":5475,"filingdate":3169,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"ttwo-20240331.htm","0001628280-24-024623","https://www.sec.gov/Archives/edgar/data/946581/000162828024024623/ttwo-20240331.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024024623/0001628280-24-024623-index.htm",{"symbol":5,"form":5429,"filingdate":3188,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"ttwo-20240516.htm","0001628280-24-023782","https://www.sec.gov/Archives/edgar/data/946581/000162828024023782/ttwo-20240516.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024023782/0001628280-24-023782-index.htm",{"symbol":5,"form":5429,"filingdate":3308,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"ttwo-20240416.htm","0001628280-24-016440","https://www.sec.gov/Archives/edgar/data/946581/000162828024016440/ttwo-20240416.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024016440/0001628280-24-016440-index.htm",{"symbol":5,"form":5429,"filingdate":3362,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"d817256d8k.htm","0001193125-24-083524","https://www.sec.gov/Archives/edgar/data/946581/000119312524083524/d817256d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524083524/0001193125-24-083524-index.htm",{"symbol":5,"form":5429,"filingdate":3365,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"d800821d8k.htm","0001193125-24-079534","https://www.sec.gov/Archives/edgar/data/946581/000119312524079534/d800821d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524079534/0001193125-24-079534-index.htm",{"symbol":5,"form":5423,"filingdate":3522,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"ttwo-20231231.htm","0001628280-24-003951","https://www.sec.gov/Archives/edgar/data/946581/000162828024003951/ttwo-20231231.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024003951/0001628280-24-003951-index.htm",{"symbol":5,"form":5429,"filingdate":3526,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"ttwo-20240208.htm","0001628280-24-003879","https://www.sec.gov/Archives/edgar/data/946581/000162828024003879/ttwo-20240208.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024003879/0001628280-24-003879-index.htm",{"symbol":5,"form":5429,"filingdate":3647,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"d678759d8k.htm","0001193125-24-004474","https://www.sec.gov/Archives/edgar/data/946581/000119312524004474/d678759d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312524004474/0001193125-24-004474-index.htm",{"symbol":5,"form":5423,"filingdate":3830,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"ttwo-20230930.htm","0001628280-23-037956","https://www.sec.gov/Archives/edgar/data/946581/000162828023037956/ttwo-20230930.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023037956/0001628280-23-037956-index.htm",{"symbol":5,"form":5429,"filingdate":3835,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"ttwo-20231108.htm","0001628280-23-037860","https://www.sec.gov/Archives/edgar/data/946581/000162828023037860/ttwo-20231108.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023037860/0001628280-23-037860-index.htm",{"symbol":5,"form":5429,"filingdate":4013,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"d515515d8k.htm","0001193125-23-239702","https://www.sec.gov/Archives/edgar/data/946581/000119312523239702/d515515d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523239702/0001193125-23-239702-index.htm",{"symbol":5,"form":5423,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2023-08-09","ttwo-20230630.htm","0001628280-23-028326","https://www.sec.gov/Archives/edgar/data/946581/000162828023028326/ttwo-20230630.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023028326/0001628280-23-028326-index.htm",{"symbol":5,"form":5429,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2023-08-08","ttwo-20230808.htm","0001628280-23-028199","https://www.sec.gov/Archives/edgar/data/946581/000162828023028199/ttwo-20230808.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023028199/0001628280-23-028199-index.htm",{"symbol":5,"form":5429,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2023-06-02","d240575d8k.htm","0001193125-23-159862","https://www.sec.gov/Archives/edgar/data/946581/000119312523159862/d240575d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523159862/0001193125-23-159862-index.htm",{"symbol":5,"form":5475,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2023-05-26","ttwo-20230331.htm","0001628280-23-019851","https://www.sec.gov/Archives/edgar/data/946581/000162828023019851/ttwo-20230331.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023019851/0001628280-23-019851-index.htm",{"symbol":5,"form":5429,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2023-05-18","d465403d8k.htm","0001193125-23-148330","https://www.sec.gov/Archives/edgar/data/946581/000119312523148330/d465403d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523148330/0001193125-23-148330-index.htm",{"symbol":5,"form":5429,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2023-05-17","ttwo-20230517.htm","0001628280-23-018699","https://www.sec.gov/Archives/edgar/data/946581/000162828023018699/ttwo-20230517.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023018699/0001628280-23-018699-index.htm",{"symbol":5,"form":5429,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-05-03","d14874d8k.htm","0001193125-23-134419","https://www.sec.gov/Archives/edgar/data/946581/000119312523134419/d14874d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523134419/0001193125-23-134419-index.htm",{"symbol":5,"form":5429,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2023-04-14","d500281d8k.htm","0001193125-23-102153","https://www.sec.gov/Archives/edgar/data/946581/000119312523102153/d500281d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523102153/0001193125-23-102153-index.htm",{"symbol":5,"form":5429,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-04-11","d476399d8k.htm","0001193125-23-097909","https://www.sec.gov/Archives/edgar/data/946581/000119312523097909/d476399d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312523097909/0001193125-23-097909-index.htm",{"symbol":5,"form":5423,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-02-07","ttwo-20221231.htm","0001628280-23-002448","https://www.sec.gov/Archives/edgar/data/946581/000162828023002448/ttwo-20221231.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023002448/0001628280-23-002448-index.htm",{"symbol":5,"form":5429,"filingdate":5656,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"ttwo-20230206.htm","0001628280-23-002444","https://www.sec.gov/Archives/edgar/data/946581/000162828023002444/ttwo-20230206.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023002444/0001628280-23-002444-index.htm",{"symbol":5,"form":5429,"filingdate":5667,"primarydocument":5662,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-02-06","0001628280-23-002424","https://www.sec.gov/Archives/edgar/data/946581/000162828023002424/ttwo-20230206.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023002424/0001628280-23-002424-index.htm",{"symbol":5,"form":5429,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-01-06","ttwo-20230104.htm","0001628280-23-000631","https://www.sec.gov/Archives/edgar/data/946581/000162828023000631/ttwo-20230104.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828023000631/0001628280-23-000631-index.htm",{"symbol":5,"form":5429,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2022-11-17","d396169d8k.htm","0001193125-22-287276","https://www.sec.gov/Archives/edgar/data/946581/000119312522287276/d396169d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522287276/0001193125-22-287276-index.htm",{"symbol":5,"form":5423,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2022-11-08","ttwo-20220930.htm","0001628280-22-028716","https://www.sec.gov/Archives/edgar/data/946581/000162828022028716/ttwo-20220930.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022028716/0001628280-22-028716-index.htm",{"symbol":5,"form":5429,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2022-11-07","ttwo-20221107.htm","0001628280-22-028640","https://www.sec.gov/Archives/edgar/data/946581/000162828022028640/ttwo-20221107.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022028640/0001628280-22-028640-index.htm",{"symbol":5,"form":5429,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2022-09-21","d402780d8k.htm","0001193125-22-247832","https://www.sec.gov/Archives/edgar/data/946581/000119312522247832/d402780d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522247832/0001193125-22-247832-index.htm",{"symbol":5,"form":5429,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-09-19","d392771d8k.htm","0001193125-22-246833","https://www.sec.gov/Archives/edgar/data/946581/000119312522246833/d392771d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522246833/0001193125-22-246833-index.htm",{"symbol":5,"form":5429,"filingdate":5702,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"d264116d8k.htm","0001193125-22-247139","https://www.sec.gov/Archives/edgar/data/946581/000119312522247139/d264116d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522247139/0001193125-22-247139-index.htm",{"symbol":5,"form":5429,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-09-06","d358850d8k.htm","0001193125-22-238414","https://www.sec.gov/Archives/edgar/data/946581/000119312522238414/d358850d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522238414/0001193125-22-238414-index.htm",{"symbol":5,"form":5429,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-08-19","d586108d8k.htm","0001193125-22-225300","https://www.sec.gov/Archives/edgar/data/946581/000119312522225300/d586108d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522225300/0001193125-22-225300-index.htm",{"symbol":5,"form":5423,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-08-09","ttwo-20220630.htm","0001628280-22-021685","https://www.sec.gov/Archives/edgar/data/946581/000162828022021685/ttwo-20220630.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022021685/0001628280-22-021685-index.htm",{"symbol":5,"form":5429,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-08-08","ttwo-20220808.htm","0001628280-22-021573","https://www.sec.gov/Archives/edgar/data/946581/000162828022021573/ttwo-20220808.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022021573/0001628280-22-021573-index.htm",{"symbol":5,"form":5541,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-08-05","ttwo-20220520.htm","0001628280-22-021369","https://www.sec.gov/Archives/edgar/data/946581/000162828022021369/ttwo-20220520.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022021369/0001628280-22-021369-index.htm",{"symbol":5,"form":5429,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-06-24","d345837d8k.htm","0001193125-22-181599","https://www.sec.gov/Archives/edgar/data/946581/000119312522181599/d345837d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522181599/0001193125-22-181599-index.htm",{"symbol":5,"form":5429,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-05-26","d306239d8k.htm","0001193125-22-160004","https://www.sec.gov/Archives/edgar/data/946581/000119312522160004/d306239d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522160004/0001193125-22-160004-index.htm",{"symbol":5,"form":5429,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-05-19","d131175d8k.htm","0001193125-22-155140","https://www.sec.gov/Archives/edgar/data/946581/000119312522155140/d131175d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522155140/0001193125-22-155140-index.htm",{"symbol":5,"form":5429,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-05-18","d357904d8k.htm","0001193125-22-153294","https://www.sec.gov/Archives/edgar/data/946581/000119312522153294/d357904d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522153294/0001193125-22-153294-index.htm",{"symbol":5,"form":5475,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-05-17","ttwo-20220331.htm","0001628280-22-014580","https://www.sec.gov/Archives/edgar/data/946581/000162828022014580/ttwo-20220331.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022014580/0001628280-22-014580-index.htm",{"symbol":5,"form":5429,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-05-16","ttwo-20220516.htm","0001628280-22-014496","https://www.sec.gov/Archives/edgar/data/946581/000162828022014496/ttwo-20220516.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022014496/0001628280-22-014496-index.htm",{"symbol":5,"form":5429,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-05-05","d356480d8k.htm","0001193125-22-141376","https://www.sec.gov/Archives/edgar/data/946581/000119312522141376/d356480d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522141376/0001193125-22-141376-index.htm",{"symbol":5,"form":5429,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-04-14","d318198d8k.htm","0001193125-22-105680","https://www.sec.gov/Archives/edgar/data/946581/000119312522105680/d318198d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522105680/0001193125-22-105680-index.htm",{"symbol":5,"form":5429,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-04-13","d345304d8k.htm","0001193125-22-104369","https://www.sec.gov/Archives/edgar/data/946581/000119312522104369/d345304d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522104369/0001193125-22-104369-index.htm",{"symbol":5,"form":5429,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-04-06","d342728d8k.htm","0001193125-22-096547","https://www.sec.gov/Archives/edgar/data/946581/000119312522096547/d342728d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522096547/0001193125-22-096547-index.htm",{"symbol":5,"form":5423,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-02-08","ttwo-20211231.htm","0001628280-22-001929","https://www.sec.gov/Archives/edgar/data/946581/000162828022001929/ttwo-20211231.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022001929/0001628280-22-001929-index.htm",{"symbol":5,"form":5429,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-02-07","ttwo-20220207.htm","0001628280-22-001906","https://www.sec.gov/Archives/edgar/data/946581/000162828022001906/ttwo-20220207.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828022001906/0001628280-22-001906-index.htm",{"symbol":5,"form":5429,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-01-10","d282059d8k.htm","0001193125-22-005771","https://www.sec.gov/Archives/edgar/data/946581/000119312522005771/d282059d8k.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312522005771/0001193125-22-005771-index.htm",{"symbol":5,"form":5423,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2021-11-04","ttwo-20210930.htm","0001628280-21-021561","https://www.sec.gov/Archives/edgar/data/946581/000162828021021561/ttwo-20210930.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828021021561/0001628280-21-021561-index.htm",{"symbol":5,"form":5429,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2021-11-03","ttwo-20211103.htm","0001628280-21-021468","https://www.sec.gov/Archives/edgar/data/946581/000162828021021468/ttwo-20211103.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828021021468/0001628280-21-021468-index.htm",[5833,5855,5870,5880,5892,5904,5917,5934,5945,5965,5976,5986,5997],{"symbol":5,"accessionnumber":5834,"filingdate":196,"sec_url":5835,"tags":5836,"headline":5843,"summary":5844,"sector":5845,"industry":5846,"date_processed":5847,"impact_score":5848,"exhibits":5849,"isLocked":5854},"0001628280-26-054580","https://www.sec.gov/Archives/edgar/data/946581/000162828026054580/0001628280-26-054580-index.htm",{"events":5837},[5838,5839,5840,5841,5842],"Financial Instrument Agreement","Earnings Beat","General Statement","New Major Contract","Product Launch","Take-Two Interactive Software Reports Q1 FY2027 Financial Results and Outlook","Take-Two Interactive Software, Inc. reported its financial results for the first fiscal quarter of 2027 on August 7, 2026. The company announced Net Bookings of $1.39 billion, a slight decrease from the previous year. GAAP net revenue increased to $1.53 billion, while the company reported a GAAP net loss of $34.1 million. The company updated its fiscal year 2027 outlook, reiterating an expectation for Net Bookings of $8.0 to $8.2 billion. Key contributors to Net Bookings included NBA 2K, the Grand Theft Auto series, and other popular titles. The company also provided an outlook for the second quarter of fiscal 2027. Take-Two's future lineup includes the highly anticipated Grand Theft Auto VI, set to release on November 19, 2026.","Technology","Services-Prepackaged Software","2026-08-07 11:38:42","MEDIUM",[5850],{"exhibit_number":5851,"htm_reference":5852,"full_url":5853},"EX-99.1","ttwo1q27earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828026054580/ttwo1q27earningsrelease.htm",false,{"symbol":5,"accessionnumber":5856,"filingdate":500,"sec_url":5857,"tags":5858,"headline":5862,"summary":5863,"sector":5845,"industry":5846,"date_processed":5864,"impact_score":5865,"exhibits":5866,"isLocked":5854},"0001628280-26-037260","https://www.sec.gov/Archives/edgar/data/946581/000162828026037260/0001628280-26-037260-index.htm",{"events":5859},[5840,5860,5861],"Earnings Miss","Raised Guidance","Take-Two Interactive Reports Fiscal 2026 Results and Provides Fiscal 2027 Outlook","Take-Two Interactive Software, Inc. reported its financial results for the fourth quarter and fiscal year ended March 31, 2026, with Net Bookings of $1.58 billion for the quarter and $6.72 billion for the year. The company reported a GAAP net loss of $59.5 million for the quarter and $298.2 million for the year. Take-Two also provided its initial outlook for fiscal 2027, expecting Net Bookings between $8.0 to $8.2 billion.","2026-05-21 20:09:40","HIGH",[5867],{"exhibit_number":5851,"htm_reference":5868,"full_url":5869},"ttwo4q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828026037260/ttwo4q26earningsrelease.htm",{"symbol":5,"accessionnumber":5431,"filingdate":919,"sec_url":5433,"tags":5871,"headline":5873,"summary":5874,"sector":5845,"industry":5846,"date_processed":5875,"impact_score":5865,"exhibits":5876,"isLocked":5854},{"events":5872},[5839,5861],"Take-Two Interactive Software Reports Strong Q3 2026 Results and Raises Fiscal 2026 Outlook","Take-Two Interactive Software, Inc. reported a 28% increase in Net Bookings for the third fiscal quarter of 2026, reaching $1.76 billion, surpassing its guidance range. The company also raised its fiscal year 2026 outlook, with Net Bookings now expected to range from $6.65 to $6.7 billion. GAAP net revenue was $1.70 billion, and GAAP net loss was $92.9 million, or $0.50 per share. Non-GAAP EBITDA for the quarter was $174.8 million. Take-Two expects fiscal year 2026 GAAP net revenue between $6,550 to $6,600 million, with a GAAP net loss per share expected between $2.00 to $1.84.","2026-02-03 21:14:57",[5877],{"exhibit_number":5851,"htm_reference":5878,"full_url":5879},"ttwo3q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828026005010/ttwo3q26earningsrelease.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1236,"sec_url":5443,"tags":5881,"headline":5885,"summary":5886,"sector":5845,"industry":5846,"date_processed":5887,"impact_score":5865,"exhibits":5888,"isLocked":5854},{"2.02":5882,"9.01":5883},[5839,5861],[5884],"Exhibits Furnished","Take-Two Interactive Reports Q2 FY2026 Results and Raises FY2026 Outlook","Take-Two Interactive Software, Inc. reported its second fiscal quarter results for 2026, announcing a 33% increase in Net Bookings to $1.96 billion. The company raised its fiscal year 2026 Net Bookings outlook from $6.3 to $6.5 billion and provided its initial outlook for the fiscal third quarter. The company also announced that Grand Theft Auto VI will launch on November 19, 2026.","2025-11-06 21:16:42",[5889],{"exhibit_number":5851,"htm_reference":5890,"full_url":5891},"ttwo2q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025050182/ttwo2q26earningsrelease.htm",{"symbol":5,"accessionnumber":5446,"filingdate":1415,"sec_url":5448,"tags":5893,"headline":5900,"summary":5901,"sector":5845,"industry":5846,"date_processed":5902,"impact_score":5865,"exhibits":5903,"isLocked":5854},{"5.02":5894,"5.07":5897,"9.01":5899},[5895,5896],"Key Executive Appointment","New CEO Appointed",[5898],"Director Elections Results",[5884],"Take-Two Interactive Adopts Amended 2017 Stock Incentive Plan","Take-Two Interactive Software, Inc. announced that its stockholders approved the amendment and restatement of the 2017 Stock Incentive Plan at the company's annual meeting on September 18, 2025. The amended plan increases the shares reserved by 5,200,000 and extends the term to September 18, 2035. Additionally, the meeting results included the election of directors and approval of executive compensation. The amended plan is attached as Exhibit 10.1 to the Company's definitive proxy statement on Schedule 14A filed on July 28, 2025.","2025-09-19 20:30:56",[],{"symbol":5,"accessionnumber":5451,"filingdate":1451,"sec_url":5453,"tags":5905,"headline":5909,"summary":5910,"sector":5845,"industry":5846,"date_processed":5911,"impact_score":5912,"exhibits":5913,"isLocked":5854},{"8.01":5906,"9.01":5908},[5907],"Corporate Update",[5884],"Take-Two Interactive to Use Investor Presentation for Shareholder Updates","Take-Two Interactive Software, Inc. will begin using investor presentation materials, which include a Q1 FY2026 performance update, a robust development pipeline for the next few years, and information about Board composition, compensation plans, and human capital management, in presentations to existing shareholders effective September 10, 2025.","2025-09-10 20:37:41","LOW",[5914],{"exhibit_number":5851,"htm_reference":5915,"full_url":5916},"d924232dex991.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525200136/d924232dex991.htm",{"symbol":5,"accessionnumber":5456,"filingdate":1466,"sec_url":5458,"tags":5918,"headline":5922,"summary":5923,"sector":5845,"industry":5846,"date_processed":5924,"impact_score":5912,"exhibits":5925,"isLocked":5854},{"5.02":5919,"9.01":5921},[5920],"Executive Compensation Detail",[5884],"Take-Two Interactive Software, Inc. Adopts Deferred Compensation Plan","Take-Two Interactive Software, Inc. has adopted a nonqualified deferred compensation plan for certain key employees, effective September 1, 2025. This plan, which is an unfunded arrangement, is intended to provide deferred compensation exempt from ERISA and in compliance with Section 409A of the Internal Revenue Code. Eligible participants can defer up to 50% of base salary and up to 90% of annual cash bonuses for employees, and up to 100% of cash board retainers and meeting fees for directors. The plan does not provide for matching contributions, but the company may make discretionary contributions. A copy of the plan is attached as Exhibit 10.1.","2025-09-05 20:35:56",[5926,5930],{"exhibit_number":5927,"htm_reference":5928,"full_url":5929},"EX-10.1","d64275dex101.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525197270/d64275dex101.htm",{"exhibit_number":5931,"htm_reference":5932,"full_url":5933},"EX-10.2","d64275dex102.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525197270/d64275dex102.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1568,"sec_url":5468,"tags":5935,"headline":5938,"summary":5939,"sector":5845,"industry":5846,"date_processed":5940,"impact_score":5912,"exhibits":5941,"isLocked":5854},{"2.02":5936,"9.01":5937},[5840],[5884],"Take-Two Interactive Reports Strong Fiscal Q1 2026 Results and Raises Outlook","Take-Two Interactive Software, Inc. reported robust financial results for its first fiscal quarter ended June 30, 2025, with total net bookings of $1.42 billion, up 17% year-over-year. The company also raised its fiscal year 2026 outlook for Net Bookings to a range of $6.05 to $6.15 billion, reflecting strong performance in its core franchises and diverse business model. Key titles contributing to the growth include NBA 2K25, Grand Theft Auto V, and Grand Theft Auto Online. GAAP net revenue was $1.50 billion, up from $1.34 billion last year, with a GAAP net loss of $11.9 million, or $0.07 per share, compared to a net loss of $262.0 million, or $1.52 per share, in the same period last year. Take-Two is also providing its initial outlook for the fiscal second quarter ending September 30, 2025, with Net Bookings expected to range from $1.70 to $1.75 billion.","2025-08-21 23:29:28",[5942],{"exhibit_number":5851,"htm_reference":5943,"full_url":5944},"ttwo1q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025038919/ttwo1q26earningsrelease.htm",{"symbol":5,"accessionnumber":5471,"filingdate":1820,"sec_url":5473,"tags":5946,"headline":5950,"summary":5951,"sector":5845,"industry":5846,"date_processed":5952,"impact_score":5848,"exhibits":5953,"isLocked":5854},{"8.01":5947,"9.01":5949},[5948],"Share Repurchase Program Announced",[5884],"Take-Two Announces Pricing for Public Offering of Common Stock","On May 20, 2025, Take-Two Interactive Software, Inc. announced the pricing of an underwritten public offering of 4,750,000 shares of its common stock at $225.00 per share, with an additional option for underwriters to purchase up to 712,500 shares. The offering, expected to close on May 22, 2025, is intended to raise approximately $1.04 billion for general corporate purposes, including debt repayment and future acquisitions. The net proceeds could reach approximately $1.19 billion if the option is exercised in full.","2025-08-22 18:49:01",[5954,5958,5962],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-1.1","d60207dex11.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525125066/d60207dex11.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-5.1","d60207dex51.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525125066/d60207dex51.htm",{"exhibit_number":5851,"htm_reference":5963,"full_url":5964},"d60207dex991.htm","https://www.sec.gov/Archives/edgar/data/946581/000119312525125066/d60207dex991.htm",{"symbol":5,"accessionnumber":5482,"filingdate":1847,"sec_url":5484,"tags":5966,"headline":5969,"summary":5970,"sector":5845,"industry":5846,"date_processed":5971,"impact_score":5912,"exhibits":5972,"isLocked":5854},{"2.02":5967,"9.01":5968},[5840],[5884],"Take-Two Interactive Software Reports Q4 and Fiscal 2025 Results and Provides Fiscal 2026 Outlook","Take-Two Interactive Software, Inc. reported financial results for its fourth quarter and fiscal year 2025 on May 15, 2025. The company announced total net bookings of $1.58 billion for Q4 and $5.65 billion for FY 2025. Despite GAAP net losses of $3.73 billion for Q4 and $4.48 billion for FY 2025, net bookings and revenue showed growth, driven by titles like NBA 2K25 and Grand Theft Auto Online. The company also provided an initial outlook for fiscal 2026, anticipating net bookings between $5.9 to $6.0 billion and GAAP net revenue between $5.95 to $6.05 billion. The outlook reflects the planned release of Grand Theft Auto VI in fiscal 2027 and other titles. A reconciliation of GAAP to Non-GAAP measures, including EBITDA, is provided to facilitate better understanding of ongoing operations.","2025-08-22 20:27:41",[5973],{"exhibit_number":5851,"htm_reference":5974,"full_url":5975},"ttwo4q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025025900/ttwo4q25earningsrelease.htm",{"symbol":5,"accessionnumber":5487,"filingdate":1893,"sec_url":5489,"tags":5977,"headline":5982,"summary":5983,"sector":5845,"industry":5846,"date_processed":5984,"impact_score":5912,"exhibits":5985,"isLocked":5854},{"7.01":5978,"9.01":5980},[5979],"Regulation FD Disclosure",[5884,5981],"Acquired Business Financial Statements","Take-Two Announces Release Date for Grand Theft Auto VI and Reiterates Financial Expectations","Take-Two Interactive Software, Inc. announced that Grand Theft Auto VI is now scheduled for release on May 26, 2026, and reiterated its expectations for record levels of Net Bookings in Fiscal 2026 and 2027. The company also announced it will report its fourth quarter and Fiscal 2025 results on May 15, 2025.","2025-08-23 01:01:54",[],{"symbol":5,"accessionnumber":5497,"filingdate":2199,"sec_url":5499,"tags":5987,"headline":5990,"summary":5991,"sector":5845,"industry":5846,"date_processed":5992,"impact_score":5912,"exhibits":5993,"isLocked":5854},{"2.02":5988,"9.01":5989},[5840],[5884],"Take-Two Interactive Reports Third Quarter 2025 Financial Results","Take-Two Interactive Software, Inc. reported financial results for its third fiscal quarter ended December 31, 2024. The company's net bookings grew to $1.37 billion, aligning with guidance. GAAP net revenue was $1.36 billion, with a net loss of $125.2 million. The company also updated its fiscal year 2025 outlook, expecting net bookings between $5.55 billion and $5.65 billion. Key contributors to net bookings included NBA 2K, Grand Theft Auto, and mobile franchises. The company also announced upcoming game releases for 2025.","2025-11-14 23:33:08",[5994],{"exhibit_number":5851,"htm_reference":5995,"full_url":5996},"ttwo3q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828025004262/ttwo3q25earningsrelease.htm",{"symbol":5,"accessionnumber":5507,"filingdate":2532,"sec_url":5509,"tags":5998,"headline":6001,"summary":6002,"sector":5845,"industry":5846,"date_processed":6003,"impact_score":5848,"exhibits":6004,"isLocked":5854},{"2.02":5999,"9.01":6000},[5839,5840],[5884],"Take-Two Interactive Reports Strong Q2 FY 2025 Financial Results","Take-Two Interactive Software, Inc. reported strong financial results for its second fiscal quarter of 2025, with Net Bookings reaching $1.47 billion and GAAP net revenue increasing by 4% to $1.35 billion. The company reiterated its fiscal year 2025 Net Bookings guidance range of $5.55 to $5.65 billion, with expectations for significant increases in Net Bookings in fiscal years 2026 and 2027. Take-Two also provided financial outlook for the fiscal third quarter ending December 31, 2024, and announced new product releases and upcoming titles for Fiscal 2026.","2025-12-04 23:13:39",[6005],{"exhibit_number":5851,"htm_reference":6006,"full_url":6007},"ttwo2q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/946581/000162828024045720/ttwo2q25earningsrelease.htm",null,1789889872615]