[{"data":1,"prerenderedAt":6029},["ShallowReactive",2],{"company-overview-TWLO":3},{"company_profile":4,"ohlc":24,"spy":3988,"trading_signals":5264,"company_actions":5393,"filings_8k":5736,"report_history":6028,"insider_summary":6028,"filings_summary":6028,"financials_summary":6028,"institutional_summary":6028,"seo_links":6028},{"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},"TWLO","Twilio Inc. Class A Common Stock","NYSE","XNYS","Technology","Software - Infrastructure",5558,"https://www.twilio.com","Twilio Inc. Class A Common Stock represents ownership in Twilio Inc., a cloud communications and customer engagement software company. Twilio provides programmable tools that help businesses build, manage, and personalize communications across messaging, voice, email, video, authentication, and contact center workflows. Its platform is used by developers and enterprises to embed real-time communication capabilities into applications and digital services, supporting customer support, notifications, identity verification, and omnichannel engagement. The company serves a broad range of industries, including technology, retail, healthcare, financial services, and transportation, through products such as Messaging, Voice, Email, Flex, and Segment. Twilio’s role in the market is centered on enabling scalable digital interactions between organizations and their customers through cloud-based infrastructure and APIs.","Common Stock","Mr. Khozema Z. Shipchandler","101 Spear Street","San Francisco",94105,"CA","United States","415 390 2337","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,83,89,95,101,107,113,119,124,130,135,141,147,153,159,165,170,176,182,188,194,200,205,211,217,222,228,234,240,246,252,258,263,268,274,280,286,292,298,304,310,316,322,328,334,340,346,352,357,363,368,374,379,384,390,396,402,408,414,420,425,431,437,443,449,455,461,467,473,479,484,490,495,501,506,511,516,521,526,532,538,544,549,554,560,566,572,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,673,679,684,690,696,702,708,714,720,726,732,738,744,750,756,762,768,774,778,783,789,795,800,805,810,816,821,827,831,837,842,848,854,859,865,871,877,883,889,895,900,905,911,917,923,929,935,940,946,951,957,963,968,974,979,985,991,997,1003,1009,1015,1020,1026,1032,1036,1042,1047,1053,1059,1065,1070,1076,1081,1087,1093,1099,1105,1111,1115,1120,1126,1131,1137,1142,1147,1153,1159,1165,1171,1176,1182,1187,1192,1198,1202,1208,1214,1218,1223,1229,1234,1240,1246,1252,1258,1264,1270,1275,1281,1285,1291,1297,1302,1307,1313,1318,1324,1330,1336,1342,1348,1353,1359,1365,1370,1376,1382,1387,1392,1397,1402,1408,1414,1420,1426,1432,1438,1444,1449,1454,1459,1465,1471,1477,1483,1489,1495,1500,1505,1509,1515,1519,1525,1530,1534,1539,1543,1548,1553,1559,1565,1570,1575,1581,1586,1591,1597,1603,1609,1615,1621,1626,1631,1635,1638,1643,1647,1652,1658,1663,1667,1671,1676,1681,1687,1691,1696,1700,1706,1710,1715,1721,1726,1731,1737,1743,1747,1753,1759,1765,1771,1777,1782,1788,1794,1799,1805,1810,1815,1820,1825,1830,1836,1841,1845,1849,1854,1859,1865,1870,1875,1880,1885,1889,1894,1897,1903,1909,1914,1920,1925,1931,1937,1943,1948,1953,1958,1964,1970,1975,1981,1987,1993,1999,2005,2010,2016,2022,2028,2034,2039,2045,2051,2057,2063,2068,2073,2079,2085,2090,2095,2101,2106,2110,2115,2119,2123,2128,2132,2138,2144,2150,2155,2159,2164,2170,2176,2181,2187,2192,2197,2200,2203,2208,2214,2220,2224,2229,2235,2241,2246,2250,2255,2261,2267,2273,2278,2283,2289,2295,2301,2307,2312,2318,2323,2328,2334,2338,2343,2349,2355,2359,2364,2370,2375,2380,2384,2389,2391,2396,2401,2406,2412,2417,2422,2427,2433,2438,2444,2450,2455,2458,2463,2467,2471,2474,2477,2482,2486,2492,2498,2502,2506,2511,2517,2522,2527,2531,2536,2541,2546,2550,2556,2562,2567,2573,2578,2583,2588,2594,2600,2606,2612,2618,2623,2629,2635,2640,2645,2650,2655,2661,2667,2673,2679,2685,2690,2695,2701,2707,2713,2719,2724,2729,2735,2741,2747,2753,2758,2764,2770,2775,2781,2787,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2858,2863,2868,2874,2879,2883,2888,2893,2898,2904,2910,2914,2919,2925,2931,2937,2942,2948,2953,2959,2964,2969,2975,2980,2985,2989,2994,2997,3001,3006,3012,3017,3023,3028,3033,3038,3043,3047,3053,3059,3065,3071,3076,3082,3088,3094,3100,3106,3112,3118,3123,3129,3135,3139,3142,3146,3152,3157,3163,3167,3172,3178,3182,3185,3188,3193,3197,3200,3205,3210,3214,3219,3223,3227,3230,3233,3238,3243,3248,3253,3258,3261,3265,3270,3276,3282,3288,3294,3300,3304,3309,3314,3318,3321,3324,3328,3333,3339,3343,3346,3351,3353,3356,3360,3364,3367,3370,3373,3377,3381,3383,3387,3391,3396,3401,3407,3412,3416,3420,3423,3429,3432,3436,3440,3442,3446,3451,3455,3459,3464,3468,3474,3477,3481,3487,3493,3499,3505,3509,3514,3519,3524,3530,3534,3540,3546,3551,3557,3562,3567,3572,3578,3583,3589,3595,3600,3606,3611,3617,3621,3626,3630,3635,3640,3645,3651,3657,3663,3669,3675,3681,3686,3692,3698,3704,3709,3714,3718,3722,3728,3733,3738,3742,3748,3754,3759,3765,3770,3775,3779,3781,3786,3791,3796,3799,3805,3807,3811,3815,3819,3825,3831,3837,3842,3848,3854,3860,3866,3872,3877,3883,3889,3895,3899,3904,3909,3913,3919,3924,3929,3932,3936,3941,3945,3951,3956,3958,3962,3965,3969,3972,3977,3980,3984],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",248.63,249.45,238.5,243.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",237.69,247.28,236.18,246.24,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",241.88,243.95,235.2,238.88,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",230.01,244.89,226.74,242.16,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",229.26,233.88,225.52,231.88,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",230.32,235.32,226.63,227.35,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",224.87,234.37,222.63,231.13,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",226.02,231.98,225,227.19,{"symbol":5,"time":74,"open":75,"high":75,"low":76,"close":77},"2026-09-08",229.03,221.86,225.89,{"symbol":5,"time":79,"open":80,"high":80,"low":81,"close":82},"2026-09-04",239.52,231.21,232.98,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",230.37,241.01,229.2,240.48,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",226.09,230.93,222.93,226.75,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",231,234.88,224.56,228.65,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",234.69,239.48,232.6,235.63,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",240.81,243.98,237.29,237.78,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",233.31,241.81,231.69,241.34,{"symbol":5,"time":120,"open":121,"high":100,"low":122,"close":123},"2026-08-26",220.07,219.56,228.46,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",221.85,227.91,219.68,223.97,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":132},"2026-08-24",222.59,226.45,219.19,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",219.39,225.7,215.79,225.3,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",219.85,222.87,216.55,219.89,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",232.12,234.48,220.29,221.87,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",230.65,239.43,229.02,232.1,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",237.73,240,228.18,228.61,{"symbol":5,"time":166,"open":167,"high":168,"low":115,"close":169},"2026-08-14",250.81,251.94,238.2,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",247.39,254.57,245.56,249.42,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",252.63,257.99,244.37,246.62,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",248.77,258.35,244.09,255.95,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",244.5,255.57,242.7,250.06,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",235.25,254.5,227.02,241.28,{"symbol":5,"time":201,"open":202,"high":203,"low":202,"close":204},"2026-08-06",187.1,194.99,193.2,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",191.51,198.48,187.95,193.22,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",194.24,199.99,189.33,194.05,{"symbol":5,"time":218,"open":219,"high":214,"low":220,"close":221},"2026-08-03",199.5,194.57,196.59,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",192.11,197.81,190.72,197.35,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",186.67,191.7,184.04,190.94,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",193.63,195,182.6,188.25,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",193.32,196.7,188.53,194.33,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",194.42,198.72,191.83,194.47,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",188.1,192.22,186,191.46,{"symbol":5,"time":259,"open":260,"high":256,"low":261,"close":262},"2026-07-23",184.7,179.65,185.06,{"symbol":5,"time":264,"open":265,"high":265,"low":266,"close":267},"2026-07-22",194.74,182.39,183.38,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",202.3,207.83,194,196.22,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",205.95,212.79,202.04,205.24,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",202.75,209.8,200.05,206.78,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",212.06,213.91,206.47,206.7,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",222.23,223.69,211.05,211.54,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",211.69,222.71,210.36,217.83,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",213.23,220.17,208.99,218.24,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",228.5,229.22,213.94,214.56,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",212.57,218.66,207.45,218.6,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",208.38,216.31,206.36,215.5,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",213.59,220.27,207.7,211.97,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",206.99,213.88,206.28,209.08,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",209.15,211.96,205.02,209.31,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",207.8,210.77,203.39,209.28,{"symbol":5,"time":353,"open":354,"high":355,"low":251,"close":356},"2026-06-30",195.04,206.94,206.33,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",194.54,201.49,192.79,198.77,{"symbol":5,"time":364,"open":365,"high":245,"low":366,"close":367},"2026-06-26",188.13,185.31,191.57,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",185.9,195.66,182.66,190.88,{"symbol":5,"time":375,"open":376,"high":204,"low":377,"close":378},"2026-06-24",189,185.55,188.34,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":232},"2026-06-23",181.75,188.58,180.62,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",184.48,188.96,179.2,183.64,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",185.27,188.84,179.35,186.17,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",192.31,193.5,185.26,188.11,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",200.06,201.09,189.8,192.68,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",208,209.85,201.64,202,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",205.89,206.62,198.22,204.08,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":417},"2026-06-11",204,208.37,199.07,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",201.2,211.74,199,207.09,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",210,213.89,194.53,204.69,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",225.63,227.5,212.01,212.54,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",233.8,237.3,224.23,225.99,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",226,238.48,222.62,236.64,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",223.71,227.96,215.38,227.26,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",217.8,229.62,215.98,229.3,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",195.37,231.36,194.51,227.54,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",187.93,193.08,182.11,190.64,{"symbol":5,"time":480,"open":256,"high":481,"low":482,"close":483},"2026-05-28",188.74,182.1,184.6,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",190,190.95,180.91,181.57,{"symbol":5,"time":491,"open":492,"high":406,"low":493,"close":494},"2026-05-26",188,180.36,189.65,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",186.88,188.37,183.44,187.88,{"symbol":5,"time":502,"open":503,"high":503,"low":504,"close":505},"2026-05-21",191,181.67,183.3,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":215},"2026-05-20",194.43,196.43,186.79,{"symbol":5,"time":512,"open":219,"high":513,"low":514,"close":515},"2026-05-19",202.5,195.28,195.95,{"symbol":5,"time":517,"open":518,"high":219,"low":519,"close":520},"2026-05-18",197,192.48,197.68,{"symbol":5,"time":522,"open":523,"high":360,"low":524,"close":525},"2026-05-15",197.79,193,198.29,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",192.59,198.4,188.18,198.04,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",193.02,196.31,189.55,192.61,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",197.03,198.47,191.47,192.78,{"symbol":5,"time":545,"open":546,"high":547,"low":509,"close":548},"2026-05-11",201,203.71,198.59,{"symbol":5,"time":550,"open":551,"high":547,"low":552,"close":553},"2026-05-08",198.75,194.68,201.7,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",198.56,201.4,194.55,197.07,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",196.5,200,189.41,191.4,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",191.56,196.37,189.7,195.58,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",183.1,192.7,181.89,189.67,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",177.77,184.13,171.01,183.34,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",143,148.57,139.06,148.06,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",141.69,143.18,140,140.91,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",143.35,145.5,141.16,142.16,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",143.98,144.57,140.89,142.59,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",142.75,144.33,141.18,143.79,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-23",147.39,149,138.78,141.59,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-22",152.11,154.64,146.86,150.45,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-21",145.76,149.9,143.59,145.3,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-20",139.41,145.66,138,145.62,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-17",139,140.38,137.24,140.11,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",136.63,138.99,135.09,136.96,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",126.26,134.54,125.41,134.07,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",126.2,128.65,122.71,124,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",118.14,124.36,116.2,124.24,{"symbol":5,"time":669,"open":670,"high":670,"low":671,"close":672},"2026-04-10",124.6,112.99,117.65,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-09",128.5,129.05,118.76,124.83,{"symbol":5,"time":680,"open":681,"high":640,"low":682,"close":683},"2026-04-08",137.5,129.46,129.61,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",131.83,134.5,130.93,132.56,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",134.08,135.55,130.57,131.53,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",128,132.18,126.25,130.95,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-01",127.5,132.68,124.87,130.46,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-31",121.22,125.86,120.1,125.82,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-30",120.71,123.55,119.2,120.98,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-27",124.34,124.35,118.8,119.99,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-26",124.48,128.55,123.08,126.1,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-25",124.62,128.29,122.83,125.43,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",126.22,127.59,122.2,122.79,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-23",125.97,129.16,125.28,127.09,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-20",125.35,126.85,123.12,124.11,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",126.24,128.67,125.16,127.35,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",126.08,129.32,125.15,126.55,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",126.04,130.16,125.62,126.88,{"symbol":5,"time":775,"open":766,"high":735,"low":776,"close":777},"2026-03-16",124.5,126.32,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":776},"2026-03-13",125.63,127.77,122.24,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",126.37,129.8,124.68,125.51,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",125.49,128.4,123.72,126.68,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":766},"2026-03-10",127,127.89,123.81,{"symbol":5,"time":801,"open":802,"high":781,"low":803,"close":804},"2026-03-09",125.5,123.76,126.66,{"symbol":5,"time":806,"open":787,"high":807,"low":808,"close":809},"2026-03-06",128.45,122.7,128.03,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",123.56,128.05,123.25,125.48,{"symbol":5,"time":817,"open":818,"high":818,"low":819,"close":820},"2026-03-04",123.78,120.25,122.99,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",121.04,125.37,117.99,123.51,{"symbol":5,"time":828,"open":660,"high":829,"low":830,"close":799},"2026-03-02",125.75,121.16,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",116.62,121.28,116,120.96,{"symbol":5,"time":838,"open":725,"high":839,"low":840,"close":841},"2026-02-26",122.29,118.5,119.61,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-25",115.4,119.8,114.19,118.32,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-24",108.41,117.07,107.12,113.85,{"symbol":5,"time":855,"open":856,"high":856,"low":857,"close":858},"2026-02-23",111.15,106.12,108.5,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-20",109.83,114.9,109.01,113.14,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",109.7,111.56,107.26,110.96,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",107.88,112.5,105.6,110.62,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-17",111,111.39,105.62,108.49,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-13",106.9,116.47,105.15,113,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-12",111.01,113.45,107.08,110.41,{"symbol":5,"time":896,"open":897,"high":897,"low":898,"close":899},"2026-02-11",120,109.12,110.44,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":677},"2026-02-10",118.79,121.6,115,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-09",114.94,117.19,112.49,116.98,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-06",110.09,115.36,109.33,115.02,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-05",110.33,112.61,108.19,109.05,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-04",108.64,113.59,105,111.85,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-03",117.6,117.79,106.41,109.5,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":897},"2026-02-02",120.87,123.71,118.22,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-30",121.17,123.92,119.62,120.46,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":793},"2026-01-29",132.22,132.5,121.64,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-28",134.85,137.64,133.97,135.86,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-27",135.94,136.9,132.81,133.85,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":955},"2026-01-26",129.33,136.26,128.85,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-23",127.18,129.91,126.5,128.3,{"symbol":5,"time":975,"open":976,"high":977,"low":976,"close":978},"2026-01-22",121.49,126.45,126.42,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-21",120.13,121.99,118.72,120.27,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-20",116.19,121.11,116.11,119.72,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-16",120.63,121.72,118.59,119.07,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-15",124.2,124.74,119.29,119.78,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-14",128.51,129.6,120.81,123.03,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-13",132.32,133.52,128.56,129.83,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1013,"close":1019},"2026-01-12",129,133.3,132.01,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-09",137.41,138.47,130.78,131.39,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-08",141.9,141.99,134.09,137.43,{"symbol":5,"time":1033,"open":594,"high":613,"low":1034,"close":1035},"2026-01-07",139.73,142.9,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",134.73,139.58,132.6,139.38,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1012,"close":1046},"2026-01-05",136.21,138.54,136.24,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-02",142.85,144.79,136.51,138.36,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-31",143.9,144,142.12,142.24,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-30",143.05,145.9,142.46,144.14,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":640,"close":1069},"2025-12-29",139.54,141.76,141.52,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-26",139.89,140.88,139.7,140.46,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1078},"2025-12-24",140.31,141.41,139.6,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",141,142.48,139.65,140.97,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-22",143.5,143.99,140.8,141.95,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-19",140.41,143.33,138.84,141.74,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",140.67,142.32,138.5,138.9,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",137.51,142.97,137.2,139.22,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1113,"close":681},"2025-12-16",132.71,140.6,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":695,"close":1119},"2025-12-15",134.75,135.2,133.96,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-12",134,135.36,131.28,132.92,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1040,"close":1130},"2025-12-11",134.31,135.76,134.24,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-10",129.65,136,129.22,134.97,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1133},"2025-12-09",129.7,132.23,129.23,{"symbol":5,"time":1143,"open":741,"high":1144,"low":1145,"close":1146},"2025-12-08",130.99,127.03,130.13,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",125.13,128.64,123,127.32,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-04",128.8,128.99,124.57,125.22,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-03",127.85,130.26,127.23,128.12,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",129.29,132.21,127.57,129.77,{"symbol":5,"time":1172,"open":813,"high":1173,"low":1174,"close":1175},"2025-12-01",129.26,126.28,127.56,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-28",128.31,131,127.41,129.69,{"symbol":5,"time":1183,"open":1184,"high":747,"low":1185,"close":1186},"2025-11-26",128.28,126.94,127.01,{"symbol":5,"time":1188,"open":1000,"high":1189,"low":1190,"close":1191},"2025-11-25",129.42,124.19,128.54,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-24",120.66,125.07,120.57,124.39,{"symbol":5,"time":1199,"open":1200,"high":937,"low":1201,"close":1196},"2025-11-21",119.03,114.72,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",121.5,125,118.2,118.88,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-19",120.42,123.16,118.74,120.15,{"symbol":5,"time":1215,"open":910,"high":1216,"low":833,"close":1217},"2025-11-18",122.51,120.68,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":944,"close":1222},"2025-11-17",124.28,124.99,120.22,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-14",120.79,127.95,120.49,125.36,{"symbol":5,"time":1230,"open":978,"high":1231,"low":1232,"close":1233},"2025-11-13",127.99,123.7,123.99,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-12",131.51,132.44,128.02,128.43,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",130,132.19,129.44,130.64,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",129.63,131.56,128.73,130.61,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",125.11,127.76,123.02,127.68,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",132.87,133.86,126.82,127.48,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",130.5,132.84,128.57,131.41,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1006,"close":1274},"2025-11-04",133.19,134.87,129.97,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-03",135.69,138.07,131.54,136.1,{"symbol":5,"time":1282,"open":753,"high":1283,"low":661,"close":1284},"2025-10-31",138.19,134.88,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",110.95,114.73,109.51,112.86,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-29",113.09,113.82,111.18,111.61,{"symbol":5,"time":1298,"open":904,"high":1299,"low":1300,"close":1301},"2025-10-28",115.37,113.33,113.48,{"symbol":5,"time":1303,"open":1304,"high":904,"low":1305,"close":1306},"2025-10-27",114.17,113.35,114.49,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-24",112,113.69,111.54,112.56,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1315,"close":1317},"2025-10-23",108.88,111.53,110.82,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-22",109.96,111.42,108.67,109.41,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-21",109.08,111.94,108.4,111.11,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",107.96,110.7,107.17,109.02,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-17",104.92,108,104.5,106.65,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-16",109.23,111.69,106.14,106.23,{"symbol":5,"time":1349,"open":898,"high":1350,"low":1351,"close":1352},"2025-10-15",109.56,106.39,107.86,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-14",108.51,109.22,105.71,108.1,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-13",109,110.8,107.66,110.53,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":852},"2025-10-10",114.91,115.75,107.04,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-09",113.77,115.33,112.48,113.96,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-08",108.8,114.22,108.23,114.05,{"symbol":5,"time":1383,"open":1384,"high":1362,"low":1385,"close":1386},"2025-10-07",110,104.98,107.55,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":867},"2025-10-06",103.75,110.49,102.88,{"symbol":5,"time":1393,"open":1394,"high":1394,"low":1395,"close":1396},"2025-10-03",105.16,99.23,102.94,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1399,"close":1401},"2025-10-02",102.2,105.76,105.42,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-01",101.31,104,100.71,102.7,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-30",104.05,104.35,98.44,100.09,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-29",103.36,104.59,102.59,104.29,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-26",101.77,102.61,101.07,102.34,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-25",102,102.31,100.77,101.33,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-24",104.55,106.18,102.37,103.24,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-23",105.43,105.56,102.99,103.43,{"symbol":5,"time":1445,"open":1446,"high":1346,"low":1447,"close":1448},"2025-09-22",105.78,103.76,105.19,{"symbol":5,"time":1450,"open":1451,"high":1451,"low":1452,"close":1453},"2025-09-19",108.6,105.72,106.5,{"symbol":5,"time":1455,"open":1456,"high":1355,"low":1457,"close":1458},"2025-09-18",104.71,104.68,108.38,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-17",103,104.78,102.27,103.53,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-16",103.71,104.07,100.7,102.11,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-15",103.44,104.84,102.66,104.48,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-12",102.79,103.47,100.89,102.33,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-11",104.76,105.1,102.47,102.56,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-10",107.51,109.19,104.13,104.25,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1499},"2025-09-09",109.3,110.07,107,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1326},"2025-09-08",109.21,110.19,106.59,{"symbol":5,"time":1506,"open":1334,"high":1507,"low":1508,"close":1322},"2025-09-05",111.25,106.98,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-04",104.38,106.43,102.5,106.03,{"symbol":5,"time":1516,"open":1517,"high":1357,"low":1461,"close":1518},"2025-09-03",103.68,105.24,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-02",102.72,105.03,101.81,104.19,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1462,"close":1529},"2025-08-29",106.55,107.41,105.61,{"symbol":5,"time":1531,"open":1532,"high":1369,"low":1533,"close":1351},"2025-08-28",104.12,103.7,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1488,"close":1538},"2025-08-27",102.85,105.14,103.15,{"symbol":5,"time":1540,"open":927,"high":927,"low":1541,"close":1542},"2025-08-26",102.04,102.44,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1417},"2025-08-25",105.89,106.2,104.32,{"symbol":5,"time":1549,"open":1424,"high":1550,"low":1551,"close":1552},"2025-08-22",106.68,100.14,106.38,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-21",100.43,101.35,99.45,100.97,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-20",101.98,102.43,98.93,101.94,{"symbol":5,"time":1566,"open":927,"high":1567,"low":1568,"close":1569},"2025-08-19",105.85,103.01,103.33,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1456,"close":1574},"2025-08-18",104.82,107.83,105.05,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-15",104.65,107.44,104.23,105.67,{"symbol":5,"time":1582,"open":1413,"high":1583,"low":1584,"close":1585},"2025-08-14",101.79,99.44,100.84,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1588,"close":1590},"2025-08-13",95.21,103.85,101.71,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-12",92.78,97.87,92.55,95.23,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-11",99,99.01,91.84,92.44,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-08",103.45,105.75,97.61,98.67,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-07",131.34,132.39,119.14,122.39,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-06",125.94,130.66,125.81,130.22,{"symbol":5,"time":1622,"open":1623,"high":1174,"low":1624,"close":1625},"2025-08-05",125.85,123.15,124.65,{"symbol":5,"time":1627,"open":808,"high":1628,"low":1629,"close":1630},"2025-08-04",125.96,122.1,125.32,{"symbol":5,"time":1632,"open":764,"high":1633,"low":1634,"close":830},"2025-08-01",126.17,120.16,{"symbol":5,"time":1636,"open":1140,"high":1140,"low":1637,"close":1017},"2025-07-31",128.1,{"symbol":5,"time":1639,"open":1133,"high":1640,"low":1641,"close":1642},"2025-07-30",131.64,128.13,130.92,{"symbol":5,"time":1644,"open":1645,"high":1645,"low":1013,"close":1646},"2025-07-29",132.53,129.85,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1236},"2025-07-28",131.96,132.91,130.72,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-25",132,133.12,130.21,131.06,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1618,"close":1662},"2025-07-24",133.41,135.4,131.67,{"symbol":5,"time":1664,"open":701,"high":1665,"low":786,"close":1666},"2025-07-23",134.03,132.7,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1145,"close":1179},"2025-07-22",130.54,131.47,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1244,"close":1675},"2025-07-21",132.2,133.8,131.1,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1179},"2025-07-18",126.65,131.42,126.56,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-17",122.94,127.26,122.61,126.41,{"symbol":5,"time":1688,"open":781,"high":1641,"low":1689,"close":1690},"2025-07-16",119.26,122.16,{"symbol":5,"time":1692,"open":1693,"high":1637,"low":1694,"close":1695},"2025-07-15",118.48,118.47,126.16,{"symbol":5,"time":1697,"open":1698,"high":995,"low":1699,"close":1693},"2025-07-14",114,113.44,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-11",117.01,117.08,112.11,113.16,{"symbol":5,"time":1707,"open":1708,"high":1708,"low":1367,"close":1709},"2025-07-10",121.89,117.32,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":976},"2025-07-09",122.5,122.95,121.06,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-08",122,122.31,119.34,122.12,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":976},"2025-07-07",119.79,121.97,118.9,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":984},"2025-07-03",116.39,121.23,116.07,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-02",116.49,117.18,114.53,116.51,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-01",124.56,125.19,117.2,117.23,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1256,"close":665},"2025-06-30",124.15,125.52,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-27",121.79,123.98,121.3,122.74,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-26",120.08,121.67,117.44,121.43,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-25",122.11,122.67,119.16,119.82,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-24",119.56,121.85,118.67,121.62,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-23",115.95,117.92,113.72,117.76,{"symbol":5,"time":1778,"open":851,"high":1779,"low":1780,"close":1781},"2025-06-20",117.42,115.53,116.5,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-18",116.27,117.28,115.31,116.68,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-17",115.81,116.99,115.21,116.32,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1796,"close":1798},"2025-06-16",114.2,117.04,116.67,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-13",113.22,115.01,112.32,113.39,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1367,"close":1809},"2025-06-12",117.61,119.28,115.8,{"symbol":5,"time":1811,"open":1812,"high":897,"low":1813,"close":1814},"2025-06-11",118.57,117.74,118.19,{"symbol":5,"time":1816,"open":1817,"high":903,"low":1818,"close":1819},"2025-06-10",121.25,117.12,119.13,{"symbol":5,"time":1821,"open":976,"high":1822,"low":1823,"close":1824},"2025-06-09",122.25,120.11,121.42,{"symbol":5,"time":1826,"open":1827,"high":1712,"low":1828,"close":1829},"2025-06-06",121.86,120.61,121.73,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-05",119.83,123.46,118.97,120.8,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":835,"close":1840},"2025-06-04",117.09,119.94,119.87,{"symbol":5,"time":1842,"open":1764,"high":1764,"low":1843,"close":1844},"2025-06-03",115.77,117.48,{"symbol":5,"time":1846,"open":931,"high":942,"low":1847,"close":1848},"2025-06-02",116.87,119.6,{"symbol":5,"time":1850,"open":1851,"high":939,"low":1852,"close":1853},"2025-05-30",116.77,114.92,117.7,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1742},"2025-05-29",119.25,119.52,115.04,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-28",116.85,118.42,116.12,117.88,{"symbol":5,"time":1866,"open":1867,"high":1791,"low":1868,"close":1869},"2025-05-27",114.95,114.26,116.95,{"symbol":5,"time":1871,"open":1872,"high":1786,"low":1873,"close":1874},"2025-05-23",113.63,113.23,113.49,{"symbol":5,"time":1876,"open":1877,"high":1728,"low":1878,"close":1879},"2025-05-22",113.55,112.69,115.88,{"symbol":5,"time":1881,"open":1882,"high":1798,"low":1883,"close":1884},"2025-05-21",115.86,113.47,114.55,{"symbol":5,"time":1886,"open":1882,"high":1864,"low":1887,"close":1888},"2025-05-20",115.84,117.56,{"symbol":5,"time":1890,"open":1306,"high":1891,"low":1892,"close":1893},"2025-05-19",116.34,113.8,116.15,{"symbol":5,"time":1895,"open":1896,"high":1742,"low":1301,"close":1891},"2025-05-16",114.1,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-15",112.78,114.27,111.7,114.23,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-14",114.41,115.67,113.26,114.29,{"symbol":5,"time":1910,"open":1911,"high":1780,"low":1912,"close":1913},"2025-05-13",111.74,111.51,114.54,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-12",110.32,111.64,108.58,111.19,{"symbol":5,"time":1921,"open":1527,"high":1922,"low":1923,"close":1924},"2025-05-09",107.28,104.7,105.69,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-08",105.27,107.31,104.94,105.23,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-07",100.72,104.27,100.52,103.56,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-06",101.32,103.61,99.58,100.88,{"symbol":5,"time":1944,"open":1945,"high":1357,"low":1946,"close":1947},"2025-05-05",99.16,98.58,103.05,{"symbol":5,"time":1949,"open":1950,"high":1494,"low":1951,"close":1952},"2025-05-02",102.68,97.13,100.11,{"symbol":5,"time":1954,"open":1599,"high":1955,"low":1956,"close":1957},"2025-05-01",99.42,97,97.88,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-30",93.17,96.86,92.45,96.71,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-29",95.68,97.31,95.5,96.48,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1966},"2025-04-28",96.27,96.78,94.35,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-25",93.42,95.8,93.03,95.07,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-24",88.15,93.65,87.97,93.53,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-23",88.6,90.52,86.81,87.13,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-22",82.65,84.55,82.11,83.87,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-21",83.84,84,80.9,81.56,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1996,"close":2009},"2025-04-17",86.05,86.62,84.97,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-16",86.9,88.07,84.01,85.77,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-15",86.69,88.55,86.13,88.31,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-14",89.57,90.27,85.37,86.42,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-11",85.46,86.96,83.17,86.86,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2001,"close":2038},"2025-04-10",88.67,89.77,85.73,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-09",80.54,93.45,78.4,91.98,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-08",86.55,86.91,79.81,81.34,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-07",78.32,87.39,77.51,83.71,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-04",84.84,87.5,80.36,83.58,{"symbol":5,"time":2064,"open":2065,"high":2065,"low":2066,"close":2067},"2025-04-03",95.28,88.77,89.53,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2070,"close":2072},"2025-04-02",96.29,101.4,100.36,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-01",98.09,98.96,96.28,98.17,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-03-31",96.82,98.35,94.13,97.91,{"symbol":5,"time":2086,"open":1424,"high":2087,"low":2088,"close":2089},"2025-03-28",101.82,97.75,98.98,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2087},"2025-03-27",103.21,103.49,100.76,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-26",106.07,107.32,103.27,104.2,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":1545},"2025-03-25",106.97,108.97,104.95,{"symbol":5,"time":2107,"open":1351,"high":2108,"low":927,"close":2109},"2025-03-24",107.58,106.27,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":1605},"2025-03-21",100.66,103.55,99.67,{"symbol":5,"time":2116,"open":2071,"high":2117,"low":2118,"close":1583},"2025-03-20",104.02,101.19,{"symbol":5,"time":2120,"open":2121,"high":1524,"low":2122,"close":1461},"2025-03-19",100.38,100.13,{"symbol":5,"time":2124,"open":2125,"high":1585,"low":2126,"close":2127},"2025-03-18",99.38,97.62,99.26,{"symbol":5,"time":2129,"open":2130,"high":1590,"low":1963,"close":2131},"2025-03-17",98.01,100.41,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-14",98,99.59,97.26,98.97,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-13",101.73,102.05,94.53,94.9,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-12",103.32,104.61,100.08,102.81,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2148},"2025-03-11",98.95,102.1,97.97,{"symbol":5,"time":2156,"open":1568,"high":1568,"low":2157,"close":2158},"2025-03-10",97.56,98.57,{"symbol":5,"time":2160,"open":2161,"high":867,"low":2162,"close":2163},"2025-03-07",108.33,101.72,106.08,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-06",114.78,115.99,107.85,108.81,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-05",115.11,117.34,113.93,116.76,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2166},"2025-03-04",114.01,116.64,109.25,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-03",119.98,121.47,116.26,116.41,{"symbol":5,"time":2188,"open":2189,"high":897,"low":2190,"close":2191},"2025-02-28",117,115.78,119.93,{"symbol":5,"time":2193,"open":712,"high":2194,"low":2195,"close":2196},"2025-02-27",121.71,116.92,117.24,{"symbol":5,"time":2198,"open":1781,"high":725,"low":1781,"close":2199},"2025-02-26",119.22,{"symbol":5,"time":2201,"open":1781,"high":840,"low":1911,"close":2202},"2025-02-25",115.27,{"symbol":5,"time":2204,"open":1808,"high":2205,"low":2206,"close":2207},"2025-02-24",120.09,113.91,118.02,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-21",117.45,119.15,112.94,114.31,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-20",120.62,121.77,116.53,118,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":712,"close":1729},"2025-02-19",123.62,124.42,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":834,"close":2228},"2025-02-18",126.77,126.84,125.58,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-14",131.86,131.95,122.01,125.17,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-13",145.28,147.42,142.49,147.28,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1080,"close":2245},"2025-02-12",141.23,144.67,144.59,{"symbol":5,"time":2247,"open":613,"high":637,"low":2248,"close":2249},"2025-02-11",141.33,143.24,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1035,"close":2254},"2025-02-10",146.19,146.49,144.46,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-07",147.5,148.31,145.23,145.65,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-06",148.15,149.19,145.22,147.43,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-05",146.84,147.81,144.78,147.11,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":605,"close":2277},"2025-02-04",147.47,148,145.92,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":600,"close":2282},"2025-02-03",142.54,147.31,146.57,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-31",150,151.95,146,146.58,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-30",146.2,149.22,144.6,148.35,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-29",145.85,147.89,143.45,146.1,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-28",141.78,148.37,139.61,146.97,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":647},"2025-01-27",135.82,142.31,135.44,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-24",137.54,141.4,133.51,136.23,{"symbol":5,"time":2319,"open":2320,"high":892,"low":2321,"close":2322},"2025-01-23",112.12,109.75,113.4,{"symbol":5,"time":2324,"open":1902,"high":2325,"low":2326,"close":2327},"2025-01-22",116.37,111.97,112.65,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-21",113.56,114.35,111.66,113.88,{"symbol":5,"time":2335,"open":1887,"high":2336,"low":2337,"close":1327},"2025-01-17",116.13,111.4,{"symbol":5,"time":2339,"open":2340,"high":1774,"low":2341,"close":2342},"2025-01-16",114.08,113.74,114.63,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-15",111.2,113.7,110.5,112.36,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-14",109.28,111.76,108.56,108.69,{"symbol":5,"time":2356,"open":1369,"high":2357,"low":2358,"close":1332},"2025-01-13",108.95,105.53,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":1928,"close":2363},"2025-01-10",108.99,109.52,108.08,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-08",113.17,113.84,108.75,111.06,{"symbol":5,"time":2371,"open":2372,"high":2372,"low":2373,"close":2374},"2025-01-07",113.73,108.89,109.82,{"symbol":5,"time":2376,"open":1868,"high":2377,"low":2378,"close":2379},"2025-01-06",114.97,112.03,113.01,{"symbol":5,"time":2381,"open":2382,"high":1293,"low":2383,"close":1293},"2025-01-03",109.8,109.37,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":1928,"close":2388},"2025-01-02",109.55,109.94,109.07,{"symbol":5,"time":2390,"open":858,"high":2354,"low":1504,"close":2363},"2024-12-31",{"symbol":5,"time":2392,"open":1928,"high":2393,"low":2394,"close":2395},"2024-12-30",109.35,106.33,108.62,{"symbol":5,"time":2397,"open":2398,"high":1311,"low":2399,"close":2400},"2024-12-27",111.47,108.77,109.29,{"symbol":5,"time":2402,"open":2403,"high":1704,"low":2404,"close":2405},"2024-12-26",111.03,110.65,111.49,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-24",110.03,111.48,109.95,111.38,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":1527,"close":2416},"2024-12-23",107.81,110.66,109.69,{"symbol":5,"time":2418,"open":1434,"high":2419,"low":2420,"close":2421},"2024-12-20",108.28,103.78,107.93,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":1514},"2024-12-19",106.4,107.4,104.75,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-12-18",110.77,111.79,104.85,105.46,{"symbol":5,"time":2434,"open":1384,"high":2435,"low":2436,"close":2437},"2024-12-17",110.94,108.13,109.76,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-16",112.72,113.53,110.81,111.59,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-13",115.6,116.43,111.77,112.98,{"symbol":5,"time":2451,"open":1309,"high":2452,"low":2453,"close":2454},"2024-12-12",115.2,111.93,114.96,{"symbol":5,"time":2456,"open":858,"high":1300,"low":2457,"close":671},"2024-12-11",108.32,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":1928,"close":2462},"2024-12-10",110.2,112.33,108.44,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2419,"close":2460},"2024-12-09",113.42,113.9,{"symbol":5,"time":2468,"open":879,"high":2469,"low":2470,"close":2465},"2024-12-06",113.57,110.4,{"symbol":5,"time":2472,"open":1384,"high":2473,"low":2357,"close":919},"2024-12-05",110.88,{"symbol":5,"time":2475,"open":2476,"high":2415,"low":921,"close":2410},"2024-12-04",108.55,{"symbol":5,"time":2478,"open":1476,"high":2479,"low":2480,"close":2481},"2024-12-03",107.56,104.26,107.3,{"symbol":5,"time":2483,"open":2432,"high":2484,"low":2485,"close":1486},"2024-12-02",107.48,105.08,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-29",103.28,104.87,103.06,104.54,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-11-27",104.81,105.18,102.16,102.91,{"symbol":5,"time":2499,"open":1338,"high":2500,"low":1389,"close":2501},"2024-11-26",105.92,104.41,{"symbol":5,"time":2503,"open":2504,"high":2462,"low":927,"close":2505},"2024-11-25",105.9,105.41,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":1411},"2024-11-22",102.52,104.74,102.22,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-21",98.62,102.49,98.6,102.07,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":1412},"2024-11-20",95.38,98.79,94.7,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2525},"2024-11-19",95.99,96.35,94.09,{"symbol":5,"time":2528,"open":2529,"high":1607,"low":1974,"close":2530},"2024-11-18",96.38,96.41,{"symbol":5,"time":2532,"open":2533,"high":2134,"low":2534,"close":2535},"2024-11-15",97.65,96.07,96.59,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":1951},"2024-11-14",100.48,101,96.88,{"symbol":5,"time":2542,"open":2540,"high":2543,"low":2544,"close":2545},"2024-11-13",100.07,96.23,99.85,{"symbol":5,"time":2547,"open":1980,"high":2548,"low":1974,"close":2549},"2024-11-12",98.49,96.47,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-11",93.57,96.04,93.05,94.05,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-08",91.56,92.53,90.75,92.29,{"symbol":5,"time":2563,"open":2564,"high":2559,"low":2565,"close":2566},"2024-11-07",90.13,89.41,92.41,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-06",90,91.19,88.94,90.3,{"symbol":5,"time":2574,"open":2060,"high":2575,"low":2576,"close":2577},"2024-11-05",89.22,86.53,88.69,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2060},"2024-11-04",85,88.96,84.7,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2059},"2024-11-01",81,85.59,80.03,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-10-31",80.5,83.3,79.11,80.65,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-30",71.05,71.86,70.5,70.57,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-10-29",70.46,71.48,70.03,71.29,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-10-28",71.41,71.65,70.36,70.59,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-25",71.31,71.89,70.44,70.47,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2598,"close":2622},"2024-10-24",70.88,71.88,71.24,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-23",70.42,70.66,69.4,70.6,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-10-22",70.26,70.89,70.25,70.64,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2599},"2024-10-21",70.74,71.4,70.4,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2642,"close":2644},"2024-10-18",70.08,71.5,70.85,{"symbol":5,"time":2646,"open":2647,"high":2599,"low":2648,"close":2649},"2024-10-17",70.39,69.71,70.21,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2598},"2024-10-16",70.16,70.55,69.65,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-15",70.84,71.19,70.07,70.15,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-14",70.38,71.04,70.17,70.99,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-11",70.1,71.02,69.9,70.28,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-10",68.96,70.13,68.78,70.09,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-09",67.66,69.21,67.65,69.16,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2687,"close":2689},"2024-10-08",67.6,69.19,67.74,{"symbol":5,"time":2691,"open":2684,"high":2692,"low":2693,"close":2694},"2024-10-07",70.3,68.28,68.59,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-04",67.03,67.55,66.5,67.48,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-03",65.54,66.79,65.5,66.27,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-02",64.76,66.54,64.09,66.39,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-01",65.2,65.59,63.19,63.73,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2721,"close":2723},"2024-09-30",64.43,65.64,65.22,{"symbol":5,"time":2725,"open":2726,"high":2709,"low":2727,"close":2728},"2024-09-27",64.41,63.87,64.66,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-09-26",63.3,64.27,62.95,64.03,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-09-25",62.88,63.4,62.38,62.66,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-09-24",63.48,63.76,62.34,63,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-23",63.62,64,62.69,63.03,{"symbol":5,"time":2754,"open":2755,"high":2743,"low":2756,"close":2757},"2024-09-20",62.39,61.91,63.22,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-19",61.8,62.83,61.41,62.63,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-18",60.11,61.42,59.86,60.5,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2768,"close":2774},"2024-09-17",60.68,60.81,60.1,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-16",59.73,60.56,59.51,60.3,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-13",59.33,60.26,59.21,59.46,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-12",59,59.8,58.76,59.15,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-11",57.36,58.97,57.16,58.94,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-10",59.12,59.22,56.85,57.27,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-09",58.54,59.54,58.53,58.84,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-06",61.5,62.07,58.09,58.1,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-05",60.6,61.4,60.38,61.35,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-09-04",60.71,61.63,60.35,60.84,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-03",62.24,64.3,60.95,61.2,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-30",62.79,62.91,61.64,62.76,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-29",61.38,62.97,61.29,62.36,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-28",61.99,62.33,60.16,60.93,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2849},"2024-08-27",60.17,62.12,60.13,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2778,"close":2862},"2024-08-26",60.76,61.32,60.67,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2860},"2024-08-23",59.2,60.88,59.17,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-22",59.38,59.87,58.65,58.9,{"symbol":5,"time":2875,"open":2876,"high":2876,"low":2877,"close":2878},"2024-08-21",60.87,59.18,59.25,{"symbol":5,"time":2880,"open":2881,"high":2850,"low":2769,"close":2882},"2024-08-20",61.74,60.59,{"symbol":5,"time":2884,"open":2885,"high":2831,"low":2886,"close":2887},"2024-08-19",61.37,61.05,61.88,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2890,"close":2892},"2024-08-16",60.06,61.24,61.19,{"symbol":5,"time":2894,"open":2895,"high":2895,"low":2896,"close":2897},"2024-08-15",61.03,60.09,60.7,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-14",61.36,61.78,60.42,60.61,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-08-13",59.5,61.51,59.32,61.45,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2792,"close":2878},"2024-08-12",60.52,60.9,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2777,"close":2918},"2024-08-09",60.69,61.11,60.41,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-08",59.27,60.79,59.24,60.63,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-07",59.58,61.18,58.92,59.01,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-06",60.21,61.1,58.79,58.86,{"symbol":5,"time":2938,"open":2939,"high":2828,"low":2940,"close":2941},"2024-08-05",58,57.65,59.92,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-02",59.7,63.25,58.59,62.86,{"symbol":5,"time":2949,"open":2927,"high":2950,"low":2951,"close":2952},"2024-08-01",59.68,56.16,56.27,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-07-31",59.71,60.22,59.02,59.13,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2930},"2024-07-30",58.83,59.9,58.66,{"symbol":5,"time":2965,"open":2906,"high":2966,"low":2967,"close":2968},"2024-07-29",59.63,58.46,58.6,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-26",58.07,59.03,57.45,58.85,{"symbol":5,"time":2976,"open":2977,"high":2967,"low":2978,"close":2979},"2024-07-25",56.66,56.5,57.42,{"symbol":5,"time":2981,"open":2798,"high":2982,"low":2983,"close":2984},"2024-07-24",59.48,56.28,56.4,{"symbol":5,"time":2986,"open":2816,"high":2987,"low":2939,"close":2988},"2024-07-23",60.66,60.03,{"symbol":5,"time":2990,"open":2991,"high":2936,"low":2992,"close":2993},"2024-07-22",58.75,57.73,58.01,{"symbol":5,"time":2995,"open":2939,"high":2961,"low":2996,"close":2872},"2024-07-19",57.69,{"symbol":5,"time":2998,"open":2906,"high":2999,"low":3000,"close":2940},"2024-07-18",59.81,57.56,{"symbol":5,"time":3002,"open":3003,"high":2766,"low":3004,"close":3005},"2024-07-17",59.41,59.06,59.3,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-16",58.72,60,58.55,59.98,{"symbol":5,"time":3013,"open":2939,"high":3014,"low":3015,"close":3016},"2024-07-15",58.98,57.4,58.2,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-12",57.47,58.05,57.04,57.87,{"symbol":5,"time":3024,"open":2803,"high":3025,"low":3026,"close":3027},"2024-07-11",57.46,56.48,57.01,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":3031,"close":3032},"2024-07-10",56.6,55.38,56.03,{"symbol":5,"time":3034,"open":3035,"high":3015,"low":3036,"close":3037},"2024-07-09",57.35,55.73,56.39,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3015},"2024-07-08",57.5,57.54,56.57,{"symbol":5,"time":3044,"open":3045,"high":3025,"low":3046,"close":2795},"2024-07-05",56.26,56.08,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-03",57.19,57.82,56.11,56.43,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-02",56.87,57.79,56.41,57.22,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-01",57,57.1,55.94,56.75,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-06-28",55.99,56.84,55.76,56.81,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3067},"2024-06-27",55.2,56.32,55,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-06-26",55.39,55.63,55.01,55.22,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-25",54.75,55.66,54.33,55.44,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-24",54.57,55.3,54.45,54.81,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-21",53.27,54.87,53.06,54.72,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-20",53.03,53.49,52.51,53.44,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-18",53.31,53.82,52.65,53.02,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-17",54.09,54.34,53.43,53.53,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3102,"close":3122},"2024-06-14",53.84,54.58,54.24,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-06-13",56.96,57.02,55.6,55.69,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-06-12",58.19,58.4,56.42,56.82,{"symbol":5,"time":3136,"open":3137,"high":3020,"low":3138,"close":2940},"2024-06-11",57.8,57.14,{"symbol":5,"time":3140,"open":3064,"high":3141,"low":2978,"close":3137},"2024-06-10",58.12,{"symbol":5,"time":3143,"open":3061,"high":3019,"low":3144,"close":3145},"2024-06-07",56.72,57.03,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-06",56.97,57.88,56.94,57.38,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3145},"2024-06-05",57.08,57.39,56.25,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-06-04",56.62,57.6,56.56,56.74,{"symbol":5,"time":3164,"open":3165,"high":2872,"low":3166,"close":2804},"2024-06-03",58.16,56.59,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3015},"2024-05-31",57.32,58.25,56.3,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-05-30",57.7,57.91,57.13,57.44,{"symbol":5,"time":3179,"open":3180,"high":2810,"low":2992,"close":3181},"2024-05-29",58.11,57.78,{"symbol":5,"time":3183,"open":2865,"high":2982,"low":3184,"close":2796},"2024-05-28",58.32,{"symbol":5,"time":3186,"open":2785,"high":2927,"low":3008,"close":3187},"2024-05-24",59.05,{"symbol":5,"time":3189,"open":3190,"high":3190,"low":3191,"close":3192},"2024-05-23",60.51,58.7,58.93,{"symbol":5,"time":3194,"open":3195,"high":2843,"low":3196,"close":2855},"2024-05-22",60.31,59.72,{"symbol":5,"time":3198,"open":2912,"high":2825,"low":2941,"close":3199},"2024-05-21",60.45,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":2912,"close":3204},"2024-05-20",61.69,62.01,60.91,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":2917,"close":3209},"2024-05-17",61.16,62.32,62.08,{"symbol":5,"time":3211,"open":3212,"high":3209,"low":2891,"close":3213},"2024-05-16",61.47,61.54,{"symbol":5,"time":3215,"open":3216,"high":2945,"low":3217,"close":3218},"2024-05-15",63.05,61.3,61.44,{"symbol":5,"time":3220,"open":2850,"high":3221,"low":2856,"close":3222},"2024-05-14",62.9,62.22,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":2766,"close":2831},"2024-05-13",60.36,62.28,{"symbol":5,"time":3228,"open":3229,"high":2956,"low":2957,"close":2774},"2024-05-10",59.61,{"symbol":5,"time":3231,"open":3191,"high":3232,"low":3191,"close":2906},"2024-05-09",60.24,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3137,"close":3237},"2024-05-08",60.19,60.54,58.62,{"symbol":5,"time":3239,"open":2746,"high":3240,"low":3241,"close":3242},"2024-05-07",63.91,62.81,63.37,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":2755,"close":3247},"2024-05-06",62.58,63.54,63.31,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":2813,"close":3252},"2024-05-03",62.72,62.75,61.89,{"symbol":5,"time":3254,"open":3255,"high":3252,"low":3256,"close":3257},"2024-05-02",61.6,60.43,61.52,{"symbol":5,"time":3259,"open":2790,"high":3260,"low":2955,"close":2833},"2024-05-01",62.17,{"symbol":5,"time":3262,"open":2773,"high":3263,"low":2871,"close":3264},"2024-04-30",61.33,59.88,{"symbol":5,"time":3266,"open":3267,"high":3260,"low":3268,"close":3269},"2024-04-29",61.34,61.01,61.26,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-26",60.97,61.25,60.49,60.89,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-25",59.52,60.04,58.77,60.01,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-24",60.94,61.12,59.79,60.98,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-04-23",58.99,60.48,58.96,60.33,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-22",57.95,58.89,57.61,58.61,{"symbol":5,"time":3301,"open":3180,"high":3302,"low":3040,"close":3303},"2024-04-19",58.81,57.55,{"symbol":5,"time":3305,"open":2991,"high":3306,"low":3307,"close":3308},"2024-04-18",59.6,58.41,58.42,{"symbol":5,"time":3310,"open":2779,"high":3311,"low":3312,"close":3313},"2024-04-17",60.15,58.73,58.74,{"symbol":5,"time":3315,"open":3316,"high":2906,"low":3317,"close":2867},"2024-04-16",58.87,58.45,{"symbol":5,"time":3319,"open":2897,"high":3320,"low":2798,"close":2972},"2024-04-15",61.21,{"symbol":5,"time":3322,"open":2773,"high":3320,"low":3291,"close":3323},"2024-04-12",60.85,{"symbol":5,"time":3325,"open":3326,"high":3326,"low":3327,"close":3263},"2024-04-11",62.49,61.02,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3195,"close":3332},"2024-04-10",60.64,61.95,61.85,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-04-09",61.46,62.23,60.96,61.61,{"symbol":5,"time":3340,"open":3341,"high":2900,"low":2890,"close":3342},"2024-04-08",60.08,61.27,{"symbol":5,"time":3344,"open":3009,"high":3345,"low":2966,"close":3341},"2024-04-05",60.62,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":2857},"2024-04-04",60.8,62.26,59.91,{"symbol":5,"time":3352,"open":2778,"high":2891,"low":3293,"close":2833},"2024-04-03",{"symbol":5,"time":3354,"open":3355,"high":3255,"low":2903,"close":3275},"2024-04-02",61.13,{"symbol":5,"time":3357,"open":2822,"high":2738,"low":3358,"close":3359},"2024-04-01",61.23,62.45,{"symbol":5,"time":3361,"open":3362,"high":3212,"low":2773,"close":3363},"2024-03-28",61,61.15,{"symbol":5,"time":3365,"open":2822,"high":3255,"low":3366,"close":3268},"2024-03-27",60.78,{"symbol":5,"time":3368,"open":3369,"high":2740,"low":2772,"close":2825},"2024-03-26",62.6,{"symbol":5,"time":3371,"open":2822,"high":2761,"low":2822,"close":3372},"2024-03-25",62.27,{"symbol":5,"time":3374,"open":2843,"high":3375,"low":3327,"close":3376},"2024-03-22",61.84,61.57,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3257,"close":3213},"2024-03-21",62.14,62.68,{"symbol":5,"time":3382,"open":2822,"high":3349,"low":2934,"close":2756},"2024-03-20",{"symbol":5,"time":3384,"open":2768,"high":3252,"low":3385,"close":3386},"2024-03-19",59.75,61.59,{"symbol":5,"time":3388,"open":3389,"high":2928,"low":3390,"close":2825},"2024-03-18",59.74,59.59,{"symbol":5,"time":3392,"open":3393,"high":2895,"low":3394,"close":3395},"2024-03-15",60.46,59.62,59.66,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3275},"2024-03-14",62.03,62.77,60.55,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-03-13",61.82,63.26,61.75,62.3,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3405,"close":3411},"2024-03-12",62.59,62.85,62.21,{"symbol":5,"time":3413,"open":3202,"high":3414,"low":2891,"close":3415},"2024-03-11",63.02,61.92,{"symbol":5,"time":3417,"open":2767,"high":3418,"low":2885,"close":3419},"2024-03-08",63.09,61.86,{"symbol":5,"time":3421,"open":2789,"high":2900,"low":3422,"close":3207},"2024-03-07",58.69,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-03-06",57.57,58.58,56.55,58.56,{"symbol":5,"time":3430,"open":2930,"high":2865,"low":3431,"close":2977},"2024-03-05",55.97,{"symbol":5,"time":3433,"open":3434,"high":3225,"low":2796,"close":3435},"2024-03-04",60.28,60.23,{"symbol":5,"time":3437,"open":3438,"high":3274,"low":2961,"close":3439},"2024-03-01",59.31,60.4,{"symbol":5,"time":3441,"open":3235,"high":3323,"low":2865,"close":3390},"2024-02-29",{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3062,"close":3385},"2024-02-28",57.52,60.47,{"symbol":5,"time":3447,"open":2816,"high":3448,"low":3449,"close":3450},"2024-02-27",58.18,56.91,57.76,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":2979,"close":3181},"2024-02-26",58.04,59.16,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3067,"close":2993},"2024-02-23",56.53,58.31,{"symbol":5,"time":3460,"open":3015,"high":3461,"low":3462,"close":3463},"2024-02-22",57.58,56.07,56.52,{"symbol":5,"time":3465,"open":3466,"high":3030,"low":3467,"close":3156},"2024-02-21",55.71,55.57,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-20",58.29,58.5,56.38,56.68,{"symbol":5,"time":3475,"open":2987,"high":3476,"low":3165,"close":2946},"2024-02-16",61.06,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3476,"close":3363},"2024-02-15",63.1,64.89,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-02-14",69.25,72.43,68.85,72.27,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-02-13",68.5,70.27,67.86,69.3,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-02-12",71.68,72.84,70.9,71.18,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-02-09",71.69,72.59,71.13,71.6,{"symbol":5,"time":3506,"open":2648,"high":3507,"low":3508,"close":2610},"2024-02-08",71.14,69.26,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":2648},"2024-02-07",69.5,70.05,68.52,{"symbol":5,"time":3515,"open":2675,"high":3516,"low":3517,"close":3518},"2024-02-06",69.43,68.13,69.12,{"symbol":5,"time":3520,"open":3521,"high":2653,"low":3522,"close":3523},"2024-02-05",70,68.21,69.14,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-02",70.62,71.06,69.93,70.82,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3483,"close":2616},"2024-02-01",71.78,71.99,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-01-31",72.21,72.44,70.18,70.33,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-30",74.19,74.56,73.17,73.18,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3549},"2024-01-29",72.23,74.59,71.8,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-01-26",72.29,73.45,71.64,71.91,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3555,"close":3561},"2024-01-25",72.93,73.27,72.5,{"symbol":5,"time":3563,"open":3564,"high":3564,"low":3565,"close":3566},"2024-01-24",74.87,72.69,72.8,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3554,"close":3571},"2024-01-23",74.51,74.84,73.8,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-01-22",74.06,76.03,73.59,73.92,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":2609,"close":3582},"2024-01-19",73.23,73.67,73.36,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-01-18",72.97,73.4,71.57,72.52,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-17",70.73,72.04,69.44,72.01,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3594},"2024-01-16",71.97,73.1,70.69,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-12",73.46,75.37,72.91,73.21,{"symbol":5,"time":3607,"open":3608,"high":2615,"low":3609,"close":3610},"2024-01-11",70.8,69.57,71.81,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-10",73.13,73.49,71.21,71.26,{"symbol":5,"time":3618,"open":3560,"high":3619,"low":3553,"close":3620},"2024-01-09",74.03,72.85,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3623,"close":3625},"2024-01-08",70.37,74.47,73.64,{"symbol":5,"time":3627,"open":3628,"high":3511,"low":3628,"close":3629},"2024-01-05",68.05,69.03,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":2689,"close":3634},"2024-01-04",68.39,69.2,68.49,{"symbol":5,"time":3636,"open":3637,"high":2663,"low":3638,"close":3639},"2024-01-03",69.52,68.4,68.84,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3503},"2024-01-02",74.36,74.7,70.81,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-12-29",76.98,77.56,75.69,75.87,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-12-28",77.01,77.78,76.9,77.17,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-12-27",77.26,77.74,76.82,77.39,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-26",76.2,77.27,75.88,76.91,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-22",76.31,76.74,75.25,76.28,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-21",76.19,76.43,74.86,76.21,{"symbol":5,"time":3682,"open":3659,"high":3683,"low":3684,"close":3685},"2023-12-20",77.73,74.94,74.95,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-12-19",76.24,78.16,76.02,77.85,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-12-18",75.43,76.95,75.07,76.22,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-12-15",76.16,76.66,74.49,75.96,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3706,"close":3708},"2023-12-14",73.5,76.4,75.82,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3502},"2023-12-13",71.51,72.79,69.78,{"symbol":5,"time":3715,"open":3716,"high":3592,"low":3717,"close":3507},"2023-12-12",71,70.76,{"symbol":5,"time":3719,"open":2647,"high":3720,"low":3512,"close":3721},"2023-12-11",71.44,71.17,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-08",68.07,70.67,67.83,70.61,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":2677},"2023-12-07",68.3,68.93,67.58,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3730},"2023-12-06",68.95,69.75,67.81,{"symbol":5,"time":3739,"open":3740,"high":3513,"low":2699,"close":3741},"2023-12-05",67.1,68.38,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-04",65.99,67.59,65.35,67.52,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-01",64.5,66.77,64.1,66.76,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3752,"close":3758},"2023-11-30",66.42,66.88,64.68,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-29",65.95,66.94,65.62,66.13,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":2740,"close":3769},"2023-11-28",63.55,65.73,65.1,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3410},"2023-11-27",62.67,63.86,62.4,{"symbol":5,"time":3776,"open":3245,"high":3767,"low":3777,"close":3778},"2023-11-24",62.47,63.04,{"symbol":5,"time":3780,"open":2752,"high":3246,"low":3336,"close":2740},"2023-11-22",{"symbol":5,"time":3782,"open":2733,"high":3783,"low":3784,"close":3785},"2023-11-21",63.41,62.31,62.53,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3788,"close":3790},"2023-11-20",62.5,64.46,63.63,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3263,"close":3795},"2023-11-17",61.49,63.28,63.11,{"symbol":5,"time":3797,"open":2813,"high":3222,"low":2852,"close":3798},"2023-11-16",61.55,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-15",62,62.48,61.14,62.16,{"symbol":5,"time":3806,"open":2962,"high":2826,"low":2955,"close":3255},"2023-11-14",{"symbol":5,"time":3808,"open":3809,"high":3290,"low":2979,"close":3810},"2023-11-13",58.49,58.44,{"symbol":5,"time":3812,"open":3813,"high":2974,"low":3814,"close":2810},"2023-11-10",56.15,55.68,{"symbol":5,"time":3816,"open":3817,"high":3232,"low":3467,"close":3818},"2023-11-09",57.21,56,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-11-08",55.29,56.88,55.02,55.81,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-11-07",55.11,56.22,54.44,55.41,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-06",54.19,54.43,52.45,53.21,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3111,"close":3841},"2023-11-03",53.25,54.53,54.1,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-02",52.46,53.07,51.9,52.19,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-01",50.99,51.24,49.86,50.49,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-31",50.5,51.46,50.14,51.26,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-10-30",50.87,50.95,49.91,50.41,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-10-27",50.96,51.23,50.03,50.19,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3858,"close":3876},"2023-10-26",51.34,51.96,50.75,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-10-25",52.41,52.92,51.11,51.21,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-10-24",53.14,54.47,53.08,53.62,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-23",52.73,53.63,52.03,52.49,{"symbol":5,"time":3896,"open":3827,"high":3827,"low":3897,"close":3898},"2023-10-20",53.28,53.33,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3830},"2023-10-19",56.49,56.83,55.32,{"symbol":5,"time":3905,"open":2940,"high":3906,"low":3907,"close":3908},"2023-10-18",57.96,55.89,56.02,{"symbol":5,"time":3910,"open":3463,"high":2961,"low":3911,"close":3912},"2023-10-17",56.45,58.13,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-10-16",55.43,57.66,55.21,57.34,{"symbol":5,"time":3920,"open":3171,"high":3921,"low":3922,"close":3923},"2023-10-13",56.79,55.24,55.58,{"symbol":5,"time":3925,"open":3151,"high":3926,"low":3927,"close":3928},"2023-10-12",57.51,55.78,56.29,{"symbol":5,"time":3930,"open":3184,"high":2963,"low":3931,"close":2979},"2023-10-11",56.86,{"symbol":5,"time":3933,"open":3934,"high":3299,"low":2973,"close":3935},"2023-10-10",57.67,58.14,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3927,"close":3940},"2023-10-09",56.01,57.75,57.31,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3840,"close":2803},"2023-10-06",54.66,57.25,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-05",55.67,56.13,55.13,55.47,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":2952},"2023-10-04",56.69,56.93,55.55,{"symbol":5,"time":3957,"open":3134,"high":2973,"low":3818,"close":3828},"2023-10-03",{"symbol":5,"time":3959,"open":3960,"high":2968,"low":3169,"close":3961},"2023-10-02",58.33,57.84,{"symbol":5,"time":3963,"open":2810,"high":2790,"low":3964,"close":2809},"2023-09-29",58.34,{"symbol":5,"time":3966,"open":3061,"high":3967,"low":3908,"close":3968},"2023-09-28",58.3,57.93,{"symbol":5,"time":3970,"open":2873,"high":2789,"low":3971,"close":3177},"2023-09-27",57.18,{"symbol":5,"time":3973,"open":2939,"high":3974,"low":3975,"close":3976},"2023-09-26",59.37,57.85,58.28,{"symbol":5,"time":3978,"open":2872,"high":2982,"low":3976,"close":3979},"2023-09-25",58.52,{"symbol":5,"time":3981,"open":3229,"high":3982,"low":3976,"close":3983},"2023-09-22",60.12,59.29,{"symbol":5,"time":3985,"open":2792,"high":3286,"low":3986,"close":3987},"2023-09-21",58.22,58.23,[3989,3995,4000,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4059,4064,4069,4074,4079,4084,4089,4092,4097,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4255,4260,4264,4269,4274,4278,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4341,4346,4351,4355,4360,4365,4369,4374,4379,4384,4389,4394,4399,4404,4408,4413,4418,4423,4427,4431,4436,4441,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4728,4733,4738,4743,4748,4753,4758,4763,4767,4772,4776,4781,4786,4791,4796,4801,4806,4810,4813,4818,4823,4827,4831,4834,4838,4842,4847,4850,4855,4860,4865,4870,4874,4879,4884,4888,4892,4896,4901,4906,4911,4915,4920,4924,4929,4934,4939,4944,4949,4953,4958,4963,4968,4973,4978,4983,4988,4993,4997,5001,5006,5009,5014,5019,5024,5029,5033,5035,5039,5044,5049,5053,5058,5062,5067,5072,5077,5080,5085,5090,5095,5100,5103,5108,5113,5118,5122,5127,5131,5136,5140,5145,5150,5155,5160,5165,5170,5175,5179,5183,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5236,5241,5246,5251,5256,5260],{"symbol":3990,"time":26,"open":3991,"high":3992,"low":3993,"close":3994},"SPY",761.31,762,757.97,761.69,{"symbol":3990,"time":32,"open":3996,"high":3997,"low":3998,"close":3999},763.15,763.57,759.96,762.6,{"symbol":3990,"time":38,"open":4001,"high":4002,"low":4003,"close":4004},759.5,761.67,749.6,754.05,{"symbol":3990,"time":44,"open":4006,"high":4007,"low":4008,"close":4009},760.12,760.35,756.15,757.39,{"symbol":3990,"time":50,"open":4011,"high":4012,"low":4013,"close":4014},759,763.52,757.93,760.88,{"symbol":3990,"time":56,"open":4016,"high":4017,"low":4018,"close":4019},764.72,766.38,763.6,764.29,{"symbol":3990,"time":62,"open":4021,"high":4022,"low":4023,"close":4024},758.03,760.11,756.64,757.83,{"symbol":3990,"time":68,"open":4026,"high":4027,"low":4028,"close":4029},764.08,764.47,760.94,762.4,{"symbol":3990,"time":74,"open":4031,"high":4032,"low":4033,"close":4034},769.07,769.7,765.14,765.96,{"symbol":3990,"time":79,"open":4036,"high":4037,"low":4038,"close":4039},772.01,772.87,769,770.19,{"symbol":3990,"time":84,"open":4041,"high":4042,"low":4043,"close":4044},767.9,774.03,767.45,773.17,{"symbol":3990,"time":90,"open":4046,"high":4047,"low":4048,"close":4049},762.45,766.43,761.73,765.16,{"symbol":3990,"time":96,"open":4051,"high":4052,"low":4053,"close":4054},762.01,764.67,759.48,761.78,{"symbol":3990,"time":102,"open":4056,"high":4057,"low":4016,"close":4058},767.33,768,767.05,{"symbol":3990,"time":108,"open":4060,"high":4061,"low":4062,"close":4063},771.76,775.3,768.31,769.35,{"symbol":3990,"time":114,"open":4065,"high":4066,"low":4067,"close":4068},768.5,772.36,767.16,771.1,{"symbol":3990,"time":120,"open":4070,"high":4071,"low":4072,"close":4073},764.73,767.35,763.93,766.08,{"symbol":3990,"time":125,"open":4075,"high":4076,"low":4077,"close":4078},766.16,766.78,763.05,765.91,{"symbol":3990,"time":131,"open":4080,"high":4081,"low":4082,"close":4083},764.78,765.22,762.08,763.47,{"symbol":3990,"time":136,"open":4085,"high":4086,"low":4087,"close":4088},766.05,767.85,764.17,765.72,{"symbol":3990,"time":142,"open":4034,"high":4090,"low":4091,"close":3999},768.15,762.04,{"symbol":3990,"time":148,"open":4093,"high":4094,"low":4095,"close":4096},770.36,772.47,768.1,769.06,{"symbol":3990,"time":154,"open":4098,"high":4099,"low":4100,"close":4043},768.7,769.5,766.92,{"symbol":3990,"time":160,"open":4102,"high":4103,"low":4104,"close":4105},776.18,776.78,772.51,772.67,{"symbol":3990,"time":166,"open":4107,"high":4108,"low":4109,"close":4110},778.54,778.8,775.43,776.34,{"symbol":3990,"time":171,"open":4112,"high":4113,"low":4114,"close":4115},774.87,779.37,774.11,777.88,{"symbol":3990,"time":177,"open":4117,"high":4118,"low":4119,"close":4120},774.71,774.9,771.28,772.49,{"symbol":3990,"time":183,"open":4122,"high":4123,"low":4124,"close":4125},774.53,774.61,769.2,770.56,{"symbol":3990,"time":189,"open":4127,"high":4128,"low":4129,"close":4130},772.6,775.05,771.62,773.03,{"symbol":3990,"time":195,"open":4132,"high":4133,"low":4134,"close":4135},771.02,773.92,769.61,773.26,{"symbol":3990,"time":201,"open":4137,"high":4138,"low":4139,"close":4140},770.21,771.82,767.46,768.56,{"symbol":3990,"time":206,"open":4142,"high":4143,"low":4144,"close":4145},775.85,776.85,769.51,769.79,{"symbol":3990,"time":212,"open":4147,"high":4148,"low":4149,"close":4150},760.63,773.41,760.52,771.33,{"symbol":3990,"time":218,"open":4152,"high":4153,"low":4154,"close":4155},749.44,758.58,748.8,757.67,{"symbol":3990,"time":223,"open":4157,"high":4158,"low":4159,"close":4160},744.68,748.9,737.68,747.03,{"symbol":3990,"time":229,"open":4162,"high":4163,"low":4164,"close":4165},736.05,742.45,734.59,741.69,{"symbol":3990,"time":235,"open":4167,"high":4168,"low":4169,"close":4170},739.97,742.68,729.1,729.46,{"symbol":3990,"time":241,"open":4172,"high":4173,"low":4174,"close":4175},739.19,742.79,735.98,740.86,{"symbol":3990,"time":247,"open":4177,"high":4178,"low":4179,"close":4180},744.91,745.53,735.87,739.09,{"symbol":3990,"time":253,"open":4182,"high":4183,"low":4184,"close":4185},738.51,743.72,737.29,738.93,{"symbol":3990,"time":259,"open":4187,"high":4188,"low":4189,"close":4190},739.37,742.56,735.21,738.18,{"symbol":3990,"time":264,"open":4192,"high":4193,"low":4194,"close":4195},746.62,750.02,746.37,747.41,{"symbol":3990,"time":269,"open":4197,"high":4198,"low":4199,"close":4200},746.29,749.04,744.18,748.28,{"symbol":3990,"time":275,"open":4202,"high":4203,"low":4204,"close":4205},747.06,748.73,741.51,742.09,{"symbol":3990,"time":281,"open":4207,"high":4208,"low":4209,"close":4210},742.08,747.29,740.8,743.29,{"symbol":3990,"time":287,"open":4212,"high":4213,"low":4214,"close":4215},752.76,754.57,747.88,750.72,{"symbol":3990,"time":293,"open":4217,"high":4218,"low":4219,"close":4220},754.24,755.58,750.2,754.81,{"symbol":3990,"time":299,"open":4222,"high":4223,"low":4224,"close":4225},750.91,753.34,748.66,751.83,{"symbol":3990,"time":305,"open":4227,"high":4228,"low":4229,"close":4230},752.47,753.91,748,749.17,{"symbol":3990,"time":311,"open":4232,"high":4233,"low":4234,"close":4235},752.05,755.42,748.1,754.95,{"symbol":3990,"time":317,"open":4237,"high":4238,"low":4239,"close":4240},747.35,751.97,745.59,751.71,{"symbol":3990,"time":323,"open":4242,"high":4243,"low":4244,"close":4245},743.16,746.15,739.51,745.4,{"symbol":3990,"time":329,"open":4247,"high":4248,"low":4249,"close":4250},750.22,750.96,745.21,747.71,{"symbol":3990,"time":335,"open":4252,"high":4253,"low":4195,"close":4254},748.74,752.41,751.28,{"symbol":3990,"time":341,"open":4256,"high":4257,"low":4258,"close":4259},747.4,751.31,740.03,744.78,{"symbol":3990,"time":347,"open":4261,"high":4152,"low":4262,"close":4263},745,742.38,745.76,{"symbol":3990,"time":353,"open":4265,"high":4266,"low":4267,"close":4268},741.29,748.02,740.89,746.77,{"symbol":3990,"time":358,"open":4270,"high":4271,"low":4272,"close":4273},736.53,741.56,732.09,741,{"symbol":3990,"time":364,"open":4275,"high":4270,"low":4276,"close":4277},728.95,716.58,728.99,{"symbol":3990,"time":369,"open":4279,"high":4187,"low":4280,"close":4281},738.91,729.6,734.3,{"symbol":3990,"time":375,"open":4283,"high":4284,"low":4285,"close":4286},735.17,739.95,730.84,733.24,{"symbol":3990,"time":380,"open":4288,"high":4289,"low":4290,"close":4291},733.81,739.63,732.3,733.58,{"symbol":3990,"time":385,"open":4293,"high":4294,"low":4295,"close":4296},747.7,750.18,743.13,744.39,{"symbol":3990,"time":391,"open":4298,"high":4299,"low":4300,"close":4301},747.76,748.23,743.86,746.74,{"symbol":3990,"time":397,"open":4303,"high":4304,"low":4305,"close":4306},751.29,752.15,739.22,740.96,{"symbol":3990,"time":403,"open":4308,"high":4309,"low":4310,"close":4311},754.55,755.44,749.88,750.33,{"symbol":3990,"time":409,"open":4313,"high":4314,"low":4315,"close":4316},751.85,756.68,751.76,754.83,{"symbol":3990,"time":415,"open":4318,"high":4319,"low":4320,"close":4321},740.71,744.44,735.03,741.75,{"symbol":3990,"time":421,"open":4323,"high":4324,"low":4325,"close":4326},728.76,740,724.41,737.76,{"symbol":3990,"time":426,"open":4328,"high":4329,"low":4330,"close":4331},733.39,738.38,725.33,725.43,{"symbol":3990,"time":432,"open":4333,"high":4334,"low":4335,"close":4336},743.63,746.9,722.59,737.05,{"symbol":3990,"time":438,"open":4338,"high":4339,"low":4340,"close":4305},743.36,745.34,738.19,{"symbol":3990,"time":444,"open":4342,"high":4343,"low":4344,"close":4345},752.31,752.82,735.53,737.55,{"symbol":3990,"time":450,"open":4347,"high":4348,"low":4349,"close":4350},752.1,758.31,751.47,757.09,{"symbol":3990,"time":456,"open":4352,"high":4353,"low":4354,"close":4217},758.15,758.8,753.57,{"symbol":3990,"time":462,"open":4356,"high":4357,"low":4358,"close":4359},757.03,760.4,756.75,759.57,{"symbol":3990,"time":468,"open":4361,"high":4362,"low":4363,"close":4364},755.36,760.28,754.69,758.54,{"symbol":3990,"time":474,"open":4366,"high":4367,"low":4363,"close":4368},755.9,758.08,756.48,{"symbol":3990,"time":480,"open":4370,"high":4371,"low":4372,"close":4373},750.25,755.15,749.23,754.6,{"symbol":3990,"time":485,"open":4375,"high":4376,"low":4377,"close":4378},750.88,751.38,748.22,750.46,{"symbol":3990,"time":491,"open":4380,"high":4381,"low":4382,"close":4383},750.01,752.13,748.37,750.59,{"symbol":3990,"time":496,"open":4385,"high":4386,"low":4387,"close":4388},746.24,748.94,744.48,745.64,{"symbol":3990,"time":502,"open":4390,"high":4391,"low":4392,"close":4393},738.64,744.87,737.03,742.72,{"symbol":3990,"time":507,"open":4395,"high":4396,"low":4397,"close":4398},735.71,741.87,733.89,741.25,{"symbol":3990,"time":512,"open":4400,"high":4401,"low":4402,"close":4403},734.78,737.65,731.53,733.73,{"symbol":3990,"time":517,"open":4405,"high":4406,"low":4328,"close":4407},739.83,741.42,738.65,{"symbol":3990,"time":522,"open":4409,"high":4410,"low":4411,"close":4412},741.79,743.46,737.96,739.17,{"symbol":3990,"time":527,"open":4414,"high":4415,"low":4416,"close":4417},743.65,749.53,743.56,748.17,{"symbol":3990,"time":533,"open":4419,"high":4420,"low":4421,"close":4422},738.47,743.91,735.47,742.31,{"symbol":3990,"time":539,"open":4424,"high":4425,"low":4426,"close":4190},736.89,738.84,731.83,{"symbol":3990,"time":545,"open":4428,"high":4429,"low":4428,"close":4430},736.45,740.79,739.3,{"symbol":3990,"time":550,"open":4432,"high":4433,"low":4434,"close":4435},734.93,738.08,734.57,737.62,{"symbol":3990,"time":555,"open":4437,"high":4438,"low":4439,"close":4440},735.05,736.13,729.75,731.58,{"symbol":3990,"time":561,"open":4442,"high":4164,"low":4443,"close":4444},728.16,727.82,733.83,{"symbol":3990,"time":567,"open":4446,"high":4447,"low":4448,"close":4449},721.77,725.04,721.49,723.77,{"symbol":3990,"time":573,"open":4451,"high":4452,"low":4453,"close":4454},720.07,722.12,714.99,718.01,{"symbol":3990,"time":579,"open":4456,"high":4457,"low":4458,"close":4459},721.25,724.87,720.47,720.65,{"symbol":3990,"time":585,"open":4461,"high":4462,"low":4463,"close":4464},714.63,719.79,710.45,718.66,{"symbol":3990,"time":591,"open":4466,"high":4467,"low":4468,"close":4469},711,712.2,708.37,711.58,{"symbol":3990,"time":597,"open":4471,"high":4472,"low":4473,"close":4474},711.82,712.88,709.25,711.69,{"symbol":3990,"time":603,"open":4476,"high":4477,"low":4478,"close":4479},713.17,715.63,712.3,715.17,{"symbol":3990,"time":609,"open":4481,"high":4482,"low":4483,"close":4484},710.75,714.47,709.01,713.94,{"symbol":3990,"time":615,"open":4486,"high":4487,"low":4488,"close":4489},709.5,712.36,702.28,708.45,{"symbol":3990,"time":621,"open":4491,"high":4492,"low":4493,"close":4494},709.15,711.45,708.22,711.21,{"symbol":3990,"time":627,"open":4496,"high":4497,"low":4498,"close":4499},710.28,711.28,702.64,704.08,{"symbol":3990,"time":633,"open":4501,"high":4502,"low":4503,"close":4504},708.78,709.91,706.14,708.72,{"symbol":3990,"time":639,"open":4503,"high":4506,"low":4507,"close":4508},712.39,705.76,710.14,{"symbol":3990,"time":645,"open":4510,"high":4511,"low":4512,"close":4513},701.06,702.78,698.53,701.66,{"symbol":3990,"time":651,"open":4515,"high":4516,"low":4517,"close":4518},695.26,700.28,694.2,699.94,{"symbol":3990,"time":657,"open":4520,"high":4521,"low":4522,"close":4523},687.69,694.58,687.66,694.46,{"symbol":3990,"time":663,"open":4525,"high":4526,"low":4527,"close":4528},677.41,686.3,676.58,686.1,{"symbol":3990,"time":669,"open":4530,"high":4531,"low":4532,"close":4533},681.32,682.03,678.45,679.46,{"symbol":3990,"time":674,"open":4535,"high":4536,"low":4537,"close":4538},674.84,681.16,673.77,679.91,{"symbol":3990,"time":680,"open":4540,"high":4541,"low":4542,"close":4543},676.39,677.08,671.46,676.01,{"symbol":3990,"time":685,"open":4545,"high":4546,"low":4547,"close":4548},656.65,659.61,651.06,659.22,{"symbol":3990,"time":691,"open":4550,"high":4551,"low":4552,"close":4553},655.86,659.72,655.52,658.93,{"symbol":3990,"time":697,"open":4555,"high":4556,"low":4557,"close":4558},646.42,658.2,645.11,655.83,{"symbol":3990,"time":703,"open":4560,"high":4561,"low":4562,"close":4563},653.9,658.52,653,655.24,{"symbol":3990,"time":709,"open":4565,"high":4566,"low":4567,"close":4568},638.94,651.54,637.98,650.34,{"symbol":3990,"time":715,"open":4570,"high":4571,"low":4572,"close":4573},640.11,640.37,629.28,631.97,{"symbol":3990,"time":721,"open":4575,"high":4576,"low":4577,"close":4578},642.5,642.66,633.11,634.09,{"symbol":3990,"time":727,"open":4580,"high":4581,"low":4582,"close":4583},652.06,654.85,644.82,645.09,{"symbol":3990,"time":733,"open":4585,"high":4586,"low":4587,"close":4588},658.67,660.89,654.24,656.82,{"symbol":3990,"time":739,"open":4590,"high":4591,"low":4592,"close":4593},651.32,657.03,649.88,653.18,{"symbol":3990,"time":745,"open":4595,"high":4596,"low":4597,"close":4598},658.07,662.62,653.94,655.38,{"symbol":3990,"time":751,"open":4600,"high":4601,"low":4602,"close":4603},656.51,656.69,644.72,648.57,{"symbol":3990,"time":757,"open":4605,"high":4606,"low":4607,"close":4608},656.97,662.98,655.17,659.8,{"symbol":3990,"time":763,"open":4610,"high":4611,"low":4612,"close":4613},668.36,669.72,661.19,661.43,{"symbol":3990,"time":769,"open":4615,"high":4616,"low":4617,"close":4618},672.39,674.44,669.7,670.79,{"symbol":3990,"time":775,"open":4620,"high":4621,"low":4622,"close":4623},668.38,672.07,667.12,669.03,{"symbol":3990,"time":779,"open":4625,"high":4626,"low":4627,"close":4628},669.27,672.34,661.36,662.29,{"symbol":3990,"time":784,"open":4630,"high":4631,"low":4632,"close":4633},671.16,671.65,665.87,666.06,{"symbol":3990,"time":790,"open":4635,"high":4636,"low":4637,"close":4638},677.58,680.08,673.34,676.33,{"symbol":3990,"time":796,"open":4640,"high":4641,"low":4642,"close":4643},677.72,683.36,674.76,677.18,{"symbol":3990,"time":801,"open":4645,"high":4646,"low":4647,"close":4648},666.39,679.92,662.39,678.27,{"symbol":3990,"time":806,"open":4650,"high":4651,"low":4652,"close":4653},673.41,676.11,669.76,672.38,{"symbol":3990,"time":811,"open":4655,"high":4656,"low":4657,"close":4658},682.08,685.53,675.61,681.31,{"symbol":3990,"time":817,"open":4660,"high":4661,"low":4662,"close":4663},681.63,687.09,679.62,685.13,{"symbol":3990,"time":822,"open":4665,"high":4666,"low":4667,"close":4668},675.06,682.61,669.66,680.33,{"symbol":3990,"time":828,"open":4670,"high":4671,"low":4672,"close":4673},678.7,688.62,678.02,686.38,{"symbol":3990,"time":832,"open":4675,"high":4676,"low":4677,"close":4678},683.09,686.86,681.64,685.99,{"symbol":3990,"time":838,"open":4680,"high":4681,"low":4682,"close":4683},693.28,693.3,684.35,689.3,{"symbol":3990,"time":843,"open":4685,"high":4686,"low":4687,"close":4688},690.18,693.68,690.1,693.15,{"symbol":3990,"time":849,"open":4690,"high":4691,"low":4692,"close":4693},681.9,688.35,680,687.35,{"symbol":3990,"time":855,"open":4695,"high":4696,"low":4697,"close":4698},687.83,690,680.37,682.39,{"symbol":3990,"time":860,"open":4700,"high":4701,"low":4702,"close":4703},682.32,690.06,681.73,689.43,{"symbol":3990,"time":866,"open":4705,"high":4706,"low":4707,"close":4708},683.84,686.18,681.55,684.48,{"symbol":3990,"time":872,"open":4710,"high":4711,"low":4712,"close":4713},684.02,689.15,682.83,686.29,{"symbol":3990,"time":878,"open":4715,"high":4716,"low":4717,"close":4718},680.14,684.94,675.78,682.85,{"symbol":3990,"time":884,"open":4720,"high":4721,"low":4722,"close":4723},681.69,686.28,677.52,681.75,{"symbol":3990,"time":890,"open":4725,"high":4726,"low":4697,"close":4727},694.24,695.35,681.27,{"symbol":3990,"time":896,"open":4729,"high":4730,"low":4731,"close":4732},696.39,697.14,689.18,691.96,{"symbol":3990,"time":901,"open":4734,"high":4735,"low":4736,"close":4737},694.95,696.54,691.66,692.12,{"symbol":3990,"time":906,"open":4739,"high":4740,"low":4741,"close":4742},689.42,695.87,688.34,693.95,{"symbol":3990,"time":912,"open":4744,"high":4745,"low":4746,"close":4747},681.46,692.31,680.85,690.62,{"symbol":3990,"time":918,"open":4749,"high":4750,"low":4751,"close":4752},680.94,683.69,675.79,677.62,{"symbol":3990,"time":924,"open":4754,"high":4755,"low":4756,"close":4757},690.35,691.45,681.76,686.19,{"symbol":3990,"time":930,"open":4759,"high":4760,"low":4761,"close":4762},696.21,696.96,684.03,689.53,{"symbol":3990,"time":936,"open":4764,"high":4765,"low":4739,"close":4766},689.58,696.93,695.41,{"symbol":3990,"time":941,"open":4768,"high":4769,"low":4770,"close":4771},691.79,694.21,687.12,691.97,{"symbol":3990,"time":947,"open":4729,"high":4773,"low":4774,"close":4775},697.06,684.83,694.04,{"symbol":3990,"time":952,"open":4777,"high":4778,"low":4779,"close":4780},697.05,697.84,693.94,695.42,{"symbol":3990,"time":958,"open":4782,"high":4783,"low":4784,"close":4785},694.18,696.53,693.57,695.49,{"symbol":3990,"time":964,"open":4787,"high":4788,"low":4789,"close":4790},690.49,694.13,689.92,692.73,{"symbol":3990,"time":969,"open":4792,"high":4793,"low":4794,"close":4795},688.15,690.96,687.16,689.23,{"symbol":3990,"time":975,"open":4797,"high":4798,"low":4799,"close":4800},689.85,691.13,686.92,688.98,{"symbol":3990,"time":980,"open":4802,"high":4803,"low":4804,"close":4805},679.65,688.74,678.13,685.4,{"symbol":3990,"time":986,"open":4807,"high":4808,"low":4809,"close":4635},681.49,684.77,676.57,{"symbol":3990,"time":992,"open":4811,"high":4812,"low":4687,"close":4736},693.66,694.25,{"symbol":3990,"time":998,"open":4814,"high":4815,"low":4816,"close":4817},694.57,695.45,691.25,692.24,{"symbol":3990,"time":1004,"open":4819,"high":4820,"low":4821,"close":4822},691,691.72,686.04,690.36,{"symbol":3990,"time":1010,"open":4785,"high":4824,"low":4825,"close":4826},696.09,691.35,693.77,{"symbol":3990,"time":1016,"open":4828,"high":4824,"low":4829,"close":4830},690.68,690.63,695.16,{"symbol":3990,"time":1021,"open":4829,"high":4832,"low":4731,"close":4833},695.31,694.07,{"symbol":3990,"time":1027,"open":4835,"high":4747,"low":4836,"close":4837},688.82,687.49,689.51,{"symbol":3990,"time":1033,"open":4839,"high":4840,"low":4841,"close":4764},692.19,693.96,689.32,{"symbol":3990,"time":1037,"open":4843,"high":4844,"low":4845,"close":4846},687.93,692.32,687.78,691.81,{"symbol":3990,"time":1043,"open":4848,"high":4703,"low":4673,"close":4849},686.54,687.72,{"symbol":3990,"time":1048,"open":4851,"high":4852,"low":4853,"close":4854},685.71,686.87,679.82,683.17,{"symbol":3990,"time":1054,"open":4856,"high":4857,"low":4858,"close":4859},687.14,687.36,681.71,681.92,{"symbol":3990,"time":1060,"open":4861,"high":4862,"low":4863,"close":4864},687.45,688.56,686.58,687.01,{"symbol":3990,"time":1066,"open":4866,"high":4867,"low":4868,"close":4869},687.54,689.2,686.07,687.85,{"symbol":3990,"time":1071,"open":4871,"high":4736,"low":4872,"close":4873},690.64,689.27,690.31,{"symbol":3990,"time":1077,"open":4875,"high":4876,"low":4877,"close":4878},687.95,690.83,687.8,690.38,{"symbol":3990,"time":1082,"open":4880,"high":4881,"low":4882,"close":4883},683.92,688.2,683.87,687.96,{"symbol":3990,"time":1088,"open":4885,"high":4886,"low":4887,"close":4774},683.94,685.36,680.59,{"symbol":3990,"time":1094,"open":4889,"high":4890,"low":4891,"close":4887},676.59,681.09,676.47,{"symbol":3990,"time":1100,"open":4893,"high":4894,"low":4895,"close":4891},677.6,680.74,674.9,{"symbol":3990,"time":1106,"open":4897,"high":4898,"low":4899,"close":4900},679.89,680.44,671.2,671.4,{"symbol":3990,"time":1112,"open":4902,"high":4903,"low":4904,"close":4905},679.23,681.08,674.98,678.87,{"symbol":3990,"time":1116,"open":4907,"high":4908,"low":4909,"close":4910},685.74,685.76,679.25,680.73,{"symbol":3990,"time":1121,"open":4912,"high":4913,"low":4914,"close":4756},688.17,688.88,679.17,{"symbol":3990,"time":1127,"open":4916,"high":4917,"low":4918,"close":4919},685.14,689.25,682.17,689.17,{"symbol":3990,"time":1132,"open":4921,"high":4922,"low":4658,"close":4923},682.56,688.97,687.57,{"symbol":3990,"time":1138,"open":4925,"high":4926,"low":4927,"close":4928},683.15,685.39,682.59,683.04,{"symbol":3990,"time":1143,"open":4930,"high":4931,"low":4932,"close":4933},686.59,686.64,681.57,683.63,{"symbol":3990,"time":1148,"open":4935,"high":4936,"low":4937,"close":4938},685.47,688.39,684.58,685.69,{"symbol":3990,"time":1154,"open":4940,"high":4941,"low":4942,"close":4943},685.3,685.37,681.34,684.39,{"symbol":3990,"time":1160,"open":4945,"high":4946,"low":4947,"close":4948},680.57,684.91,679.69,683.89,{"symbol":3990,"time":1166,"open":4859,"high":4950,"low":4951,"close":4952},683.82,679.33,681.53,{"symbol":3990,"time":1172,"open":4954,"high":4955,"low":4956,"close":4957},678.81,682.99,678.74,680.27,{"symbol":3990,"time":1177,"open":4959,"high":4960,"low":4961,"close":4962},680.86,683.67,680.5,683.39,{"symbol":3990,"time":1183,"open":4964,"high":4965,"low":4966,"close":4967},677.63,681.7,676.72,679.68,{"symbol":3990,"time":1188,"open":4969,"high":4970,"low":4971,"close":4972},668.63,676.21,664.48,675.02,{"symbol":3990,"time":1193,"open":4974,"high":4975,"low":4976,"close":4977},662.69,670.06,661.59,668.73,{"symbol":3990,"time":1199,"open":4979,"high":4980,"low":4981,"close":4982},655.05,664.55,650.85,659.03,{"symbol":3990,"time":1203,"open":4984,"high":4985,"low":4986,"close":4987},672.91,675.56,651.89,652.53,{"symbol":3990,"time":1209,"open":4989,"high":4990,"low":4991,"close":4992},660.78,667.34,658.75,662.63,{"symbol":3990,"time":1215,"open":4994,"high":4995,"low":4550,"close":4996},662.1,665.12,660.08,{"symbol":3990,"time":1219,"open":4617,"high":4998,"low":4999,"close":5000},673.71,662.17,665.67,{"symbol":3990,"time":1224,"open":5002,"high":5003,"low":5004,"close":5005},665.38,675.66,663.27,671.93,{"symbol":3990,"time":1230,"open":4961,"high":4959,"low":5007,"close":5008},670.52,672.04,{"symbol":3990,"time":1235,"open":5010,"high":5011,"low":5012,"close":5013},684.79,684.96,680.95,683.38,{"symbol":3990,"time":1241,"open":5015,"high":5016,"low":5017,"close":5018},679.95,683.57,678.73,683,{"symbol":3990,"time":1247,"open":5020,"high":5021,"low":5022,"close":5023},677.24,682.18,675.03,681.44,{"symbol":3990,"time":1253,"open":5025,"high":5026,"low":5027,"close":5028},667.91,671.08,661.21,670.97,{"symbol":3990,"time":1259,"open":4891,"high":5030,"low":5031,"close":5032},677.38,668.72,670.31,{"symbol":3990,"time":1265,"open":4904,"high":4959,"low":5034,"close":4635},674.17,{"symbol":3990,"time":1271,"open":4651,"high":5036,"low":5037,"close":5038},679.96,674.58,675.24,{"symbol":3990,"time":1276,"open":5040,"high":5041,"low":5042,"close":5043},685.67,685.8,679.94,683.34,{"symbol":3990,"time":1282,"open":5045,"high":5046,"low":5047,"close":5048},685.04,685.08,679.24,682.06,{"symbol":3990,"time":1286,"open":5050,"high":5051,"low":5052,"close":5052},683.9,685.94,679.83,{"symbol":3990,"time":1292,"open":5054,"high":5055,"low":5056,"close":5057},688.72,689.7,682.87,687.39,{"symbol":3990,"time":1298,"open":5059,"high":5060,"low":4774,"close":5061},687.05,688.91,687.06,{"symbol":3990,"time":1303,"open":5063,"high":5064,"low":5065,"close":5066},682.73,685.54,682.12,685.24,{"symbol":3990,"time":1308,"open":5068,"high":5069,"low":5070,"close":5071},676.46,678.47,675.65,677.25,{"symbol":3990,"time":1314,"open":5073,"high":5074,"low":5075,"close":5076},668.12,672.71,667.8,671.76,{"symbol":3990,"time":1319,"open":5078,"high":5078,"low":5079,"close":5075},672,663.3,{"symbol":3990,"time":1325,"open":5081,"high":5082,"low":5083,"close":5084},671.44,672.99,669.98,671.29,{"symbol":3990,"time":1331,"open":5086,"high":5087,"low":5088,"close":5089},667.32,672.21,667.27,671.3,{"symbol":3990,"time":1337,"open":5091,"high":5092,"low":5093,"close":5094},659.5,665.76,658.14,664.39,{"symbol":3990,"time":1343,"open":5096,"high":5097,"low":5098,"close":5099},666.82,668.71,657.11,660.64,{"symbol":3990,"time":1349,"open":5096,"high":5101,"low":4553,"close":5102},670.23,665.17,{"symbol":3990,"time":1354,"open":5104,"high":5105,"low":5106,"close":5107},657.17,665.83,653.17,662.23,{"symbol":3990,"time":1360,"open":5109,"high":5110,"low":5111,"close":5112},660.65,665.13,659.77,663.04,{"symbol":3990,"time":1366,"open":5114,"high":5115,"low":5116,"close":5117},672.13,673.95,652.84,653.02,{"symbol":3990,"time":1371,"open":5119,"high":5120,"low":5121,"close":4630},673.53,673.94,669.21,{"symbol":3990,"time":1377,"open":5123,"high":5124,"low":5125,"close":5126},670.25,673.21,669.42,673.11,{"symbol":3990,"time":1383,"open":5128,"high":5082,"low":5129,"close":5130},672.54,667.67,669.12,{"symbol":3990,"time":1388,"open":5132,"high":5133,"low":5134,"close":5135},671.62,672.51,669.46,671.61,{"symbol":3990,"time":1393,"open":5137,"high":5138,"low":5139,"close":5121},669.99,672.68,668.16,{"symbol":3990,"time":1398,"open":5141,"high":5142,"low":5143,"close":5144},670.45,670.57,666.78,669.22,{"symbol":3990,"time":1403,"open":5146,"high":5147,"low":5148,"close":5149},663.17,669.37,663.06,668.45,{"symbol":3990,"time":1409,"open":5151,"high":5152,"low":5153,"close":5154},662.93,666.65,661.61,666.18,{"symbol":3990,"time":1415,"open":5156,"high":5157,"low":5158,"close":5159},664.36,665.28,661.86,663.68,{"symbol":3990,"time":1421,"open":5161,"high":5162,"low":5163,"close":5164},659.51,662.37,657.88,661.82,{"symbol":3990,"time":1427,"open":5166,"high":5167,"low":5168,"close":5169},657.94,659.41,654.41,658.05,{"symbol":3990,"time":1433,"open":5171,"high":5172,"low":5173,"close":5174},664.51,664.61,659.67,661.1,{"symbol":3990,"time":1439,"open":5176,"high":4990,"low":5177,"close":5178},666.72,661.98,663.21,{"symbol":3990,"time":1445,"open":5180,"high":5181,"low":4999,"close":5182},662.2,667.29,666.84,{"symbol":3990,"time":1450,"open":5184,"high":4980,"low":5185,"close":5186},662.33,660.37,663.7,{"symbol":3990,"time":1455,"open":5188,"high":5189,"low":5190,"close":5191},661.89,664.89,660.27,662.26,{"symbol":3990,"time":1460,"open":5193,"high":5194,"low":5195,"close":5196},660.01,661.72,654.3,659.18,{"symbol":3990,"time":1466,"open":5198,"high":5199,"low":5200,"close":5201},661.47,661.78,659.21,660,{"symbol":3990,"time":1472,"open":5203,"high":5204,"low":5205,"close":5206},659.64,661.04,659.34,660.91,{"symbol":3990,"time":1478,"open":5208,"high":5209,"low":5210,"close":5211},657.6,659.11,656.9,657.41,{"symbol":3990,"time":1484,"open":5213,"high":5214,"low":5215,"close":5216},654.18,658.33,653.59,657.63,{"symbol":3990,"time":1490,"open":5218,"high":5219,"low":5220,"close":5221},653.62,654.55,650.63,652.21,{"symbol":3990,"time":1496,"open":5223,"high":5224,"low":5225,"close":5226},648.97,650.86,647.22,650.33,{"symbol":3990,"time":1501,"open":5228,"high":5229,"low":5230,"close":5231},648.62,649.84,647.23,648.83,{"symbol":3990,"time":1506,"open":5233,"high":5221,"low":5234,"close":5235},651.48,643.33,647.24,{"symbol":3990,"time":1510,"open":5237,"high":5238,"low":5239,"close":5240},644.42,649.15,643.51,649.12,{"symbol":3990,"time":1516,"open":5242,"high":5243,"low":5244,"close":5245},642.67,644.21,640.46,643.74,{"symbol":3990,"time":1520,"open":5247,"high":5248,"low":5249,"close":5250},637.5,640.49,634.92,640.27,{"symbol":3990,"time":1526,"open":5252,"high":5253,"low":5254,"close":5255},647.47,647.84,643.14,645.05,{"symbol":3990,"time":1531,"open":5235,"high":5257,"low":5258,"close":5259},649.48,645.34,648.92,{"symbol":3990,"time":1535,"open":5261,"high":5262,"low":5237,"close":5263},644.57,647.37,646.63,[5265,5269,5272,5276,5278,5281,5284,5286,5289,5291,5292,5294,5296,5298,5299,5300,5302,5304,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326,5327,5329,5331,5332,5333,5335,5336,5337,5339,5340,5342,5344,5346,5348,5350,5352,5354,5355,5357,5359,5361,5363,5365,5367,5369,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5268},"BULLISH","MACD","2026-09-17 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5271},"ADX","2026-09-04 00:00:00",{"time":114,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5275},"False","BEARISH","2026-08-27 00:00:00",{"time":142,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5277},"2026-08-20 00:00:00",{"time":160,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5279,"datetime":5280},"RSI","2026-08-17 00:00:00",{"time":171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5282,"datetime":5283},"MA","2026-08-13 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5285},"2026-08-11 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5287,"datetime":5288},"BollingerBands","2026-08-07 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5290,"datetime":5288},"CCI",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5288},{"time":212,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5282,"datetime":5293},"2026-08-04 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5279,"datetime":5295},"2026-07-24 00:00:00",{"time":264,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5297},"2026-07-22 00:00:00",{"time":264,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5287,"datetime":5297},{"time":264,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5290,"datetime":5297},{"time":281,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5301},"2026-07-17 00:00:00",{"time":287,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5279,"datetime":5303},"2026-07-16 00:00:00",{"time":335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5305},"2026-07-06 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5307},"2026-07-02 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5279,"datetime":5309},"2026-06-29 00:00:00",{"time":391,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5311},"2026-06-18 00:00:00",{"time":432,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5313},"2026-06-09 00:00:00",{"time":462,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5315},"2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5317},"2026-06-01 00:00:00",{"time":496,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5319},"2026-05-22 00:00:00",{"time":507,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5321},"2026-05-20 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5323},"2026-04-30 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5287,"datetime":5325},"2026-04-16 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5325},{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5290,"datetime":5328},"2026-04-15 00:00:00",{"time":669,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5287,"datetime":5330},"2026-04-10 00:00:00",{"time":669,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5290,"datetime":5330},{"time":669,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5330},{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5287,"datetime":5334},"2026-04-01 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5290,"datetime":5334},{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5334},{"time":721,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5287,"datetime":5338},"2026-03-27 00:00:00",{"time":721,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5290,"datetime":5338},{"time":733,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5341},"2026-03-25 00:00:00",{"time":739,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5343},"2026-03-24 00:00:00",{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5282,"datetime":5345},"2026-03-19 00:00:00",{"time":784,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5279,"datetime":5347},"2026-03-12 00:00:00",{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5287,"datetime":5349},"2026-03-02 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5290,"datetime":5351},"2026-02-27 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5353},"2026-02-24 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5353},{"time":855,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5356},"2026-02-23 00:00:00",{"time":860,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5358},"2026-02-20 00:00:00",{"time":941,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5360},"2026-01-30 00:00:00",{"time":947,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5282,"datetime":5362},"2026-01-29 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5364},"2026-01-27 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5279,"datetime":5366},"2026-01-22 00:00:00",{"time":1021,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5287,"datetime":5368},"2026-01-09 00:00:00",{"time":1021,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5290,"datetime":5368},{"time":1027,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5371},"2026-01-08 00:00:00",{"time":1048,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5373},"2026-01-02 00:00:00",{"time":1121,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5279,"datetime":5375},"2025-12-12 00:00:00",{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5267,"datetime":5377},"2025-12-10 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5270,"datetime":5379},"2025-11-28 00:00:00",{"time":1193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5279,"datetime":5381},"2025-11-24 00:00:00",{"time":1203,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5270,"datetime":5383},"2025-11-20 00:00:00",{"time":1224,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5267,"datetime":5385},"2025-11-14 00:00:00",{"time":1253,"symbol":5,"current_signal":5273,"signal_change":23,"signal_type":5274,"trading_system":5279,"datetime":5387},"2025-11-07 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5282,"datetime":5389},"2025-10-14 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5287,"datetime":5391},"2025-10-06 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5266,"trading_system":5290,"datetime":5391},[5394,5400,5406,5411,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5481,5486,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5567,5573,5579,5585,5591,5597,5603,5609,5615,5621,5627,5633,5640,5646,5652,5658,5664,5669,5675,5681,5687,5693,5700,5706,5712,5718,5724,5730],{"symbol":5,"form":5395,"filingdate":739,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"8-K","twlo-20260324.htm","0001447669-26-000027","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000027/twlo-20260324.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000027/0001447669-26-000027-index.htm",{"symbol":5,"form":5401,"filingdate":849,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"10-K","twlo-20251231.htm","0001447669-26-000021","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000021/twlo-20251231.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000021/0001447669-26-000021-index.htm",{"symbol":5,"form":5395,"filingdate":890,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"twlo-20260212.htm","0001447669-26-000010","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000010/twlo-20260212.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000010/0001447669-26-000010-index.htm",{"symbol":5,"form":5412,"filingdate":1282,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"10-Q","twlo-20250930.htm","0001447669-25-000151","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000151/twlo-20250930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000151/0001447669-25-000151-index.htm",{"symbol":5,"form":5395,"filingdate":1286,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"twlo-20251030.htm","0001447669-25-000147","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000147/twlo-20251030.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000147/0001447669-25-000147-index.htm",{"symbol":5,"form":5412,"filingdate":1604,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"twlo-20250630.htm","0001447669-25-000122","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000122/twlo-20250630.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000122/0001447669-25-000122-index.htm",{"symbol":5,"form":5395,"filingdate":1610,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"twlo-20250807.htm","0001447669-25-000119","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000119/twlo-20250807.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000119/0001447669-25-000119-index.htm",{"symbol":5,"form":5395,"filingdate":1811,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"d898551d8k.htm","0001193125-25-139163","https://www.sec.gov/Archives/edgar/data/1447669/000119312525139163/d898551d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312525139163/0001193125-25-139163-index.htm",{"symbol":5,"form":5412,"filingdate":1949,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"twlo-20250331.htm","0001447669-25-000073","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000073/twlo-20250331.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000073/0001447669-25-000073-index.htm",{"symbol":5,"form":5395,"filingdate":1954,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"twlo-20250501.htm","0001447669-25-000067","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000067/twlo-20250501.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000067/0001447669-25-000067-index.htm",{"symbol":5,"form":5401,"filingdate":2198,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"twlo-20241231.htm","0001447669-25-000035","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000035/twlo-20241231.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000035/0001447669-25-000035-index.htm",{"symbol":5,"form":5395,"filingdate":2236,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"twlo-20250213.htm","0001447669-25-000016","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000016/twlo-20250213.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000016/0001447669-25-000016-index.htm",{"symbol":5,"form":5395,"filingdate":2319,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"d867044d8k.htm","0001193125-25-011461","https://www.sec.gov/Archives/edgar/data/1447669/000119312525011461/d867044d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312525011461/0001193125-25-011461-index.htm",{"symbol":5,"form":5395,"filingdate":2439,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"d659533d8k.htm","0001193125-24-279636","https://www.sec.gov/Archives/edgar/data/1447669/000119312524279636/d659533d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524279636/0001193125-24-279636-index.htm",{"symbol":5,"form":5412,"filingdate":2589,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"twlo-20240930.htm","0001447669-24-000178","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000178/twlo-20240930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000178/0001447669-24-000178-index.htm",{"symbol":5,"form":5395,"filingdate":2595,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"twlo-20241030.htm","0001447669-24-000175","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000175/twlo-20241030.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000175/0001447669-24-000175-index.htm",{"symbol":5,"form":5395,"filingdate":2696,"primarydocument":5468,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"0001447669-24-000159","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000159/twlo-20240930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000159/0001447669-24-000159-index.htm",{"symbol":5,"form":5412,"filingdate":2949,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"twlo-20240630.htm","0001447669-24-000128","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000128/twlo-20240630.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000128/0001447669-24-000128-index.htm",{"symbol":5,"form":5395,"filingdate":2949,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"twlo-20240801.htm","0001447669-24-000127","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000127/twlo-20240801.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000127/0001447669-24-000127-index.htm",{"symbol":5,"form":5395,"filingdate":3140,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"d804288d8k.htm","0001193125-24-158347","https://www.sec.gov/Archives/edgar/data/1447669/000119312524158347/d804288d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524158347/0001193125-24-158347-index.htm",{"symbol":5,"form":5412,"filingdate":3234,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"twlo-20240331.htm","0001447669-24-000074","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000074/twlo-20240331.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000074/0001447669-24-000074-index.htm",{"symbol":5,"form":5395,"filingdate":3239,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"twlo-20240507.htm","0001447669-24-000069","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000069/twlo-20240507.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000069/0001447669-24-000069-index.htm",{"symbol":5,"form":5395,"filingdate":3347,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"d823064d8k.htm","0001193125-24-086510","https://www.sec.gov/Archives/edgar/data/1447669/000119312524086510/d823064d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524086510/0001193125-24-086510-index.htm",{"symbol":5,"form":5395,"filingdate":3357,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"d819874d8k.htm","0001193125-24-082747","https://www.sec.gov/Archives/edgar/data/1447669/000119312524082747/d819874d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524082747/0001193125-24-082747-index.htm",{"symbol":5,"form":5395,"filingdate":3430,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"d808054d8k.htm","0001193125-24-058799","https://www.sec.gov/Archives/edgar/data/1447669/000119312524058799/d808054d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524058799/0001193125-24-058799-index.htm",{"symbol":5,"form":5401,"filingdate":3447,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"twlo-20231231.htm","0001447669-24-000034","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000034/twlo-20231231.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000034/0001447669-24-000034-index.htm",{"symbol":5,"form":5395,"filingdate":3482,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"twlo-20240214.htm","0001447669-24-000015","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000015/twlo-20240214.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000015/0001447669-24-000015-index.htm",{"symbol":5,"form":5395,"filingdate":3500,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"d748241d8k.htm","0001193125-24-030240","https://www.sec.gov/Archives/edgar/data/1447669/000119312524030240/d748241d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524030240/0001193125-24-030240-index.htm",{"symbol":5,"form":5395,"filingdate":3622,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"d551551d8k.htm","0001193125-24-004000","https://www.sec.gov/Archives/edgar/data/1447669/000119312524004000/d551551d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524004000/0001193125-24-004000-index.htm",{"symbol":5,"form":5395,"filingdate":3743,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"d633421d8k.htm","0001193125-23-288037","https://www.sec.gov/Archives/edgar/data/1447669/000119312523288037/d633421d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312523288037/0001193125-23-288037-index.htm",{"symbol":5,"form":5395,"filingdate":3749,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"twlo-20231130.htm","0001447669-23-000241","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000241/twlo-20231130.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000241/0001447669-23-000241-index.htm",{"symbol":5,"form":5412,"filingdate":3816,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"twlo-20230930.htm","0001447669-23-000226","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000226/twlo-20230930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000226/0001447669-23-000226-index.htm",{"symbol":5,"form":5395,"filingdate":3820,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"twlo-20231103.htm","0001447669-23-000224","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000224/twlo-20231103.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000224/0001447669-23-000224-index.htm",{"symbol":5,"form":5412,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2023-08-09","twlo-20230630.htm","0001447669-23-000171","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000171/twlo-20230630.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000171/0001447669-23-000171-index.htm",{"symbol":5,"form":5395,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2023-08-08","twlo-20230808.htm","0001447669-23-000168","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000168/twlo-20230808.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000168/0001447669-23-000168-index.htm",{"symbol":5,"form":5395,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2023-06-29","twlo-20230628.htm","0001447669-23-000139","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000139/twlo-20230628.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000139/0001447669-23-000139-index.htm",{"symbol":5,"form":5395,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2023-06-14","twlo-20230613.htm","0001447669-23-000117","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000117/twlo-20230613.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000117/0001447669-23-000117-index.htm",{"symbol":5,"form":5412,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2023-05-10","twlo-20230331.htm","0001447669-23-000101","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000101/twlo-20230331.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000101/0001447669-23-000101-index.htm",{"symbol":5,"form":5395,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2023-05-09","twlo-20230509.htm","0001447669-23-000099","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000099/twlo-20230509.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000099/0001447669-23-000099-index.htm",{"symbol":5,"form":5395,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2023-03-30","twlo-20230327.htm","0001447669-23-000075","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000075/twlo-20230327.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000075/0001447669-23-000075-index.htm",{"symbol":5,"form":5401,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2023-02-27","twlo-20221231.htm","0001447669-23-000049","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000049/twlo-20221231.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000049/0001447669-23-000049-index.htm",{"symbol":5,"form":5395,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2023-02-23","d490360d8k.htm","0001193125-23-045159","https://www.sec.gov/Archives/edgar/data/1447669/000119312523045159/d490360d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312523045159/0001193125-23-045159-index.htm",{"symbol":5,"form":5395,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2023-02-15","twlo-20230214.htm","0001447669-23-000025","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000025/twlo-20230214.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000025/0001447669-23-000025-index.htm",{"symbol":5,"form":5395,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2023-02-13","d465044d8k.htm","0001193125-23-034646","https://www.sec.gov/Archives/edgar/data/1447669/000119312523034646/d465044d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312523034646/0001193125-23-034646-index.htm",{"symbol":5,"form":5395,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-02-03","twlo-20221219.htm","0001447669-23-000009","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000009/twlo-20221219.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766923000009/0001447669-23-000009-index.htm",{"symbol":5,"form":5634,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"8-K/A","2022-12-09","twlo-20220804.htm","0001447669-22-000212","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000212/twlo-20220804.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000212/0001447669-22-000212-index.htm",{"symbol":5,"form":5412,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2022-11-04","twlo-20220930.htm","0001447669-22-000195","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000195/twlo-20220930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000195/0001447669-22-000195-index.htm",{"symbol":5,"form":5395,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2022-11-03","twlo-20221103.htm","0001447669-22-000191","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000191/twlo-20221103.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000191/0001447669-22-000191-index.htm",{"symbol":5,"form":5395,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2022-09-14","d380990d8k.htm","0001193125-22-244315","https://www.sec.gov/Archives/edgar/data/1447669/000119312522244315/d380990d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312522244315/0001193125-22-244315-index.htm",{"symbol":5,"form":5412,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2022-08-05","twlo-20220630.htm","0001447669-22-000147","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000147/twlo-20220630.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000147/0001447669-22-000147-index.htm",{"symbol":5,"form":5395,"filingdate":5665,"primarydocument":5636,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2022-08-04","0001447669-22-000141","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000141/twlo-20220804.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000141/0001447669-22-000141-index.htm",{"symbol":5,"form":5395,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2022-06-23","twlo-20220622.htm","0001447669-22-000125","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000125/twlo-20220622.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000125/0001447669-22-000125-index.htm",{"symbol":5,"form":5395,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2022-05-16","d276115d8k.htm","0001193125-22-151997","https://www.sec.gov/Archives/edgar/data/1447669/000119312522151997/d276115d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312522151997/0001193125-22-151997-index.htm",{"symbol":5,"form":5412,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2022-05-05","twlo-20220331.htm","0001447669-22-000098","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000098/twlo-20220331.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000098/0001447669-22-000098-index.htm",{"symbol":5,"form":5395,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2022-05-04","twlo-20220428.htm","0001447669-22-000094","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000094/twlo-20220428.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000094/0001447669-22-000094-index.htm",{"symbol":5,"form":5694,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"10-K/A","2022-04-22","d338169d10ka.htm","0001193125-22-115137","https://www.sec.gov/Archives/edgar/data/1447669/000119312522115137/d338169d10ka.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312522115137/0001193125-22-115137-index.htm",{"symbol":5,"form":5401,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2022-02-22","twlo-20211231.htm","0001447669-22-000049","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000049/twlo-20211231.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000049/0001447669-22-000049-index.htm",{"symbol":5,"form":5395,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-02-14","d315363d8k.htm","0001193125-22-037836","https://www.sec.gov/Archives/edgar/data/1447669/000119312522037836/d315363d8k.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312522037836/0001193125-22-037836-index.htm",{"symbol":5,"form":5395,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-02-09","twlo-20220209.htm","0001447669-22-000026","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000026/twlo-20220209.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766922000026/0001447669-22-000026-index.htm",{"symbol":5,"form":5395,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2021-12-10","twlo-20211208.htm","0001447669-21-000296","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000296/twlo-20211208.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000296/0001447669-21-000296-index.htm",{"symbol":5,"form":5412,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2021-10-28","twlo-20210930.htm","0001447669-21-000266","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000266/twlo-20210930.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000266/0001447669-21-000266-index.htm",{"symbol":5,"form":5395,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2021-10-27","twlo-20211025.htm","0001447669-21-000263","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000263/twlo-20211025.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766921000263/0001447669-21-000263-index.htm",[5737,5755,5779,5791,5802,5814,5826,5837,5852,5860,5872,5887,5895,5903,5912,5920,5928,5939,5953,5971,5984,5995,6006],{"symbol":5,"accessionnumber":5738,"filingdate":201,"sec_url":5739,"tags":5740,"headline":5744,"summary":5745,"sector":9,"industry":5746,"date_processed":5747,"impact_score":5748,"exhibits":5749,"isLocked":5754},"0001447669-26-000088","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000088/0001447669-26-000088-index.htm",{"events":5741},[5742,5743],"Earnings Beat","Raised Guidance","Twilio Reports Strong Q2 2026 Financial Results and Raises Guidance","Twilio Inc. reported strong financial results for the second quarter of 2026, with revenue of $1.50 billion, a 22% increase year-over-year. The company also reported GAAP gross profit of $726 million and non-GAAP gross profit of $736 million, both up year-over-year. Twilio's GAAP income from operations was $85 million, and non-GAAP income from operations was $285 million. The company raised its guidance for the third quarter and full year, with expected revenue growth and profitability improvements.","Services-Prepackaged Software","2026-08-06 20:13:43","HIGH",[5750],{"exhibit_number":5751,"htm_reference":5752,"full_url":5753},"EX-99.1","twloq226ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000088/twloq226ex991.htm",false,{"symbol":5,"accessionnumber":5756,"filingdate":397,"sec_url":5757,"tags":5758,"headline":5766,"summary":5767,"sector":9,"industry":5746,"date_processed":5768,"impact_score":5769,"exhibits":5770,"isLocked":5754},"0001447669-26-000055","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000055/0001447669-26-000055-index.htm",{"events":5759},[5760,5761,5762,5763,5764,5765],"Equity Plan Approved","Director Elections Results","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Twilio Inc. Stockholder Approval of Amended Equity Plans","On June 16, 2026, Twilio Inc.'s stockholders approved the Amended and Restated 2016 Stock Option and Incentive Plan and the Amended and Restated 2016 Employee Stock Purchase Plan at the Annual Meeting. The stockholders also elected new directors and ratified the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026. These actions are significant as they impact the company's executive compensation and governance structure.","2026-06-17 20:15:55","MEDIUM",[5771,5775],{"exhibit_number":5772,"htm_reference":5773,"full_url":5774},"EX-10.1","exhibit101-amendedrestated.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000055/exhibit101-amendedrestated.htm",{"exhibit_number":5776,"htm_reference":5777,"full_url":5778},"EX-10.2","exhibit102-amendedrestated.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000055/exhibit102-amendedrestated.htm",{"symbol":5,"accessionnumber":5780,"filingdate":585,"sec_url":5781,"tags":5782,"headline":5784,"summary":5785,"sector":9,"industry":5746,"date_processed":5786,"impact_score":5748,"exhibits":5787,"isLocked":5754},"0001447669-26-000046","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000046/0001447669-26-000046-index.htm",{"events":5783},[5742,5743],"Twilio Reports Strong Q1 2026 Financial Results and Raises Guidance","Twilio Inc. reported strong financial results for the first quarter of 2026, with revenue of $1.41 billion, a 20% increase year-over-year. The company also saw organic revenue growth of 16% and GAAP gross profit of $684 million, up 18% year-over-year. Non-GAAP gross profit was $697 million, up 16% year-over-year. GAAP income from operations was $108 million, up 366% year-over-year, while non-GAAP income from operations was $279 million, up 31% year-over-year. Twilio also raised its guidance for the second quarter and full year 2026, with expected revenue growth and non-GAAP income from operations ranges provided.","2026-04-30 20:10:56",[5788],{"exhibit_number":5751,"htm_reference":5789,"full_url":5790},"twloq126ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000046/twloq126ex991.htm",{"symbol":5,"accessionnumber":5397,"filingdate":739,"sec_url":5399,"tags":5792,"headline":5795,"summary":5796,"sector":9,"industry":5746,"date_processed":5797,"impact_score":5769,"exhibits":5798,"isLocked":5754},{"events":5793},[5794],"Board Member Appointed","Twilio Appoints Doug Robinson to Board of Directors","Twilio Inc. announced on March 24, 2026, the appointment of Doug Robinson to its Board of Directors, effective immediately. Robinson, a seasoned executive with extensive experience in scaling global organizations, will serve as a Class I director until the 2026 Annual Meeting of Stockholders. His appointment increases the Board size from nine to ten directors and the size of Class I from three to four directors. Robinson will also serve on the Compensation and Talent Management Committee. The move is expected to provide Twilio with valuable insights as it focuses on expanding its platform and retaining customers in the AI era.","2026-03-24 20:20:41",[5799],{"exhibit_number":5751,"htm_reference":5800,"full_url":5801},"exhibit991-dougrobinsonapp.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000027/exhibit991-dougrobinsonapp.htm",{"symbol":5,"accessionnumber":5408,"filingdate":890,"sec_url":5410,"tags":5803,"headline":5807,"summary":5808,"sector":9,"industry":5746,"date_processed":5809,"impact_score":5769,"exhibits":5810,"isLocked":5754},{"events":5804},[5805,5742,5806],"General Statement","Financial Instrument Agreement","Twilio Reports Strong Q4 and FY 2025 Results, Provides 2026 Guidance","Twilio Inc. announced its financial results for the fourth quarter and full year ended December 31, 2025, reporting a 14% increase in both reported and organic revenue for the full year. The company reported non-GAAP income from operations of $924 million for the full year, with a non-GAAP net income attributable to common stockholders of $782 million. For the first quarter of 2026, Twilio is guiding for revenue between $1.335 and $1.345 billion, implying reported revenue growth of 14% to 15% year-over-year. The company also provided full-year 2026 guidance for non-GAAP income from operations of $1.04 to $1.06 billion and free cash flow of $1.04 to $1.06 billion.","2026-02-12 21:10:43",[5811],{"exhibit_number":5751,"htm_reference":5812,"full_url":5813},"twloq425ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766926000010/twloq425ex991.htm",{"symbol":5,"accessionnumber":5419,"filingdate":1286,"sec_url":5421,"tags":5815,"headline":5819,"summary":5820,"sector":9,"industry":5746,"date_processed":5821,"impact_score":5748,"exhibits":5822,"isLocked":5754},{"2.02":5816,"9.01":5817},[5742,5743],[5818],"Exhibits Furnished","Twilio Reports Strong Q3 2025 Financial Results and Raises Guidance","On October 30, 2025, Twilio Inc. reported financial results for the third quarter of 2025, showing a 15% year-over-year revenue growth to $1.3 billion, with organic revenue growth at 13%. Non-GAAP income from operations improved significantly to $235 million, a 29% increase from the previous year. The company also announced it had repurchased $349.8 million of its shares under the authorized share repurchase program and raised its full-year revenue and profitability guidance. A press release detailing these results is furnished as Exhibit 99.1.","2025-10-30 20:09:43",[5823],{"exhibit_number":5751,"htm_reference":5824,"full_url":5825},"twloq325ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000147/twloq325ex991.htm",{"symbol":5,"accessionnumber":5429,"filingdate":1610,"sec_url":5431,"tags":5827,"headline":5830,"summary":5831,"sector":9,"industry":5746,"date_processed":5832,"impact_score":5769,"exhibits":5833,"isLocked":5754},{"2.02":5828,"9.01":5829},[5742,5805],[5818],"Twilio Announces Strong Q2 2025 Financial Results with Revenue Growth and Increased Free Cash Flow","On August 7, 2025, Twilio Inc. announced its financial results for Q2 2025, reporting a total revenue of $1.23 billion, a 13% year-over-year increase. The company saw significant growth in non-GAAP income from operations, which rose to $221 million, up 26% from the prior year. Additionally, Twilio generated $263 million in free cash flow, reflecting strong operational performance and liquidity. The results indicate accelerated growth and operational efficiency, positioning Twilio well for continued market expansion.","2025-08-21 23:19:25",[5834],{"exhibit_number":5751,"htm_reference":5835,"full_url":5836},"twloq225ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000119/twloq225ex991.htm",{"symbol":5,"accessionnumber":5434,"filingdate":1811,"sec_url":5436,"tags":5838,"headline":5844,"summary":5845,"sector":9,"industry":5746,"date_processed":5846,"impact_score":5769,"exhibits":5847,"isLocked":5754},{"5.03":5839,"5.07":5842,"9.01":5843},[5840,5841],"Bylaw Amendment","Articles of Incorporation Amendment",[5761],[5818],"Twilio Inc. Announces Major Governance Changes and Voting Results from Annual Meeting","On June 10, 2025, Twilio Inc. held its Annual Meeting of Stockholders where significant governance changes were approved. Stockholders approved amendments to the Certificate of Incorporation to declassify the board of directors, eliminate supermajority voting provisions, and remove inoperative provisions. Additionally, all six proposals presented at the meeting were approved by stockholders, including the election of directors, ratification of the independent accounting firm, and non-binding advisory votes on executive compensation and governance changes.","2025-08-22 15:14:32",[5848],{"exhibit_number":5849,"htm_reference":5850,"full_url":5851},"EX-3.1","d898551dex31.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312525139163/d898551dex31.htm",{"symbol":5,"accessionnumber":5444,"filingdate":1954,"sec_url":5446,"tags":5853,"headline":5856,"summary":5857,"sector":9,"industry":5746,"date_processed":5858,"impact_score":5748,"exhibits":5859,"isLocked":5754},{"2.02":5854,"9.01":5855},[5742,5743],[5818],"Twilio Reports Strong Q1 2025 Financial Results and Raises Guidance","On May 1, 2025, Twilio Inc. reported its financial results for Q1 2025, showing a revenue of $1.17 billion, a 12% increase year-over-year, and non-GAAP income from operations of $213 million. The company raised its full-year organic revenue growth guidance to 7.5% to 8.5% and its non-GAAP income from operations guidance to $850 to $875 million. Twilio also repurchased $130.2 million in shares during Q1 2025 under its share repurchase program.","2025-08-23 01:31:08",[],{"symbol":5,"accessionnumber":5454,"filingdate":2236,"sec_url":5456,"tags":5861,"headline":5864,"summary":5865,"sector":9,"industry":5746,"date_processed":5866,"impact_score":5867,"exhibits":5868,"isLocked":5754},{"2.02":5862,"9.01":5863},[5805],[5818],"Twilio Announces Fourth Quarter and Full Year 2024 Financial Results","Twilio Inc. reported strong financial performance for the fourth quarter and full year of 2024, with a notable 11% year-over-year revenue growth in the fourth quarter and 7% growth for the full year. The company achieved its first ever quarter of GAAP operating profitability in Q4 2024 and posted a GAAP net loss of $0.08 per share for Q4 and $0.66 per share for the full year. Additionally, Twilio's Board authorized a new $2.0 billion share repurchase program.","2025-11-13 23:12:19","LOW",[5869],{"exhibit_number":5751,"htm_reference":5870,"full_url":5871},"twloq424ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766925000016/twloq424ex991.htm",{"symbol":5,"accessionnumber":5459,"filingdate":2319,"sec_url":5461,"tags":5873,"headline":5880,"summary":5881,"sector":9,"industry":5746,"date_processed":5882,"impact_score":5748,"exhibits":5883,"isLocked":5754},{"2.02":5874,"5.03":5875,"8.01":5876,"9.01":5878},[5742,5743,5805],[5840],[5877],"Share Repurchase Program Announced",[5879],"No viable tag","Twilio Announces Bylaw Amendments, Share Repurchase Program, and Preliminary Financial Results","Twilio Inc. announced on January 19, 2025, amendments to its bylaws aimed at enhancing corporate governance, authorized a $2.0 billion share repurchase program, and provided preliminary financial results for the quarter and full year ended December 31, 2024. The bylaw amendments, which became effective immediately, were adopted to comply with recent Delaware law changes and include changes to the voting threshold for bylaw amendments, advance notice provisions for director nominations, and updates to stockholder meeting provisions. The share repurchase program is set to expire on December 31, 2027, and allows the company to repurchase its Class A common stock under various conditions. Preliminary financial results indicate revenue growth of approximately 11% year-over-year for the fourth quarter, positive GAAP income from operations, and non-GAAP income from operations above original guidance ranges. Free cash flow for fiscal year 2024 is expected to be within the previously provided range. The company expects to report its final financial results on February 13, 2025.","2025-11-18 23:11:08",[5884],{"exhibit_number":5849,"htm_reference":5885,"full_url":5886},"d867044dex31.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312525011461/d867044dex31.htm",{"symbol":5,"accessionnumber":5464,"filingdate":2439,"sec_url":5466,"tags":5888,"headline":5891,"summary":5892,"sector":9,"industry":5746,"date_processed":5893,"impact_score":5748,"exhibits":5894,"isLocked":5754},{"5.02":5889},[5890],"CFO Resignation","Twilio Inc. Announces Resignation of Chief Legal Officer","On December 13, 2024, Twilio Inc. announced that Dana Wagner, its Chief Legal Officer and Corporate Secretary, has notified the Company of his intention to resign from his positions. Mr. Wagner will continue his employment in his current roles through January 1, 2025, to ensure a smooth transition. No severance payments or benefits will be provided in connection with his departure.","2025-11-24 23:44:17",[],{"symbol":5,"accessionnumber":5474,"filingdate":2595,"sec_url":5476,"tags":5896,"headline":5899,"summary":5900,"sector":9,"industry":5746,"date_processed":5901,"impact_score":5748,"exhibits":5902,"isLocked":5754},{"2.02":5897,"9.01":5898},[5742,5743,5805],[5818],"Twilio Announces Q3 2024 Financial Results and Raises Guidance","Twilio Inc. reported its third-quarter 2024 financial results on October 30, 2024. The company announced total revenue of $1.134 billion, a 10% increase year-over-year, and non-GAAP income from operations of $182.4 million. The company also announced a share repurchase program and raised its full-year 2024 guidance. The GAAP net loss attributable to common stockholders was $9.7 million, and non-GAAP net income per share was $1.02.","2025-08-24 21:45:19",[],{"symbol":5,"accessionnumber":5478,"filingdate":2696,"sec_url":5480,"tags":5904,"headline":5908,"summary":5909,"sector":9,"industry":5746,"date_processed":5910,"impact_score":5867,"exhibits":5911,"isLocked":5754},{"5.02":5905,"9.01":5907},[5906],"Executive Compensation Detail",[5818],"Twilio Inc. Amends Executive Severance Plans","On September 30, 2024, Twilio Inc.'s Compensation and Talent Management Committee amended the Company's Amended Chief Executive Officer Severance Plan and the Company's Senior Executive Severance Plan. The amendments provide that a specified percentage of the participant's annual target bonus will be payable upon a qualifying termination in connection with a change in control. Eligible participants will receive a lump sum cash payment, monthly cash payments for COBRA health continuation, and full accelerated vesting of all outstanding and unvested equity awards, subject to certain conditions.","2025-08-24 18:52:39",[],{"symbol":5,"accessionnumber":5488,"filingdate":2949,"sec_url":5490,"tags":5913,"headline":5916,"summary":5917,"sector":9,"industry":5746,"date_processed":5918,"impact_score":5748,"exhibits":5919,"isLocked":5754},{"2.02":5914,"9.01":5915},[5742,5743],[5818],"Twilio Reports Q2 2024 Financial Results with Improved Performance and Raised Guidance","Twilio Inc. announced its financial results for the second quarter of 2024, reporting a GAAP loss from operations of $19 million, a significant improvement from $141.8 million in the prior year. Non-GAAP income from operations stood at $175.3 million, up from $120.1 million in Q2 2023. The company also raised its full-year guidance for non-GAAP income from operations to a range of $650 to $675 million. Additionally, Twilio reported total revenue of $1.08 billion for Q2 2024, representing a 4% year-over-year increase. Organic revenue grew by 7% year-over-year, and the company maintained strong cash generation with net cash provided by operating activities of $213.3 million.","2025-08-23 17:17:05",[],{"symbol":5,"accessionnumber":5493,"filingdate":3140,"sec_url":5495,"tags":5921,"headline":5924,"summary":5925,"sector":9,"industry":5746,"date_processed":5926,"impact_score":5769,"exhibits":5927,"isLocked":5754},{"5.07":5922},[5761,5923],"Shareholder Rejection","Twilio Inc. Announces Results of 2024 Annual Meeting of Stockholders","On June 6, 2024, Twilio Inc. held its 2024 Annual Meeting of Stockholders where key proposals were voted on. Three directors were elected, KPMG LLP was ratified as the independent accounting firm, executive compensation was approved, stockholders preferred annual advisory votes on executive compensation, and a proposal to declassify the board was rejected. Voting details for each proposal are provided in the filing.","2025-08-23 00:20:29",[],{"symbol":5,"accessionnumber":5503,"filingdate":3239,"sec_url":5505,"tags":5929,"headline":5932,"summary":5933,"sector":9,"industry":5746,"date_processed":5934,"impact_score":5748,"exhibits":5935,"isLocked":5754},{"2.02":5930,"9.01":5931},[5742,5743],[5879],"Twilio Reports Q1 2024 Results with Improved Profitability and Raised Guidance","Twilio Inc. reported its financial results for the first quarter of 2024, showcasing a 4% year-over-year revenue growth to $1.05 billion and an 84% improvement in GAAP loss from operations to $44 million. The company also announced a non-GAAP income from operations of $160 million and raised its full-year guidance to a range of $585 to $635 million. Additionally, Twilio provided an update on its share repurchase program, indicating it has completed approximately $1.5 billion of repurchases and aims to complete the remaining $1.5 billion by the end of 2024.","2025-08-22 18:17:12",[5936],{"exhibit_number":5751,"htm_reference":5937,"full_url":5938},"twloq124ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000069/twloq124ex991.htm",{"symbol":5,"accessionnumber":5508,"filingdate":3347,"sec_url":5510,"tags":5940,"headline":5946,"summary":5947,"sector":9,"industry":5746,"date_processed":5948,"impact_score":5769,"exhibits":5949,"isLocked":5754},{"5.02":5941,"7.01":5943,"9.01":5945},[5942],"Board Member Departure",[5944],"Regulation FD Disclosure",[5818],"Twilio Announces Retirement of Board Member and Plans to Declassify Board","On April 3, 2024, Twilio Inc. announced that Byron Deeter, an independent director since 2010, will retire from the Board prior to the 2024 Annual Meeting. The Board also approved an amendment to declassify the Board, which will be subject to shareholder approval. This change would result in directors being elected to one-year terms starting from the 2025 Annual Meeting.","2025-08-22 10:10:24",[5950],{"exhibit_number":5751,"htm_reference":5951,"full_url":5952},"d823064dex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524086510/d823064dex991.htm",{"symbol":5,"accessionnumber":5513,"filingdate":3357,"sec_url":5515,"tags":5954,"headline":5961,"summary":5962,"sector":9,"industry":5746,"date_processed":5963,"impact_score":5748,"exhibits":5964,"isLocked":5754},{"1.01":5955,"5.02":5957,"7.01":5959,"9.01":5960},[5956],"New Major Contract",[5958],"New CEO Appointed",[5944],[5879],"Twilio Appoints New Director Andy Stafman Following Cooperation Agreement with Sachem Head","On March 30, 2024, Twilio Inc. announced a Cooperation Agreement with Sachem Head Capital Management LP, resulting in the appointment of Andy J. Stafman to Twilio's Board of Directors as a Class II director. The agreement also includes terms for nominating Stafman for election at the 2024 Annual Meeting and customary standstill, voting, and confidentiality commitments. Stafman's appointment increases the Board size from nine to ten members. Additionally, on April 1, 2024, Twilio disclosed this agreement and appointment under Regulation FD.","2025-08-22 09:43:23",[5965,5968],{"exhibit_number":5772,"htm_reference":5966,"full_url":5967},"d819874dex101.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524082747/d819874dex101.htm",{"exhibit_number":5751,"htm_reference":5969,"full_url":5970},"d819874dex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524082747/d819874dex991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":3430,"sec_url":5520,"tags":5972,"headline":5977,"summary":5978,"sector":9,"industry":5746,"date_processed":5979,"impact_score":5769,"exhibits":5980,"isLocked":5754},{"7.01":5973,"8.01":5974,"9.01":5975},[5944],[5877],[5976],"Pro Forma Financial Information","Twilio Expands Share Repurchase Program and Outlines Financial Targets","Twilio Inc. has authorized an additional $2 billion share repurchase program and provided financial targets for fiscal years 2024 and 2025. The company has also concluded an operational review of its Segment business and appointed Thomas Wyatt as President of Segment, effective March 11, 2024.","2025-08-22 06:36:37",[5981],{"exhibit_number":5751,"htm_reference":5982,"full_url":5983},"d808054dex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524058799/d808054dex991.htm",{"symbol":5,"accessionnumber":5528,"filingdate":3482,"sec_url":5530,"tags":5985,"headline":5988,"summary":5989,"sector":9,"industry":5746,"date_processed":5990,"impact_score":5867,"exhibits":5991,"isLocked":5754},{"2.02":5986,"9.01":5987},[5805],[5818],"Twilio Reports Strong Q4 and FY 2023 Performance, New CEO Appointed","On February 14, 2024, Twilio Inc. reported its financial results for Q4 and FY 2023, showcasing a 5% reported and 8% organic year-over-year revenue growth for Q4, totaling $1.08 billion, and a 9% reported and 10% organic year-over-year revenue growth for FY 2023, totaling $4.15 billion. Despite the strong revenue performance, Twilio reported a GAAP loss from operations of $362 million for Q4 and $877 million for FY 2023. Non-GAAP income from operations stood at $173 million for Q4 and $533 million for FY 2023. Additionally, Twilio announced a significant executive change, with Jeff Lawson resigning as CEO, and Khozema Shipchandler appointed as his successor. The company also detailed its ongoing operational review of the Segment business unit and provided guidance for Q1 FY 24.","2025-08-22 03:31:10",[5992],{"exhibit_number":5751,"htm_reference":5993,"full_url":5994},"twloq423ex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000144766924000015/twloq423ex991.htm",{"symbol":5,"accessionnumber":5533,"filingdate":3500,"sec_url":5535,"tags":5996,"headline":5999,"summary":6000,"sector":9,"industry":5746,"date_processed":6001,"impact_score":5769,"exhibits":6002,"isLocked":5754},{"5.03":5997,"9.01":5998},[5841,5840],[5879],"Twilio Inc. Adopts New Corporate Governance Bylaws","On February 8, 2024, Twilio Inc. announced that its Board of Directors approved and adopted the Third Amended and Restated Bylaws to enhance corporate governance. The new bylaws revise disclosure requirements for director nominations and business proposals by stockholders, clarify definitions related to 'Acting in Concert' and 'principal competitor', and update stockholder meeting mechanics in accordance with recent Delaware law changes.","2025-08-22 02:53:26",[6003],{"exhibit_number":5849,"htm_reference":6004,"full_url":6005},"d748241dex31.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524030240/d748241dex31.htm",{"symbol":5,"accessionnumber":5538,"filingdate":3622,"sec_url":5540,"tags":6007,"headline":6015,"summary":6016,"sector":9,"industry":5746,"date_processed":6017,"impact_score":5748,"exhibits":6018,"isLocked":5754},{"2.02":6008,"5.02":6009,"7.01":6011,"8.01":6012,"9.01":6014},[5742],[6010,5958],"CEO Resignation",[5944],[6013],"Corporate Update",[5879],"Twilio Announces CEO Transition and Financial Guidance Exceedance","Twilio Inc. announced on January 8, 2024, that it expects to exceed its financial guidance for the fourth quarter and full year 2023, with Khozema Shipchandler succeeding Jeff Lawson as CEO and Jeff Epstein becoming Board Chair. Shipchandler, previously President of Twilio Communications, was appointed CEO and will join the board, effective January 8, 2024. Lawson, Twilio's co-founder, resigned from his positions as CEO and Board member. A press release with further details was issued on January 8, 2024.","2025-08-21 23:01:11",[6019,6022,6025],{"exhibit_number":5772,"htm_reference":6020,"full_url":6021},"d551551dex101.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524004000/d551551dex101.htm",{"exhibit_number":5776,"htm_reference":6023,"full_url":6024},"d551551dex102.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524004000/d551551dex102.htm",{"exhibit_number":5751,"htm_reference":6026,"full_url":6027},"d551551dex991.htm","https://www.sec.gov/Archives/edgar/data/1447669/000119312524004000/d551551dex991.htm",null,1789889889168]