[{"data":1,"prerenderedAt":5740},["ShallowReactive",2],{"company-overview-UBER":3},{"company_profile":4,"ohlc":24,"spy":3557,"trading_signals":4833,"company_actions":4974,"filings_8k":5346,"report_history":5739,"insider_summary":5739,"filings_summary":5739,"financials_summary":5739,"institutional_summary":5739,"seo_links":5739},{"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},"UBER","Uber Technologies Inc.","NYSE","XNYS","Technology","Software - Application",36600,"https://www.uber.com","Uber Technologies Inc. is a global technology platform that connects consumers, drivers, merchants, couriers, shippers, and businesses through on-demand services. Uber’s core offerings span Mobility, Delivery, and Freight, supporting ride-hailing, restaurant and grocery ordering, package delivery, and digital freight brokerage. The company also provides Uber for Business, which helps organizations manage employee travel, meals, and local delivery needs, along with advertising and other platform-based services. Its apps and marketplace tools bring together independent service providers and customers across transportation and logistics networks in multiple regions worldwide. Uber Technologies Inc. plays a central role in the broader mobility and delivery ecosystem by using software, mapping, and marketplace coordination to simplify everyday transportation and commerce.","Common Stock","Mr. Dara  Khosrowshahi","1725 3rd Street","San Francisco",94158,"CA","United States","415 612 8582","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,72,77,83,89,95,101,107,113,119,125,131,136,142,148,154,159,165,170,176,181,187,193,199,205,211,216,221,226,231,237,242,247,253,258,262,266,271,277,283,289,295,301,307,312,318,324,329,334,340,346,351,356,361,367,372,376,381,387,393,398,404,409,412,416,421,426,432,437,441,445,450,454,459,465,468,474,478,483,488,494,499,504,509,513,518,523,529,533,539,545,549,555,560,564,568,572,577,582,587,593,599,604,609,614,619,625,630,634,637,640,645,650,655,660,665,671,674,678,681,683,687,693,697,703,708,711,716,719,723,729,732,735,740,745,749,753,758,763,766,771,774,779,785,789,792,797,802,805,809,812,817,823,829,835,841,846,852,858,864,870,875,881,887,892,898,904,910,916,922,928,934,939,945,951,956,960,966,969,974,979,985,991,997,1003,1009,1014,1020,1026,1031,1037,1043,1049,1055,1060,1065,1070,1076,1079,1084,1090,1096,1102,1108,1114,1120,1126,1132,1138,1144,1150,1155,1161,1167,1173,1179,1185,1190,1195,1201,1207,1212,1217,1222,1227,1232,1238,1243,1249,1255,1261,1267,1273,1278,1284,1290,1295,1301,1307,1311,1317,1323,1327,1333,1338,1344,1349,1355,1361,1367,1372,1377,1381,1384,1388,1394,1399,1405,1408,1413,1416,1421,1427,1433,1437,1443,1447,1453,1457,1463,1469,1475,1481,1485,1490,1496,1501,1507,1512,1517,1523,1526,1530,1535,1540,1545,1550,1556,1562,1567,1571,1574,1579,1585,1590,1594,1597,1601,1606,1610,1615,1621,1626,1632,1637,1642,1647,1651,1655,1660,1665,1671,1677,1681,1687,1693,1698,1702,1707,1712,1717,1721,1727,1732,1738,1743,1749,1754,1759,1763,1768,1774,1778,1783,1789,1795,1798,1802,1807,1811,1817,1823,1827,1830,1833,1838,1841,1846,1850,1854,1858,1861,1864,1867,1872,1876,1882,1887,1893,1899,1903,1907,1911,1915,1919,1922,1927,1932,1936,1940,1943,1946,1948,1953,1955,1960,1962,1965,1968,1972,1975,1978,1983,1987,1990,1994,2000,2003,2008,2012,2017,2021,2026,2029,2035,2040,2044,2049,2053,2058,2063,2068,2073,2079,2084,2089,2095,2101,2105,2111,2117,2121,2126,2130,2135,2140,2146,2152,2158,2163,2169,2175,2181,2187,2193,2199,2205,2210,2215,2221,2227,2231,2237,2242,2248,2253,2258,2263,2269,2275,2280,2282,2285,2288,2292,2295,2299,2302,2308,2312,2316,2321,2324,2327,2331,2334,2336,2339,2341,2344,2346,2350,2353,2356,2359,2363,2366,2368,2374,2378,2382,2388,2393,2396,2402,2407,2411,2417,2421,2427,2431,2436,2439,2441,2445,2447,2451,2455,2460,2464,2467,2469,2472,2475,2479,2482,2484,2486,2490,2495,2500,2503,2509,2513,2515,2518,2523,2526,2529,2534,2538,2542,2545,2548,2550,2553,2555,2557,2560,2563,2566,2570,2574,2579,2582,2587,2593,2599,2603,2608,2614,2619,2625,2629,2635,2641,2647,2652,2656,2660,2662,2664,2666,2668,2673,2675,2678,2682,2684,2688,2692,2695,2698,2700,2702,2706,2709,2714,2717,2719,2722,2725,2727,2732,2737,2741,2745,2750,2756,2761,2767,2770,2776,2781,2787,2792,2797,2803,2807,2811,2814,2818,2823,2829,2833,2837,2840,2844,2847,2850,2854,2857,2861,2865,2870,2875,2877,2881,2885,2888,2892,2894,2898,2901,2904,2908,2910,2912,2914,2918,2921,2927,2931,2934,2937,2941,2945,2949,2953,2958,2963,2965,2967,2971,2975,2977,2982,2986,2989,2992,2997,3000,3004,3009,3012,3016,3020,3023,3027,3031,3035,3038,3041,3045,3048,3051,3055,3057,3059,3061,3066,3069,3074,3079,3084,3089,3092,3096,3100,3104,3108,3112,3118,3121,3126,3131,3135,3140,3144,3150,3156,3162,3167,3172,3177,3181,3186,3191,3194,3199,3205,3211,3217,3223,3226,3231,3236,3242,3247,3250,3255,3259,3265,3271,3277,3282,3288,3294,3300,3306,3312,3318,3324,3330,3335,3340,3346,3352,3358,3364,3370,3375,3381,3387,3393,3399,3405,3410,3416,3422,3428,3434,3440,3446,3451,3455,3461,3467,3473,3479,3485,3490,3495,3499,3505,3511,3516,3521,3526,3531,3536,3542,3548,3552],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",70.9,71,70.06,70.5,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",71.6,71.64,70.24,70.87,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",71.32,71.96,70.57,70.97,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",72.33,72.42,71.31,71.43,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",71.98,72.8,71.26,72.63,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",72.99,73.06,71.04,71.67,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",70.38,73.48,69.24,72.56,{"symbol":5,"time":68,"open":69,"high":70,"low":28,"close":71},"2026-09-09",73.05,73.1,71.08,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",75.62,72.72,73.13,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",76.15,76.86,75.21,75.76,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",77.34,78.35,75.19,75.96,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",76.05,77.24,75.36,76.45,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",75.27,76.11,74.62,75.24,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",78.17,78.29,75.34,75.65,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",77,79,76.72,78.82,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",77.66,77.69,76.2,76.95,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",81.56,82.37,78.42,78.49,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",79.38,80.43,78.61,80.35,{"symbol":5,"time":132,"open":110,"high":133,"low":134,"close":135},"2026-08-24",79.52,77.9,79.29,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",79.73,80.22,77.85,78.8,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",78.47,80.15,78.09,78.55,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",74.9,79.31,73.97,78.04,{"symbol":5,"time":155,"open":87,"high":156,"low":157,"close":158},"2026-08-18",77.28,74.63,74.66,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",77.09,77.53,74.65,74.99,{"symbol":5,"time":166,"open":161,"high":167,"low":168,"close":169},"2026-08-14",77.44,75.37,75.95,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",75.63,76.04,74.53,75.88,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":93},"2026-08-12",78.2,78.56,74.88,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",78,78.99,77.47,78.54,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",75.43,78.1,75.39,78.03,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",71.29,75.42,71.23,75.02,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",68.63,71.37,68.17,70.47,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",69,69.42,66.74,68.18,{"symbol":5,"time":212,"open":47,"high":213,"low":214,"close":215},"2026-08-04",72.29,71.14,71.99,{"symbol":5,"time":217,"open":197,"high":218,"low":219,"close":220},"2026-08-03",71.95,71.01,71.61,{"symbol":5,"time":222,"open":223,"high":30,"low":224,"close":225},"2026-07-31",69.96,69.5,70.36,{"symbol":5,"time":227,"open":228,"high":228,"low":229,"close":230},"2026-07-30",70.6,68.69,70.37,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",70.1,71.79,69.66,71.2,{"symbol":5,"time":238,"open":239,"high":27,"low":240,"close":241},"2026-07-28",69.11,68.76,70.74,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":210},"2026-07-27",66.38,68.34,65.41,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",69.39,70.07,65.56,65.94,{"symbol":5,"time":254,"open":255,"high":71,"low":256,"close":257},"2026-07-23",70.17,68.35,68.91,{"symbol":5,"time":259,"open":260,"high":260,"low":223,"close":261},"2026-07-22",71.47,70.33,{"symbol":5,"time":263,"open":264,"high":57,"low":48,"close":265},"2026-07-21",72.17,71.55,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":264},"2026-07-20",72.5,73.41,71.59,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",73.26,73.46,71.72,72.46,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",73.68,75.4,72.62,74.04,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",72.53,73.96,72.2,72.67,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",73.56,74.2,71.24,72.08,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",75.07,76.3,73.87,74.26,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",74.98,76.21,74.48,74.54,{"symbol":5,"time":308,"open":268,"high":309,"low":310,"close":311},"2026-07-09",74.36,72.31,74.35,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",73.51,74.77,72.58,73.6,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",73.59,74.85,73.32,74.33,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":46},"2026-07-06",74.16,74.56,71.86,{"symbol":5,"time":330,"open":331,"high":332,"low":45,"close":333},"2026-07-02",72.79,74.51,74.43,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",72.23,73.8,71.66,72.66,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",74.78,75.03,71.82,72.16,{"symbol":5,"time":347,"open":348,"high":349,"low":292,"close":350},"2026-06-29",76,77.76,75.5,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":117},"2026-06-26",72.7,76.39,72.45,{"symbol":5,"time":357,"open":300,"high":358,"low":359,"close":360},"2026-06-25",74.55,72.11,72.25,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-24",70.3,75.74,69.7,73.85,{"symbol":5,"time":368,"open":71,"high":369,"low":370,"close":371},"2026-06-23",71.56,69.57,69.67,{"symbol":5,"time":373,"open":374,"high":355,"low":375,"close":48},"2026-06-22",71.46,70.85,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":34},"2026-06-18",71.97,72.49,70.78,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-17",72.88,73.27,70.89,70.91,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-16",73.28,74.29,72.77,73.25,{"symbol":5,"time":394,"open":395,"high":64,"low":396,"close":397},"2026-06-15",70.62,70.46,72.85,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",70.02,70.23,67.4,68.85,{"symbol":5,"time":405,"open":406,"high":370,"low":407,"close":408},"2026-06-11",68.23,67.19,69.55,{"symbol":5,"time":410,"open":365,"high":63,"low":411,"close":411},"2026-06-10",68.61,{"symbol":5,"time":413,"open":414,"high":415,"low":224,"close":63},"2026-06-09",70.28,71.45,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":29},"2026-06-08",70.41,70.94,69.97,{"symbol":5,"time":422,"open":423,"high":285,"low":424,"close":425},"2026-06-05",71.84,70.31,70.71,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-04",72.65,73.54,71.73,72.21,{"symbol":5,"time":433,"open":434,"high":435,"low":225,"close":436},"2026-06-03",71.15,71.88,71.69,{"symbol":5,"time":438,"open":439,"high":76,"low":39,"close":440},"2026-06-02",72.6,71.62,{"symbol":5,"time":442,"open":443,"high":327,"low":443,"close":444},"2026-06-01",71.33,73.77,{"symbol":5,"time":446,"open":447,"high":448,"low":223,"close":449},"2026-05-29",70.65,72.24,70.4,{"symbol":5,"time":451,"open":255,"high":214,"low":452,"close":453},"2026-05-28",69.58,70.92,{"symbol":5,"time":455,"open":456,"high":419,"low":457,"close":458},"2026-05-27",69.85,69.6,70.73,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-26",71.74,71.83,69.9,70.12,{"symbol":5,"time":466,"open":366,"high":467,"low":39,"close":344},"2026-05-22",74.97,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-21",74.25,74.61,72.9,73.61,{"symbol":5,"time":475,"open":337,"high":476,"low":285,"close":477},"2026-05-20",74.89,74.6,{"symbol":5,"time":479,"open":480,"high":481,"low":286,"close":482},"2026-05-19",75.49,76.01,74.09,{"symbol":5,"time":484,"open":476,"high":485,"low":486,"close":487},"2026-05-18",75.97,74.23,75.08,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-15",74.31,75.57,73.63,75.09,{"symbol":5,"time":495,"open":496,"high":497,"low":383,"close":498},"2026-05-14",74.67,75.29,74.69,{"symbol":5,"time":500,"open":501,"high":91,"low":502,"close":503},"2026-05-13",75.6,74.02,74.7,{"symbol":5,"time":505,"open":117,"high":506,"low":507,"close":508},"2026-05-12",76.83,74.41,76.36,{"symbol":5,"time":510,"open":350,"high":511,"low":512,"close":79},"2026-05-11",77.02,75.1,{"symbol":5,"time":514,"open":515,"high":515,"low":516,"close":517},"2026-05-08",77.05,74.4,75.45,{"symbol":5,"time":519,"open":520,"high":521,"low":298,"close":522},"2026-05-07",79.83,80.83,76.73,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-06",77.46,80.11,76.7,79.17,{"symbol":5,"time":530,"open":470,"high":531,"low":288,"close":532},"2026-05-05",74.8,72.95,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-04",74.93,75.32,73.52,73.93,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-01",75.11,75.66,74.58,75.12,{"symbol":5,"time":546,"open":547,"high":198,"low":548,"close":471},"2026-04-30",74.32,73.04,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-04-29",73.67,74.73,72.78,74.47,{"symbol":5,"time":556,"open":557,"high":558,"low":482,"close":559},"2026-04-28",75.7,76.66,74.11,{"symbol":5,"time":561,"open":562,"high":118,"low":496,"close":563},"2026-04-27",74.68,76.27,{"symbol":5,"time":565,"open":315,"high":315,"low":566,"close":567},"2026-04-24",73.53,74.64,{"symbol":5,"time":569,"open":558,"high":570,"low":571,"close":503},"2026-04-23",77.18,73.75,{"symbol":5,"time":573,"open":574,"high":575,"low":512,"close":576},"2026-04-22",77.7,77.97,75.58,{"symbol":5,"time":578,"open":183,"high":579,"low":580,"close":581},"2026-04-21",78.76,77.04,77.26,{"symbol":5,"time":583,"open":584,"high":585,"low":557,"close":586},"2026-04-20",76.67,77.71,77.49,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-17",77.42,78.72,76.61,77.12,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-16",77.51,78.05,76.37,76.48,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":156},"2026-04-15",73.86,77.93,73.79,{"symbol":5,"time":605,"open":606,"high":607,"low":448,"close":608},"2026-04-14",73.17,73.95,72.91,{"symbol":5,"time":610,"open":250,"high":611,"low":612,"close":613},"2026-04-13",72.81,69.82,72.34,{"symbol":5,"time":615,"open":616,"high":383,"low":617,"close":618},"2026-04-10",72.32,70.04,70.48,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-09",72.15,72.35,70.01,71.81,{"symbol":5,"time":626,"open":627,"high":189,"low":628,"close":629},"2026-04-08",75,72.07,72.38,{"symbol":5,"time":631,"open":632,"high":66,"low":633,"close":430},"2026-04-07",71.78,71.11,{"symbol":5,"time":635,"open":440,"high":553,"low":636,"close":264},"2026-04-06",71.41,{"symbol":5,"time":638,"open":386,"high":378,"low":639,"close":423},"2026-04-02",69.78,{"symbol":5,"time":641,"open":642,"high":353,"low":643,"close":644},"2026-04-01",72.43,70.81,71.71,{"symbol":5,"time":646,"open":425,"high":647,"low":648,"close":649},"2026-03-31",72.05,70.21,71.93,{"symbol":5,"time":651,"open":652,"high":30,"low":653,"close":654},"2026-03-30",69.71,68.84,69.91,{"symbol":5,"time":656,"open":657,"high":63,"low":658,"close":659},"2026-03-27",70.11,68.46,69.18,{"symbol":5,"time":661,"open":662,"high":391,"low":663,"close":664},"2026-03-26",72.74,70.2,70.55,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-25",73,73.84,72.19,73.08,{"symbol":5,"time":672,"open":157,"high":673,"low":621,"close":613},"2026-03-24",75.01,{"symbol":5,"time":675,"open":97,"high":676,"low":677,"close":544},"2026-03-23",75.82,74.44,{"symbol":5,"time":679,"open":303,"high":303,"low":548,"close":680},"2026-03-20",73.89,{"symbol":5,"time":682,"open":598,"high":140,"low":536,"close":105},"2026-03-19",{"symbol":5,"time":684,"open":685,"high":686,"low":598,"close":558},"2026-03-18",77.43,77.68,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-17",77.39,79.23,77.31,77.79,{"symbol":5,"time":694,"open":695,"high":696,"low":695,"close":158},"2026-03-16",74,75.38,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-13",73.3,74.87,72.69,73.33,{"symbol":5,"time":704,"open":700,"high":705,"low":706,"close":707},"2026-03-12",75.85,72.59,72.97,{"symbol":5,"time":709,"open":306,"high":501,"low":710,"close":467},"2026-03-11",73.55,{"symbol":5,"time":712,"open":152,"high":713,"low":714,"close":715},"2026-03-10",74.12,72.18,72.36,{"symbol":5,"time":717,"open":713,"high":306,"low":718,"close":668},"2026-03-09",71.94,{"symbol":5,"time":720,"open":552,"high":491,"low":721,"close":722},"2026-03-06",74.19,75.13,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-05",76.59,78.25,75.14,75.44,{"symbol":5,"time":730,"open":298,"high":580,"low":673,"close":731},"2026-03-04",76.65,{"symbol":5,"time":733,"open":734,"high":691,"low":502,"close":508},"2026-03-03",74.5,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":169},"2026-03-02",73.5,76.5,73.15,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":196},"2026-02-27",73.9,75.78,73.66,{"symbol":5,"time":746,"open":739,"high":747,"low":748,"close":531},"2026-02-26",76.1,72.83,{"symbol":5,"time":750,"open":616,"high":751,"low":752,"close":748},"2026-02-25",73.16,71.92,{"symbol":5,"time":754,"open":395,"high":755,"low":756,"close":757},"2026-02-24",72.14,69.95,71.38,{"symbol":5,"time":759,"open":57,"high":760,"low":761,"close":762},"2026-02-23",73.11,70.15,70.72,{"symbol":5,"time":764,"open":428,"high":765,"low":66,"close":601},"2026-02-20",74.59,{"symbol":5,"time":767,"open":768,"high":559,"low":769,"close":770},"2026-02-19",71.87,71.76,72.94,{"symbol":5,"time":772,"open":773,"high":384,"low":464,"close":391},"2026-02-18",70.26,{"symbol":5,"time":775,"open":776,"high":777,"low":365,"close":778},"2026-02-17",70.66,70.98,70.53,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-02-13",71.06,71.42,69.02,69.99,{"symbol":5,"time":786,"open":669,"high":54,"low":787,"close":788},"2026-02-12",69.45,71.22,{"symbol":5,"time":790,"open":791,"high":482,"low":447,"close":219},"2026-02-11",73.76,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":737},"2026-02-10",74.38,75.05,73.47,{"symbol":5,"time":798,"open":799,"high":800,"low":314,"close":801},"2026-02-09",74.76,74.82,73.91,{"symbol":5,"time":803,"open":480,"high":804,"low":288,"close":315},"2026-02-06",75.86,{"symbol":5,"time":806,"open":273,"high":807,"low":808,"close":81},"2026-02-05",77.22,73.22,{"symbol":5,"time":810,"open":172,"high":585,"low":435,"close":811},"2026-02-04",73.92,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":602},"2026-02-03",80.48,80.68,77.3,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-02",79.8,81.89,79.19,80.84,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-30",80.91,82.1,79.42,80.05,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-01-29",80.44,82.08,79.96,81.7,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-28",81.16,81.85,79.74,79.78,{"symbol":5,"time":842,"open":843,"high":832,"low":844,"close":845},"2026-01-27",81.95,79.86,81.24,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-26",82.35,83.33,81.91,81.98,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-23",82.65,83.56,81.47,82.31,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-22",83.5,85.43,81.51,82.56,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-21",84.39,85.61,82.95,84.26,{"symbol":5,"time":871,"open":872,"high":873,"low":848,"close":874},"2026-01-20",83.06,83.81,83.72,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-16",84.15,85,83,84.85,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-01-15",85.81,86.35,82.73,84.38,{"symbol":5,"time":888,"open":889,"high":890,"low":860,"close":891},"2026-01-14",85.37,85.99,84.65,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-01-13",84.21,85.94,83.7,85.41,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-12",84.64,85.48,83.77,84.67,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-01-09",87.27,87.28,84.88,85.44,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-08",85.76,88.24,85.35,87.59,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-07",86.24,87.74,85.66,86.19,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-06",81.18,85.65,81.09,85.54,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-05",81.61,82.84,79.58,80.74,{"symbol":5,"time":935,"open":936,"high":937,"low":856,"close":938},"2026-01-02",82.04,83.66,82.86,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-12-31",82,82.55,81.42,81.71,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-30",81.74,82.5,81.53,82.12,{"symbol":5,"time":952,"open":825,"high":953,"low":954,"close":955},"2025-12-29",82.2,80.79,81.5,{"symbol":5,"time":957,"open":958,"high":955,"low":815,"close":959},"2025-12-26",81.2,81.26,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-12-24",81.01,81.41,80.58,81.15,{"symbol":5,"time":967,"open":962,"high":943,"low":130,"close":968},"2025-12-23",80.97,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":959},"2025-12-22",81.32,82.25,80.9,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":151},"2025-12-19",79.77,79.99,78.31,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-12-18",80.36,80.71,79.55,79.69,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-17",80.81,81.3,78.78,79.14,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-16",81.75,82.05,80.26,80.92,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-15",83.46,83.62,81.17,81.86,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-12-12",85.5,86.45,84.52,85.11,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":909},"2025-12-11",84.06,85.75,83.34,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-10",88.64,88.75,82.72,84.16,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-09",91.81,92.01,88.91,89.07,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1028,"close":1030},"2025-12-08",90.77,92.78,92.57,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-05",90.72,92.75,90.46,91.32,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-04",90.18,91,89.45,90.99,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-03",89.85,91.38,88.95,90.68,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-02",86.03,88.44,85.63,87.57,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":901,"close":1059},"2025-12-01",86.99,87.61,86.57,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":918,"close":1064},"2025-11-28",86.51,87.62,87.54,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":920},"2025-11-26",84.11,86.36,83.65,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-11-25",83.8,84.27,82.39,83.69,{"symbol":5,"time":1077,"open":877,"high":1007,"low":1078,"close":1075},"2025-11-24",83.03,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":862,"close":1083},"2025-11-21",83.97,84,83.87,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-20",90.2,90.54,82.94,83.36,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-11-19",90.6,91.08,88.89,89.53,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-11-18",92.1,92.92,89.33,90.86,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-17",91.31,92.58,90.74,92.11,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-14",90.06,92.62,89.62,91.62,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-13",93.7,94.06,91.35,91.78,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-12",94.11,95.18,92.76,93.57,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-11-11",93.65,94.16,92.97,93.6,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-11-10",92.99,94.31,92.25,94.1,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-07",91.61,93.17,90.3,91.99,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-06",92,92.77,90.82,92.12,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1034},"2025-11-05",95.01,95.44,92.52,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-04",91.97,95.03,90.08,94.67,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-03",97.66,100.35,96.78,99.72,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-31",97.46,98.45,96.15,96.5,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-30",95.41,97.62,94.56,96.49,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-29",96.24,96.89,94.53,95.76,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1175,"close":1189},"2025-10-28",96.77,97.73,95.43,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1183,"close":1194},"2025-10-27",94.91,96.66,96.42,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-24",95.15,95.26,93.9,94.07,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-10-23",92.5,95.7,92.4,94.61,{"symbol":5,"time":1208,"open":1147,"high":1209,"low":1210,"close":1211},"2025-10-22",93.42,91.42,92.21,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1130,"close":1216},"2025-10-21",93.59,94.55,93.03,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1116},"2025-10-20",93,94.5,92.85,{"symbol":5,"time":1223,"open":1146,"high":1224,"low":1225,"close":1226},"2025-10-17",92.83,91.46,92.3,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1154},"2025-10-16",94.44,95.46,91.18,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-15",95.86,96.99,93.79,94.52,{"symbol":5,"time":1239,"open":1240,"high":1123,"low":1241,"close":1242},"2025-10-14",93.78,92.46,94.25,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-13",95,95.25,93.43,94.08,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-10",96.3,96.45,93.33,93.4,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-09",99.97,100.17,95.83,96,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-08",97.94,99.61,97.2,99.28,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-07",100.13,100.69,97,97.8,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1182,"close":1277},"2025-10-06",96.96,101.3,100.1,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-03",96.95,98.3,96.46,96.6,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-02",97.08,97.21,94.76,96.61,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1289},"2025-10-01",97.48,99.08,96.57,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-30",99.59,99.75,96.65,97.97,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-09-29",99.32,100.26,98.59,99.57,{"symbol":5,"time":1308,"open":1272,"high":1309,"low":1310,"close":1170},"2025-09-26",98.53,97.03,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-25",97.3,97.87,95.9,97.6,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-24",98.89,99.86,96.93,97.78,{"symbol":5,"time":1324,"open":1320,"high":1325,"low":1326,"close":1272},"2025-09-23",100.18,97.65,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-22",99,101.99,98.5,99.39,{"symbol":5,"time":1334,"open":1245,"high":1335,"low":1336,"close":1337},"2025-09-19",98.83,94.9,98.51,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-18",93.93,95.05,93.21,94.7,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1149,"close":1348},"2025-09-17",96.07,97.24,92.95,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-09-16",99.42,99.7,97.02,97.83,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-15",95.8,98.86,95.52,98.85,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-12",94.49,96.27,93.71,95.89,{"symbol":5,"time":1368,"open":1215,"high":1369,"low":1370,"close":1371},"2025-09-11",96.32,94,94.68,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1365,"close":1376},"2025-09-10",95.51,96.1,94.21,{"symbol":5,"time":1378,"open":1220,"high":1379,"low":1147,"close":1380},"2025-09-09",95.48,95.45,{"symbol":5,"time":1382,"open":1046,"high":1177,"low":1046,"close":1383},"2025-09-08",94.36,{"symbol":5,"time":1385,"open":1386,"high":1386,"low":1387,"close":1042},"2025-09-05",92.53,88.84,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-04",93.11,93.13,90.93,91.98,{"symbol":5,"time":1395,"open":1034,"high":1396,"low":1397,"close":1398},"2025-09-03",94.77,92.18,92.94,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-02",92.26,93.54,91.92,92.81,{"symbol":5,"time":1406,"open":1260,"high":1171,"low":1140,"close":1407},"2025-08-29",93.75,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1248,"close":1412},"2025-08-28",96.03,96.11,95.96,{"symbol":5,"time":1414,"open":1172,"high":1280,"low":1415,"close":1415},"2025-08-27",95.33,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1383,"close":1420},"2025-08-26",94.88,96.82,96.53,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-08-25",95.66,97.5,95.13,95.16,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-22",94.46,97.54,94.29,96.79,{"symbol":5,"time":1434,"open":1435,"high":1245,"low":1404,"close":1436},"2025-08-21",93.62,94.23,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-20",94.83,94.96,91.44,93.73,{"symbol":5,"time":1444,"open":1370,"high":1283,"low":1445,"close":1446},"2025-08-19",93.85,95.32,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-18",92.22,94.4,91.89,93.98,{"symbol":5,"time":1454,"open":1455,"high":1199,"low":1101,"close":1456},"2025-08-15",91.65,92.6,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-08-14",90.35,92.32,90.11,91.4,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-08-13",92.05,92.2,89.91,90.83,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-12",91.19,92.56,91.14,91.73,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-08-11",89.81,91.43,88.92,90.58,{"symbol":5,"time":1482,"open":1483,"high":1135,"low":1024,"close":1484},"2025-08-08",92.96,89.56,{"symbol":5,"time":1486,"open":1033,"high":1487,"low":1488,"close":1489},"2025-08-07",92.74,89.16,92.67,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-06",90.95,90.96,86.3,89.22,{"symbol":5,"time":1497,"open":1498,"high":1493,"low":1499,"close":1500},"2025-08-05",89.37,89.05,89.39,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-04",87.7,88.59,87.41,88.43,{"symbol":5,"time":1508,"open":1062,"high":1509,"low":1510,"close":1511},"2025-08-01",87.06,85.42,86.91,{"symbol":5,"time":1513,"open":1514,"high":1387,"low":1515,"close":1516},"2025-07-31",87.53,86.61,87.75,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-30",87.24,87.81,86.48,87.64,{"symbol":5,"time":1524,"open":1094,"high":1488,"low":1068,"close":1525},"2025-07-29",87.11,{"symbol":5,"time":1527,"open":1104,"high":1528,"low":1529,"close":1092},"2025-07-28",92.35,90.24,{"symbol":5,"time":1531,"open":1532,"high":1046,"low":1533,"close":1534},"2025-07-25",90.49,89.5,91.29,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1539},"2025-07-24",91.05,93.61,90.87,{"symbol":5,"time":1541,"open":1542,"high":1542,"low":1543,"close":1544},"2025-07-23",92.7,89.87,89.94,{"symbol":5,"time":1546,"open":1547,"high":1401,"low":1548,"close":1549},"2025-07-22",91.48,89.88,91.79,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-21",90.85,91.93,90.53,91.16,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-18",90.8,91.17,89.41,90.59,{"symbol":5,"time":1563,"open":1564,"high":1462,"low":1565,"close":1566},"2025-07-17",91.21,89.9,90.5,{"symbol":5,"time":1568,"open":1569,"high":1034,"low":1477,"close":1570},"2025-07-16",92.65,90.75,{"symbol":5,"time":1572,"open":1245,"high":1426,"low":1573,"close":1211},"2025-07-15",91.85,{"symbol":5,"time":1575,"open":1576,"high":1379,"low":1577,"close":1578},"2025-07-14",95.19,93.56,93.89,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-11",96.13,96.84,95.27,95.39,{"symbol":5,"time":1586,"open":1346,"high":1587,"low":1588,"close":1589},"2025-07-10",97.45,95.12,96.4,{"symbol":5,"time":1591,"open":1424,"high":1592,"low":1375,"close":1593},"2025-07-09",97.72,96.64,{"symbol":5,"time":1595,"open":1182,"high":1316,"low":1596,"close":1292},"2025-07-08",95.11,{"symbol":5,"time":1598,"open":1402,"high":1599,"low":1402,"close":1600},"2025-07-07",97.12,96.68,{"symbol":5,"time":1602,"open":1603,"high":1122,"low":1604,"close":1605},"2025-07-03",92.63,92.61,93.63,{"symbol":5,"time":1607,"open":1608,"high":1137,"low":1609,"close":1465},"2025-07-02",91.88,91.55,{"symbol":5,"time":1611,"open":1221,"high":1612,"low":1613,"close":1614},"2025-07-01",93.24,90.31,92.13,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-06-30",91.69,93.39,91.52,93.3,{"symbol":5,"time":1622,"open":1098,"high":1623,"low":1624,"close":1625},"2025-06-27",92.51,89.97,91.53,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-26",91.3,94.38,90.88,93.12,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1092,"close":1636},"2025-06-25",91.57,92.89,90.9,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1455},"2025-06-24",87.99,92.48,87.91,{"symbol":5,"time":1643,"open":1078,"high":1644,"low":1645,"close":1646},"2025-06-23",85.25,82.47,85.24,{"symbol":5,"time":1648,"open":1649,"high":889,"low":1000,"close":1650},"2025-06-20",84.47,83.78,{"symbol":5,"time":1652,"open":1653,"high":1521,"low":857,"close":1654},"2025-06-18",85.17,83.44,{"symbol":5,"time":1656,"open":1657,"high":901,"low":1658,"close":1659},"2025-06-17",84.57,84.24,84.76,{"symbol":5,"time":1661,"open":880,"high":1662,"low":1663,"close":1664},"2025-06-16",86.02,84.71,85.12,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-06-13",84.81,85.57,83.38,83.93,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-12",86.11,86.79,84.87,85.62,{"symbol":5,"time":1678,"open":915,"high":1679,"low":895,"close":1680},"2025-06-11",87.6,86.58,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-10",88.29,88.38,85.6,86.39,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-09",86.32,87.86,86.2,87.12,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1685},"2025-06-06",85.4,86.69,85.03,{"symbol":5,"time":1699,"open":1700,"high":1012,"low":1701,"close":903},"2025-06-05",83.4,83.08,{"symbol":5,"time":1703,"open":1704,"high":1663,"low":1705,"close":1706},"2025-06-04",83.19,82.99,83.45,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1002,"close":1711},"2025-06-03",83.58,83.79,82.53,{"symbol":5,"time":1713,"open":1714,"high":1659,"low":1715,"close":1716},"2025-06-02",84.48,82.64,83.64,{"symbol":5,"time":1718,"open":1719,"high":891,"low":1720,"close":1019},"2025-05-30",84.53,82.54,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-29",87.58,87.87,82.96,84.3,{"symbol":5,"time":1728,"open":1729,"high":1548,"low":1730,"close":1731},"2025-05-28",89.29,88.12,88.26,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-05-27",89.17,89.72,87.89,89,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1516},"2025-05-23",87.21,88.49,86.7,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-05-22",88.45,89.26,87.88,88,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1748,"close":1753},"2025-05-21",90.64,91.04,88.67,{"symbol":5,"time":1755,"open":1756,"high":1131,"low":1757,"close":1758},"2025-05-20",93.35,90.61,91.87,{"symbol":5,"time":1760,"open":1630,"high":1761,"low":1762,"close":1241},"2025-05-19",92.55,90.56,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1549},"2025-05-16",90.55,92.9,89.71,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-15",89.66,91.11,89.24,90.16,{"symbol":5,"time":1775,"open":1480,"high":1455,"low":1776,"close":1777},"2025-05-14",89.68,90.41,{"symbol":5,"time":1779,"open":1505,"high":1780,"low":1781,"close":1782},"2025-05-13",92.17,86.93,91.72,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-05-12",84.62,88.31,82.22,88.1,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-05-09",82.85,84.12,82.32,82.81,{"symbol":5,"time":1796,"open":1083,"high":1082,"low":941,"close":1797},"2025-05-08",82.3,{"symbol":5,"time":1799,"open":1800,"high":1653,"low":1801,"close":1069},"2025-05-07",83.13,80.12,{"symbol":5,"time":1803,"open":860,"high":1804,"low":1805,"close":1806},"2025-05-06",86.53,83.1,85.83,{"symbol":5,"time":1808,"open":1809,"high":1059,"low":1810,"close":861},"2025-05-05",83.05,82.97,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-02",82.09,84.92,81.8,84.28,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-01",81,81.92,80.67,80.89,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":816,"close":962},"2025-04-30",77.77,81.22,{"symbol":5,"time":1828,"open":1829,"high":138,"low":192,"close":827},"2025-04-29",78.33,{"symbol":5,"time":1831,"open":1832,"high":989,"low":580,"close":1829},"2025-04-28",78.11,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":185,"close":1837},"2025-04-25",78.57,80.55,77.75,{"symbol":5,"time":1839,"open":326,"high":1840,"low":601,"close":190},"2025-04-24",78.38,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":444},"2025-04-23",76.93,77.58,73.23,{"symbol":5,"time":1847,"open":366,"high":1848,"low":1849,"close":677},"2025-04-22",75.56,73.35,{"symbol":5,"time":1851,"open":677,"high":728,"low":1852,"close":1853},"2025-04-21",71.27,72.92,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":791,"close":100},"2025-04-17",73.98,75.91,{"symbol":5,"time":1859,"open":1860,"high":531,"low":647,"close":58},"2025-04-16",73.58,{"symbol":5,"time":1862,"open":70,"high":1863,"low":70,"close":502},"2025-04-15",74.72,{"symbol":5,"time":1865,"open":537,"high":1866,"low":336,"close":70},"2025-04-14",73.65,{"symbol":5,"time":1868,"open":396,"high":1869,"low":1870,"close":1871},"2025-04-11",72.4,69.33,72.28,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":245,"close":419},"2025-04-10",71.75,72.87,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-04-09",65,73.4,64.95,72.68,{"symbol":5,"time":1883,"open":1884,"high":250,"low":1885,"close":1886},"2025-04-08",69.31,63.5,65.07,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-07",62.52,67.59,60.63,65.64,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-04",66.7,67.56,63.94,64.62,{"symbol":5,"time":1900,"open":275,"high":1901,"low":1902,"close":456},"2025-04-03",72.44,69.77,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":734},"2025-04-02",72,75.41,{"symbol":5,"time":1908,"open":439,"high":1909,"low":1910,"close":57},"2025-04-01",73.07,70.83,{"symbol":5,"time":1912,"open":1913,"high":699,"low":30,"close":1914},"2025-03-31",71.4,72.86,{"symbol":5,"time":1916,"open":734,"high":1917,"low":629,"close":1918},"2025-03-28",74.92,72.75,{"symbol":5,"time":1920,"open":742,"high":74,"low":566,"close":1921},"2025-03-27",74.86,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1845,"close":1926},"2025-03-26",75.55,75.64,74.18,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":795,"close":1931},"2025-03-25",76.6,76.71,75.61,{"symbol":5,"time":1933,"open":1934,"high":1844,"low":728,"close":1935},"2025-03-24",76.97,76.51,{"symbol":5,"time":1937,"open":1938,"high":348,"low":391,"close":1939},"2025-03-21",73.72,75.84,{"symbol":5,"time":1941,"open":66,"high":1942,"low":276,"close":311},"2025-03-20",75.54,{"symbol":5,"time":1944,"open":752,"high":603,"low":458,"close":1945},"2025-03-19",73.02,{"symbol":5,"time":1947,"open":287,"high":1881,"low":618,"close":265},"2025-03-18",{"symbol":5,"time":1949,"open":1950,"high":1951,"low":632,"close":1952},"2025-03-17",72.02,73.81,72.73,{"symbol":5,"time":1954,"open":664,"high":234,"low":261,"close":265},"2025-03-14",{"symbol":5,"time":1956,"open":1957,"high":1905,"low":1958,"close":1959},"2025-03-13",71.68,69.36,69.51,{"symbol":5,"time":1961,"open":310,"high":46,"low":408,"close":236},"2025-03-12",{"symbol":5,"time":1963,"open":1964,"high":470,"low":370,"close":447},"2025-03-11",71.44,{"symbol":5,"time":1966,"open":1967,"high":480,"low":378,"close":58},"2025-03-10",74.94,{"symbol":5,"time":1969,"open":1970,"high":527,"low":1971,"close":563},"2025-03-07",73.99,73.78,{"symbol":5,"time":1973,"open":536,"high":807,"low":552,"close":1974},"2025-03-06",74.96,{"symbol":5,"time":1976,"open":106,"high":1977,"low":535,"close":598},"2025-03-05",76.94,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":33,"close":1982},"2025-03-04",72.93,76.68,75.26,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":279,"close":677},"2025-03-03",77.06,77.74,{"symbol":5,"time":1988,"open":1989,"high":98,"low":1860,"close":481},"2025-02-28",74.28,{"symbol":5,"time":1991,"open":169,"high":116,"low":1992,"close":1993},"2025-02-27",73.71,74.21,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-02-26",75.33,76.49,75.31,75.87,{"symbol":5,"time":2001,"open":508,"high":597,"low":566,"close":2002},"2025-02-25",74.95,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":321,"close":2007},"2025-02-24",78.65,78.88,76.42,{"symbol":5,"time":2009,"open":959,"high":826,"low":2010,"close":2011},"2025-02-21",78.36,78.89,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":959},"2025-02-20",81.23,81.84,80.06,{"symbol":5,"time":2018,"open":954,"high":2019,"low":2020,"close":837},"2025-02-19",81.9,79.26,{"symbol":5,"time":2022,"open":2023,"high":862,"low":2024,"close":2025},"2025-02-18",79.85,79.75,81.49,{"symbol":5,"time":2027,"open":130,"high":130,"low":2028,"close":827},"2025-02-14",78.87,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-02-13",79.12,80.53,78.51,80.29,{"symbol":5,"time":2036,"open":467,"high":2037,"low":2038,"close":2039},"2025-02-12",80.1,74.15,79.35,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":1929,"close":118},"2025-02-11",78.91,79.2,{"symbol":5,"time":2045,"open":2046,"high":184,"low":2047,"close":2048},"2025-02-10",77.1,76.8,78.63,{"symbol":5,"time":2050,"open":225,"high":2051,"low":2052,"close":477},"2025-02-07",76.78,70.13,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":784},"2025-02-06",65.67,70.05,65.54,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":1885,"close":2062},"2025-02-05",66.5,66.75,64.48,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2065,"close":2067},"2025-02-04",67.69,70.19,69.75,{"symbol":5,"time":2069,"open":2070,"high":403,"low":2071,"close":2072},"2025-02-03",65.3,65.18,67.29,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-01-31",67.09,67.87,66.33,66.85,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2081,"close":2083},"2025-01-30",63.42,67.22,66.59,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2061},"2025-01-29",67.8,68.06,65.82,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-01-28",68.33,69.68,67.16,68.07,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-01-27",67.64,69.41,67.37,68.77,{"symbol":5,"time":2102,"open":229,"high":1884,"low":2103,"close":2104},"2025-01-24",68.4,68.56,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-01-23",67.6,68.37,67.24,68.3,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-01-22",68.39,68.43,67.5,67.82,{"symbol":5,"time":2118,"open":2119,"high":210,"low":2078,"close":2120},"2025-01-21",68,67.74,{"symbol":5,"time":2122,"open":2123,"high":783,"low":2124,"close":2125},"2025-01-17",68.8,67.23,67.34,{"symbol":5,"time":2127,"open":2128,"high":452,"low":2097,"close":2129},"2025-01-16",67.75,68.58,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2132,"close":2134},"2025-01-15",66.01,67.25,67.02,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":1898,"close":2139},"2025-01-14",66.16,66.81,64.84,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-01-13",65.16,67.2,65.02,65.7,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-01-10",64.5,66.6,63.96,65.97,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-01-08",66.4,66.68,64.12,64.91,{"symbol":5,"time":2159,"open":2160,"high":653,"low":2161,"close":2162},"2025-01-07",68.49,65.95,66.15,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-01-06",66.97,67.35,66.04,66.31,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-01-03",63.69,65.22,63.44,64.59,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-01-02",62.19,63.39,61.31,63.17,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2024-12-31",61,61.1,60.17,60.32,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-12-30",60.51,61.37,60.12,60.77,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2024-12-27",61.19,61.26,60.02,61.13,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2024-12-26",61.6,61.97,61.16,61.56,{"symbol":5,"time":2206,"open":2202,"high":2207,"low":2208,"close":2209},"2024-12-24",61.98,60.88,61.71,{"symbol":5,"time":2211,"open":2208,"high":2212,"low":2213,"close":2214},"2024-12-23",62.22,60.76,61.87,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2024-12-20",60.08,61.39,59.75,60.73,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2024-12-19",61.85,62.31,59.98,60.21,{"symbol":5,"time":2228,"open":2218,"high":1897,"low":2229,"close":2230},"2024-12-18",60.85,61.23,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2024-12-17",59.42,61.04,59.33,61.03,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2191,"close":2241},"2024-12-16",60.31,61.3,60.25,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-12-13",61.86,62.26,59.74,59.93,{"symbol":5,"time":2249,"open":2180,"high":2250,"low":2251,"close":2252},"2024-12-12",63.54,61.25,61.41,{"symbol":5,"time":2254,"open":2148,"high":2255,"low":2256,"close":2257},"2024-12-11",64.7,60.23,61.18,{"symbol":5,"time":2259,"open":2055,"high":2260,"low":2261,"close":2262},"2024-12-10",65.76,64.64,64.96,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-12-09",65.5,66.17,65.06,65.74,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-12-06",66.45,67.1,65.2,66.09,{"symbol":5,"time":2276,"open":649,"high":2277,"low":2278,"close":2279},"2024-12-05",72.03,64.28,65.23,{"symbol":5,"time":2281,"open":1913,"high":1869,"low":447,"close":345},"2024-12-04",{"symbol":5,"time":2283,"open":58,"high":392,"low":2284,"close":1852},"2024-12-03",71.25,{"symbol":5,"time":2286,"open":649,"high":2287,"low":260,"close":1909},"2024-12-02",73.44,{"symbol":5,"time":2289,"open":2290,"high":1901,"low":2291,"close":40},"2024-11-29",71.7,71.52,{"symbol":5,"time":2293,"open":2294,"high":353,"low":219,"close":440},"2024-11-27",72.06,{"symbol":5,"time":2296,"open":2297,"high":737,"low":2298,"close":369},"2024-11-26",73.49,71.34,{"symbol":5,"time":2300,"open":439,"high":710,"low":462,"close":2301},"2024-11-25",73.42,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-11-22",70,71.54,69.35,71.51,{"symbol":5,"time":2309,"open":2310,"high":36,"low":2123,"close":2311},"2024-11-21",70.25,69.64,{"symbol":5,"time":2313,"open":2314,"high":261,"low":2315,"close":457},"2024-11-20",69.29,68.95,{"symbol":5,"time":2317,"open":2318,"high":457,"low":2319,"close":2320},"2024-11-19",68.51,68.2,69.13,{"symbol":5,"time":2322,"open":2323,"high":2323,"low":2086,"close":1870},"2024-11-18",72.04,{"symbol":5,"time":2325,"open":2326,"high":492,"low":769,"close":392},"2024-11-15",72.1,{"symbol":5,"time":2328,"open":2329,"high":1918,"low":2330,"close":1964},"2024-11-14",71.16,70.76,{"symbol":5,"time":2332,"open":2333,"high":294,"low":664,"close":2329},"2024-11-13",71.53,{"symbol":5,"time":2335,"open":378,"high":1881,"low":236,"close":202},"2024-11-12",{"symbol":5,"time":2337,"open":428,"high":667,"low":2298,"close":2338},"2024-11-11",71.65,{"symbol":5,"time":2340,"open":2287,"high":291,"low":369,"close":2323},"2024-11-08",{"symbol":5,"time":2342,"open":747,"high":2343,"low":662,"close":76},"2024-11-07",76.4,{"symbol":5,"time":2345,"open":274,"high":99,"low":241,"close":309},"2024-11-06",{"symbol":5,"time":2347,"open":710,"high":2348,"low":2349,"close":2038},"2024-11-05",74.34,73.24,{"symbol":5,"time":2351,"open":1918,"high":2352,"low":339,"close":392},"2024-11-04",74.22,{"symbol":5,"time":2354,"open":2355,"high":2038,"low":360,"close":392},"2024-11-01",73.94,{"symbol":5,"time":2357,"open":734,"high":164,"low":2358,"close":647},"2024-10-31",69.87,{"symbol":5,"time":2360,"open":690,"high":2361,"low":112,"close":2362},"2024-10-30",80.07,79.43,{"symbol":5,"time":2364,"open":140,"high":977,"low":1825,"close":2365},"2024-10-29",79.21,{"symbol":5,"time":2367,"open":178,"high":1840,"low":185,"close":116},"2024-10-28",{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-10-25",78.26,78.84,76.96,77.62,{"symbol":5,"time":2375,"open":183,"high":2376,"low":2377,"close":1840},"2024-10-24",78.6,77.14,{"symbol":5,"time":2379,"open":2016,"high":2380,"low":2381,"close":520},"2024-10-23",80.32,79.36,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-10-22",80.47,81.25,79.98,80.41,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":983,"close":2392},"2024-10-21",79.94,80.57,80.46,{"symbol":5,"time":2394,"open":2032,"high":1836,"low":141,"close":2395},"2024-10-18",79.16,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-10-17",79.92,80.88,79.41,79.9,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2019},"2024-10-16",82.93,83.48,81.62,{"symbol":5,"time":2408,"open":2409,"high":2409,"low":854,"close":2410},"2024-10-15",84.77,83.2,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-10-14",85.64,86.18,84.18,84.94,{"symbol":5,"time":2418,"open":941,"high":2419,"low":1002,"close":2420},"2024-10-11",87,86.34,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-10-10",77.65,78.24,76.9,77.92,{"symbol":5,"time":2428,"open":348,"high":2429,"low":88,"close":2430},"2024-10-09",77.96,77.87,{"symbol":5,"time":2432,"open":2433,"high":511,"low":2434,"close":2435},"2024-10-08",75.25,75.06,76.17,{"symbol":5,"time":2437,"open":300,"high":364,"low":2438,"close":765},"2024-10-07",73.73,{"symbol":5,"time":2440,"open":559,"high":547,"low":808,"close":1989},"2024-10-04",{"symbol":5,"time":2442,"open":66,"high":2443,"low":2444,"close":770},"2024-10-03",73.21,71.9,{"symbol":5,"time":2446,"open":482,"high":490,"low":331,"close":1875},"2024-10-02",{"symbol":5,"time":2448,"open":2449,"high":2449,"low":668,"close":2450},"2024-10-01",75.77,74.24,{"symbol":5,"time":2452,"open":536,"high":2453,"low":300,"close":2454},"2024-09-30",75.72,75.16,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":557,"close":2459},"2024-09-27",77.03,77.08,75.75,{"symbol":5,"time":2461,"open":2010,"high":2462,"low":722,"close":2463},"2024-09-26",78.45,76.69,{"symbol":5,"time":2465,"open":595,"high":2466,"low":2458,"close":2377},"2024-09-25",78.28,{"symbol":5,"time":2468,"open":348,"high":595,"low":485,"close":167},"2024-09-24",{"symbol":5,"time":2470,"open":541,"high":97,"low":1971,"close":2471},"2024-09-23",74.71,{"symbol":5,"time":2473,"open":800,"high":795,"low":2474,"close":2355},"2024-09-20",73.45,{"symbol":5,"time":2476,"open":303,"high":2477,"low":327,"close":2478},"2024-09-19",76.46,75.28,{"symbol":5,"time":2480,"open":391,"high":2481,"low":669,"close":737},"2024-09-18",74.74,{"symbol":5,"time":2483,"open":378,"high":2438,"low":47,"close":553},"2024-09-17",{"symbol":5,"time":2485,"open":715,"high":268,"low":59,"close":2291},"2024-09-16",{"symbol":5,"time":2487,"open":1869,"high":2488,"low":419,"close":2489},"2024-09-13",72.76,72.48,{"symbol":5,"time":2491,"open":29,"high":2492,"low":2493,"close":2494},"2024-09-12",70.49,67.85,68.09,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":657},"2024-09-11",68.83,70.22,67.12,{"symbol":5,"time":2501,"open":2304,"high":396,"low":2097,"close":2502},"2024-09-10",68.99,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-09-09",70.95,71.19,69.63,69.8,{"symbol":5,"time":2510,"open":2511,"high":1950,"low":2512,"close":452},"2024-09-06",71.13,68.73,{"symbol":5,"time":2514,"open":71,"high":281,"low":453,"close":2284},"2024-09-05",{"symbol":5,"time":2516,"open":2291,"high":701,"low":2517,"close":369},"2024-09-04",71.3,{"symbol":5,"time":2519,"open":2520,"high":473,"low":2521,"close":2522},"2024-09-03",72.57,71.21,71.89,{"symbol":5,"time":2524,"open":2525,"high":2301,"low":2294,"close":76},"2024-08-30",72.89,{"symbol":5,"time":2527,"open":268,"high":389,"low":2528,"close":448},"2024-08-29",72.13,{"symbol":5,"time":2530,"open":268,"high":2531,"low":2532,"close":2533},"2024-08-28",72.55,71.02,71.85,{"symbol":5,"time":2535,"open":379,"high":2536,"low":2537,"close":66},"2024-08-27",73.09,71.8,{"symbol":5,"time":2539,"open":2540,"high":2540,"low":359,"close":2541},"2024-08-26",74.3,72.61,{"symbol":5,"time":2543,"open":397,"high":2544,"low":622,"close":2540},"2024-08-23",74.46,{"symbol":5,"time":2546,"open":710,"high":713,"low":288,"close":2547},"2024-08-22",73.31,{"symbol":5,"time":2549,"open":1938,"high":390,"low":58,"close":64},"2024-08-21",{"symbol":5,"time":2551,"open":2552,"high":305,"low":389,"close":2547},"2024-08-20",74.27,{"symbol":5,"time":2554,"open":1905,"high":2352,"low":2537,"close":1926},"2024-08-19",{"symbol":5,"time":2556,"open":268,"high":1849,"low":769,"close":2323},"2024-08-16",{"symbol":5,"time":2558,"open":2559,"high":2301,"low":213,"close":1952},"2024-08-15",72.51,{"symbol":5,"time":2561,"open":33,"high":1905,"low":2562,"close":649},"2024-08-14",70.61,{"symbol":5,"time":2564,"open":1902,"high":2506,"low":2565,"close":781},"2024-08-13",69.38,{"symbol":5,"time":2567,"open":411,"high":1884,"low":2568,"close":2569},"2024-08-12",68.02,69.26,{"symbol":5,"time":2571,"open":2572,"high":2565,"low":2128,"close":2573},"2024-08-09",69.14,68.54,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2161,"close":2578},"2024-08-08",66.53,69.17,69.01,{"symbol":5,"time":2580,"open":251,"high":2103,"low":2581,"close":2057},"2024-08-07",65.49,{"symbol":5,"time":2583,"open":2584,"high":2088,"low":2585,"close":2586},"2024-08-06",62.55,60.5,64.87,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-08-05",55.53,58.65,54.84,58.48,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-08-02",59.38,59.58,56.86,58.99,{"symbol":5,"time":2600,"open":2601,"high":1878,"low":2213,"close":2602},"2024-08-01",64.86,61.02,{"symbol":5,"time":2604,"open":2605,"high":2071,"low":2606,"close":2607},"2024-07-31",63.88,63.66,64.47,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-07-30",64.15,64.77,62.61,63.09,{"symbol":5,"time":2615,"open":2139,"high":2616,"low":2617,"close":2618},"2024-07-29",65.26,63.72,63.76,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-07-26",66.1,66.26,64.18,64.4,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2624,"close":2268},"2024-07-25",66,69.37,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-07-24",67.27,67.79,65.78,66.14,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-07-23",68.05,69.1,67.28,67.52,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-07-22",67.53,68.78,67.08,67.73,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2621,"close":2651},"2024-07-19",66.78,67.44,67.31,{"symbol":5,"time":2653,"open":207,"high":2654,"low":2655,"close":2622},"2024-07-18",69.34,65.81,{"symbol":5,"time":2657,"open":2658,"high":269,"low":2104,"close":2659},"2024-07-17",73.38,68.62,{"symbol":5,"time":2661,"open":760,"high":280,"low":760,"close":2540},"2024-07-16",{"symbol":5,"time":2663,"open":58,"high":392,"low":2330,"close":213},"2024-07-15",{"symbol":5,"time":2665,"open":359,"high":337,"low":359,"close":642},"2024-07-12",{"symbol":5,"time":2667,"open":1959,"high":1866,"low":403,"close":566},"2024-07-11",{"symbol":5,"time":2669,"open":2670,"high":2670,"low":2671,"close":2672},"2024-07-10",71.5,68.38,69.27,{"symbol":5,"time":2674,"open":1913,"high":1871,"low":2511,"close":39},"2024-07-09",{"symbol":5,"time":2676,"open":47,"high":632,"low":2677,"close":2284},"2024-07-08",70.75,{"symbol":5,"time":2679,"open":2680,"high":782,"low":2681,"close":781},"2024-07-05",70.99,70.39,{"symbol":5,"time":2683,"open":776,"high":755,"low":30,"close":2517},"2024-07-03",{"symbol":5,"time":2685,"open":2284,"high":53,"low":2686,"close":2687},"2024-07-02",68.88,70.67,{"symbol":5,"time":2689,"open":287,"high":316,"low":2690,"close":2691},"2024-07-01",69.4,71.1,{"symbol":5,"time":2693,"open":643,"high":273,"low":2694,"close":1881},"2024-06-28",70.77,{"symbol":5,"time":2696,"open":777,"high":39,"low":250,"close":2697},"2024-06-27",70.34,{"symbol":5,"time":2699,"open":419,"high":33,"low":664,"close":375},"2024-06-26",{"symbol":5,"time":2701,"open":328,"high":770,"low":2498,"close":757},"2024-06-25",{"symbol":5,"time":2703,"open":2704,"high":197,"low":2067,"close":2705},"2024-06-24",69.83,70.54,{"symbol":5,"time":2707,"open":617,"high":2310,"low":2708,"close":648},"2024-06-21",69.23,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":363},"2024-06-20",70.51,71.12,69.73,{"symbol":5,"time":2715,"open":228,"high":2521,"low":2716,"close":261},"2024-06-18",69.89,{"symbol":5,"time":2718,"open":654,"high":1910,"low":2704,"close":2492},"2024-06-17",{"symbol":5,"time":2720,"open":386,"high":28,"low":2721,"close":29},"2024-06-14",69.32,{"symbol":5,"time":2723,"open":751,"high":751,"low":35,"close":2724},"2024-06-13",70.86,{"symbol":5,"time":2726,"open":47,"high":317,"low":28,"close":739},"2024-06-12",{"symbol":5,"time":2728,"open":2729,"high":457,"low":2730,"close":2731},"2024-06-11",68.6,67.76,69.59,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2729},"2024-06-10",69.28,69.69,66.56,{"symbol":5,"time":2738,"open":2739,"high":652,"low":2740,"close":1884},"2024-06-07",68.9,68.11,{"symbol":5,"time":2742,"open":2743,"high":2735,"low":2744,"close":2739},"2024-06-06",67.45,67.33,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2088},"2024-06-05",64.94,66.28,64.21,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-06-04",64.06,65.19,63.7,64.55,{"symbol":5,"time":2757,"open":2758,"high":2262,"low":2759,"close":2760},"2024-06-03",64.78,62.94,63.79,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-05-31",64.2,64.63,63.14,64.56,{"symbol":5,"time":2768,"open":2769,"high":246,"low":2617,"close":2156},"2024-05-30",64.79,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-05-29",63.01,65.37,62.91,64.93,{"symbol":5,"time":2777,"open":2778,"high":2778,"low":2779,"close":2780},"2024-05-28",64.61,63.1,63.52,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-05-24",63.78,64.76,63.62,64.26,{"symbol":5,"time":2788,"open":251,"high":2789,"low":2790,"close":2791},"2024-05-23",65.8,63.25,63.6,{"symbol":5,"time":2793,"open":2794,"high":2274,"low":2795,"close":2796},"2024-05-22",64.82,64.52,65.48,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-05-21",64.13,64.65,63.81,63.97,{"symbol":5,"time":2804,"open":1892,"high":2805,"low":2806,"close":2800},"2024-05-20",65.87,64.31,{"symbol":5,"time":2808,"open":2060,"high":2809,"low":2810,"close":2055},"2024-05-17",66.64,65.52,{"symbol":5,"time":2812,"open":2165,"high":2744,"low":2627,"close":2813},"2024-05-16",66.05,{"symbol":5,"time":2815,"open":2627,"high":2816,"low":2172,"close":2817},"2024-05-15",66.66,66.62,{"symbol":5,"time":2819,"open":2820,"high":2621,"low":2821,"close":2822},"2024-05-14",65.85,64.75,65.32,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-05-13",67,67.06,64.72,66.02,{"symbol":5,"time":2830,"open":2116,"high":2831,"low":2154,"close":2832},"2024-05-10",67.9,66.99,{"symbol":5,"time":2834,"open":2138,"high":2835,"low":2061,"close":2836},"2024-05-09",68.57,67.93,{"symbol":5,"time":2838,"open":2148,"high":2143,"low":2839,"close":2154},"2024-05-08",63.84,{"symbol":5,"time":2841,"open":2842,"high":2842,"low":2508,"close":2843},"2024-05-07",72.64,70.43,{"symbol":5,"time":2845,"open":28,"high":2846,"low":1910,"close":2307},"2024-05-06",73.82,{"symbol":5,"time":2848,"open":456,"high":2697,"low":2849,"close":2708},"2024-05-03",69.03,{"symbol":5,"time":2851,"open":2103,"high":2852,"low":2853,"close":2835},"2024-05-02",69.04,67.63,{"symbol":5,"time":2855,"open":2167,"high":2098,"low":2856,"close":2632},"2024-05-01",65.86,{"symbol":5,"time":2858,"open":2124,"high":2729,"low":2859,"close":2860},"2024-04-30",66.07,66.27,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2143,"close":402},"2024-04-29",68.5,68.66,{"symbol":5,"time":2866,"open":2867,"high":761,"low":2868,"close":2869},"2024-04-26",69.98,68.7,69.05,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":1884},"2024-04-25",67.86,70.29,67.38,{"symbol":5,"time":2876,"open":761,"high":2498,"low":2099,"close":1958},"2024-04-24",{"symbol":5,"time":2878,"open":400,"high":214,"low":2879,"close":2880},"2024-04-23",69.62,70.8,{"symbol":5,"time":2882,"open":618,"high":385,"low":2883,"close":2884},"2024-04-22",68.48,68.98,{"symbol":5,"time":2886,"open":434,"high":434,"low":2671,"close":2887},"2024-04-19",69.2,{"symbol":5,"time":2889,"open":2890,"high":1914,"low":2891,"close":2517},"2024-04-18",72.26,70.64,{"symbol":5,"time":2893,"open":627,"high":74,"low":59,"close":718},"2024-04-17",{"symbol":5,"time":2895,"open":2896,"high":503,"low":353,"close":2897},"2024-04-16",73.39,74.13,{"symbol":5,"time":2899,"open":2900,"high":1981,"low":383,"close":1879},"2024-04-15",76.38,{"symbol":5,"time":2902,"open":795,"high":676,"low":2903,"close":2478},"2024-04-12",74.49,{"symbol":5,"time":2905,"open":531,"high":2906,"low":2471,"close":2907},"2024-04-11",76.56,76.18,{"symbol":5,"time":2909,"open":516,"high":1998,"low":429,"close":311},"2024-04-10",{"symbol":5,"time":2911,"open":315,"high":350,"low":702,"close":727},"2024-04-09",{"symbol":5,"time":2913,"open":527,"high":80,"low":607,"close":343},"2024-04-08",{"symbol":5,"time":2915,"open":105,"high":2916,"low":1917,"close":2917},"2024-04-05",78.4,77.16,{"symbol":5,"time":2919,"open":92,"high":2920,"low":305,"close":1917},"2024-04-04",77.67,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-04-03",76.84,78.85,76.54,76.81,{"symbol":5,"time":2928,"open":542,"high":2929,"low":467,"close":2930},"2024-04-02",77.33,76.98,{"symbol":5,"time":2932,"open":109,"high":2933,"low":348,"close":2343},"2024-04-01",77.78,{"symbol":5,"time":2935,"open":134,"high":596,"low":2425,"close":2936},"2024-03-28",76.99,{"symbol":5,"time":2938,"open":2939,"high":110,"low":2940,"close":1832},"2024-03-27",78.96,76.85,{"symbol":5,"time":2942,"open":819,"high":2943,"low":2933,"close":2944},"2024-03-26",80.18,77.91,{"symbol":5,"time":2946,"open":977,"high":2947,"low":2948,"close":2400},"2024-03-25",81.04,79.39,{"symbol":5,"time":2950,"open":819,"high":2951,"low":2043,"close":2952},"2024-03-22",80.45,80.23,{"symbol":5,"time":2954,"open":2955,"high":2014,"low":2956,"close":2957},"2024-03-21",79.6,79.09,80.25,{"symbol":5,"time":2959,"open":161,"high":2960,"low":2961,"close":2962},"2024-03-20",78.95,76.75,78.64,{"symbol":5,"time":2964,"open":696,"high":570,"low":721,"close":2458},"2024-03-19",{"symbol":5,"time":2966,"open":109,"high":109,"low":744,"close":557},"2024-03-18",{"symbol":5,"time":2968,"open":109,"high":2969,"low":2449,"close":2970},"2024-03-15",77.84,76.07,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2425,"close":2423},"2024-03-14",78.34,78.48,{"symbol":5,"time":2976,"open":183,"high":984,"low":602,"close":726},"2024-03-13",{"symbol":5,"time":2978,"open":2979,"high":2974,"low":2980,"close":2981},"2024-03-12",78.01,77.48,78.32,{"symbol":5,"time":2983,"open":2984,"high":2011,"low":2985,"close":185},"2024-03-11",78.7,76.53,{"symbol":5,"time":2987,"open":2390,"high":851,"low":2988,"close":2984},"2024-03-08",78.21,{"symbol":5,"time":2990,"open":2991,"high":2361,"low":2370,"close":2400},"2024-03-07",79.4,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2962},"2024-03-06",80.17,80.99,78.53,{"symbol":5,"time":2998,"open":521,"high":2999,"low":685,"close":2956},"2024-03-05",80.85,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":954,"close":988},"2024-03-04",81.94,82.14,{"symbol":5,"time":3005,"open":3006,"high":856,"low":3007,"close":3008},"2024-03-01",79.5,79.32,81.03,{"symbol":5,"time":3010,"open":86,"high":3011,"low":602,"close":3006},"2024-02-29",79.68,{"symbol":5,"time":3013,"open":2376,"high":3014,"low":589,"close":3015},"2024-02-28",78.66,77.73,{"symbol":5,"time":3017,"open":2962,"high":2024,"low":3018,"close":3019},"2024-02-27",77.81,78.75,{"symbol":5,"time":3021,"open":2466,"high":3022,"low":816,"close":2010},"2024-02-26",78.5,{"symbol":5,"time":3024,"open":3022,"high":3025,"low":3026,"close":178},"2024-02-23",78.97,77.72,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":595,"close":192},"2024-02-22",79.59,79.72,{"symbol":5,"time":3032,"open":3033,"high":586,"low":175,"close":3034},"2024-02-21",76.32,76.44,{"symbol":5,"time":3036,"open":3037,"high":123,"low":676,"close":1929},"2024-02-20",78.23,{"symbol":5,"time":3039,"open":1836,"high":2399,"low":1832,"close":3040},"2024-02-16",78.41,{"symbol":5,"time":3042,"open":110,"high":3043,"low":2466,"close":3044},"2024-02-15",81.87,81.39,{"symbol":5,"time":3046,"open":477,"high":2043,"low":490,"close":3047},"2024-02-14",79.15,{"symbol":5,"time":3049,"open":2831,"high":408,"low":3050,"close":2502},"2024-02-13",66.71,{"symbol":5,"time":3052,"open":28,"high":757,"low":3053,"close":3054},"2024-02-12",68.74,69.12,{"symbol":5,"time":3056,"open":48,"high":2323,"low":2735,"close":386},"2024-02-09",{"symbol":5,"time":3058,"open":649,"high":69,"low":236,"close":220},"2024-02-08",{"symbol":5,"time":3060,"open":2107,"high":2444,"low":2109,"close":447},"2024-02-07",{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":204},"2024-02-06",69.06,70.68,68.44,{"symbol":5,"time":3067,"open":3068,"high":784,"low":2872,"close":2502},"2024-02-05",68.24,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":2094},"2024-02-02",66.98,68.25,66.51,{"symbol":5,"time":3075,"open":3076,"high":2078,"low":3077,"close":3078},"2024-02-01",66.12,65.59,66.73,{"symbol":5,"time":3080,"open":2145,"high":3081,"low":3082,"close":3083},"2024-01-31",66.25,64.85,65.27,{"symbol":5,"time":3085,"open":3086,"high":2065,"low":3087,"close":3088},"2024-01-30",66.9,66.22,66.84,{"symbol":5,"time":3090,"open":3091,"high":2272,"low":251,"close":3071},"2024-01-29",65.6,{"symbol":5,"time":3093,"open":3094,"high":2167,"low":3095,"close":2810},"2024-01-26",65.65,65.29,{"symbol":5,"time":3097,"open":2278,"high":3098,"low":3099,"close":2627},"2024-01-25",66.03,63.71,{"symbol":5,"time":3101,"open":3102,"high":2624,"low":3103,"close":2618},"2024-01-24",64,63.22,{"symbol":5,"time":3105,"open":2148,"high":3106,"low":2171,"close":3107},"2024-01-23",64.81,64.32,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":2610,"close":2755},"2024-01-22",65.44,65.61,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-01-19",64.9,65.39,64.41,65.11,{"symbol":5,"time":3119,"open":3102,"high":1878,"low":2178,"close":3120},"2024-01-18",64.88,{"symbol":5,"time":3122,"open":3123,"high":2081,"low":3124,"close":3125},"2024-01-17",62.95,61.68,63.12,{"symbol":5,"time":3127,"open":3128,"high":3102,"low":3129,"close":3130},"2024-01-16",63,62.92,63.65,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3128,"close":3133},"2024-01-12",63.2,64.92,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":2244,"close":3139},"2024-01-11",62.99,63.61,63.47,{"symbol":5,"time":3141,"open":3142,"high":2612,"low":3142,"close":3143},"2024-01-10",60.28,62.41,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-01-09",58.5,60.54,58.45,60.3,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-01-08",58.09,59.16,57.85,59.01,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-01-05",58.11,58.51,57.22,57.58,{"symbol":5,"time":3163,"open":3164,"high":2598,"low":3165,"close":3166},"2024-01-04",58.25,57.73,57.8,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3164},"2024-01-03",57.48,58.9,57.33,{"symbol":5,"time":3173,"open":2220,"high":3174,"low":3175,"close":3176},"2024-01-02",60.91,57.93,58.38,{"symbol":5,"time":3178,"open":3179,"high":2765,"low":2240,"close":3180},"2023-12-29",62.36,61.57,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":2765},"2023-12-28",63.45,63.53,62.84,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3188,"close":3190},"2023-12-27",62,63.43,63.28,{"symbol":5,"time":3192,"open":2209,"high":3193,"low":2179,"close":2207},"2023-12-26",62.2,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":2209},"2023-12-22",61.7,62.24,61.28,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2023-12-21",61.24,61.76,60.83,61.46,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2023-12-20",61.49,62.28,60.62,60.68,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2023-12-19",61.88,62.7,61.69,62.12,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2023-12-18",62.01,62.49,61.33,61.73,{"symbol":5,"time":3224,"open":3225,"high":3184,"low":2252,"close":2244},"2023-12-15",62.16,{"symbol":5,"time":3227,"open":3219,"high":3228,"low":3229,"close":3230},"2023-12-14",62.81,60.61,62.5,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":2202},"2023-12-13",62.71,62.88,61.45,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2023-12-12",62.06,63.03,61.83,62.72,{"symbol":5,"time":3243,"open":3244,"high":3137,"low":3245,"close":3246},"2023-12-11",61.53,60.94,62.46,{"symbol":5,"time":3248,"open":2189,"high":3249,"low":2189,"close":3196},"2023-12-08",62.25,{"symbol":5,"time":3251,"open":3252,"high":2183,"low":3253,"close":3254},"2023-12-07",59.67,59.53,60.98,{"symbol":5,"time":3256,"open":3257,"high":2225,"low":3258,"close":2219},"2023-12-06",58.37,58.36,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2023-12-05",58.01,58.66,57.7,57.97,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2023-12-04",60.01,60.92,58.57,58.63,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2023-12-01",56.67,57.87,56.25,57.35,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":2589,"close":3281},"2023-11-30",56.61,56.77,56.38,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2023-11-29",56.49,57.13,56.15,56.4,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2023-11-28",55.98,56.45,55.69,56.21,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2023-11-27",55.47,56.46,55.29,56.06,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2023-11-24",55.15,55.94,55.07,55.32,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2023-11-22",55.1,55.82,54.96,55.37,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2023-11-21",54.23,55.08,53.89,54.85,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2023-11-20",53.83,55.36,53.76,54.75,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2023-11-17",54.13,54.51,54.01,54.44,{"symbol":5,"time":3331,"open":3332,"high":3327,"low":3333,"close":3334},"2023-11-16",53.5,53.15,54.42,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3322},"2023-11-15",53.92,54.26,53.16,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2023-11-14",52.9,54.31,52.39,53.88,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2023-11-13",51.17,52.42,50.72,52.24,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2023-11-10",50.01,52.1,49.9,51.58,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2023-11-09",49.3,50.68,49.02,50.05,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2023-11-08",50.04,50.3,48.9,49.5,{"symbol":5,"time":3371,"open":3372,"high":3366,"low":3373,"close":3374},"2023-11-07",47,46.68,49.92,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2023-11-06",47.94,48.3,47.43,48.14,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2023-11-03",46.92,48.15,46.63,47.75,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2023-11-02",45.35,46.86,45.25,46.48,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2023-11-01",43.25,44,42.91,43.83,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2023-10-31",42.82,43.53,42.2,43.28,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3407,"close":3409},"2023-10-30",42.01,43,42.73,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2023-10-27",41.21,42.15,40.8,41.23,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2023-10-26",42.14,42.3,40.09,40.62,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2023-10-25",43.3,43.49,42.06,42.35,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2023-10-24",43.5,44.33,43.39,44.19,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2023-10-23",42.53,43.97,42.25,43.04,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2023-10-20",42.72,43.35,42.26,42.96,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3442},"2023-10-19",43.02,43.27,42.19,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3397,"close":3408},"2023-10-18",43.9,44.2,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-10-17",44.41,45.26,44.05,44.38,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-10-16",43.77,45,43.47,44.71,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2023-10-13",45.82,46.29,42.7,43.48,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2023-10-12",46.54,47.04,45.6,45.95,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2023-10-11",46.9,47.21,46.27,46.64,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3385},"2023-10-10",45.75,47.28,45.55,{"symbol":5,"time":3491,"open":3492,"high":3477,"low":3493,"close":3494},"2023-10-09",45.15,44.58,45.45,{"symbol":5,"time":3496,"open":3497,"high":3478,"low":3497,"close":3498},"2023-10-06",44.06,45.78,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2023-10-05",44.84,44.93,43.65,44.61,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2023-10-04",44.79,45.49,44.18,44.94,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3431,"close":3515},"2023-10-03",45.36,45.61,44.51,{"symbol":5,"time":3517,"open":3518,"high":3470,"low":3519,"close":3520},"2023-10-02",45.57,45.1,45.68,{"symbol":5,"time":3522,"open":3523,"high":3383,"low":3524,"close":3525},"2023-09-29",46.75,45.85,45.99,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3528,"close":3530},"2023-09-28",44.92,46.58,46.14,{"symbol":5,"time":3532,"open":3515,"high":3533,"low":3534,"close":3535},"2023-09-27",45.47,44.44,45.14,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2023-09-26",44.5,45.39,44.04,44.27,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-09-25",44.14,45.11,44.11,44.91,{"symbol":5,"time":3549,"open":3550,"high":3389,"low":3551,"close":3457},"2023-09-22",45.16,44.03,{"symbol":5,"time":3553,"open":3554,"high":3554,"low":3555,"close":3556},"2023-09-21",45.79,43.93,44.6,[3558,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3628,3633,3638,3643,3648,3653,3658,3661,3666,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3824,3829,3833,3838,3843,3847,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3910,3915,3920,3924,3929,3934,3938,3943,3948,3953,3958,3963,3968,3973,3977,3982,3987,3992,3996,4000,4005,4010,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4297,4302,4307,4312,4317,4322,4327,4332,4336,4341,4345,4350,4355,4360,4365,4370,4375,4379,4382,4387,4392,4396,4400,4403,4407,4411,4416,4419,4424,4429,4434,4439,4443,4448,4453,4457,4461,4465,4470,4475,4480,4484,4489,4493,4498,4503,4508,4513,4518,4522,4527,4532,4537,4542,4547,4552,4557,4562,4566,4570,4575,4578,4583,4588,4593,4598,4602,4604,4608,4613,4618,4622,4627,4631,4636,4641,4646,4649,4654,4659,4664,4669,4672,4677,4682,4687,4691,4696,4700,4705,4709,4714,4719,4724,4729,4734,4739,4744,4748,4752,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4805,4810,4815,4820,4825,4829],{"symbol":3559,"time":26,"open":3560,"high":3561,"low":3562,"close":3563},"SPY",761.31,762,757.97,761.69,{"symbol":3559,"time":32,"open":3565,"high":3566,"low":3567,"close":3568},763.15,763.57,759.96,762.6,{"symbol":3559,"time":38,"open":3570,"high":3571,"low":3572,"close":3573},759.5,761.67,749.6,754.05,{"symbol":3559,"time":44,"open":3575,"high":3576,"low":3577,"close":3578},760.12,760.35,756.15,757.39,{"symbol":3559,"time":50,"open":3580,"high":3581,"low":3582,"close":3583},759,763.52,757.93,760.88,{"symbol":3559,"time":56,"open":3585,"high":3586,"low":3587,"close":3588},764.72,766.38,763.6,764.29,{"symbol":3559,"time":62,"open":3590,"high":3591,"low":3592,"close":3593},758.03,760.11,756.64,757.83,{"symbol":3559,"time":68,"open":3595,"high":3596,"low":3597,"close":3598},764.08,764.47,760.94,762.4,{"symbol":3559,"time":73,"open":3600,"high":3601,"low":3602,"close":3603},769.07,769.7,765.14,765.96,{"symbol":3559,"time":78,"open":3605,"high":3606,"low":3607,"close":3608},772.01,772.87,769,770.19,{"symbol":3559,"time":84,"open":3610,"high":3611,"low":3612,"close":3613},767.9,774.03,767.45,773.17,{"symbol":3559,"time":90,"open":3615,"high":3616,"low":3617,"close":3618},762.45,766.43,761.73,765.16,{"symbol":3559,"time":96,"open":3620,"high":3621,"low":3622,"close":3623},762.01,764.67,759.48,761.78,{"symbol":3559,"time":102,"open":3625,"high":3626,"low":3585,"close":3627},767.33,768,767.05,{"symbol":3559,"time":108,"open":3629,"high":3630,"low":3631,"close":3632},771.76,775.3,768.31,769.35,{"symbol":3559,"time":114,"open":3634,"high":3635,"low":3636,"close":3637},768.5,772.36,767.16,771.1,{"symbol":3559,"time":120,"open":3639,"high":3640,"low":3641,"close":3642},764.73,767.35,763.93,766.08,{"symbol":3559,"time":126,"open":3644,"high":3645,"low":3646,"close":3647},766.16,766.78,763.05,765.91,{"symbol":3559,"time":132,"open":3649,"high":3650,"low":3651,"close":3652},764.78,765.22,762.08,763.47,{"symbol":3559,"time":137,"open":3654,"high":3655,"low":3656,"close":3657},766.05,767.85,764.17,765.72,{"symbol":3559,"time":143,"open":3603,"high":3659,"low":3660,"close":3568},768.15,762.04,{"symbol":3559,"time":149,"open":3662,"high":3663,"low":3664,"close":3665},770.36,772.47,768.1,769.06,{"symbol":3559,"time":155,"open":3667,"high":3668,"low":3669,"close":3612},768.7,769.5,766.92,{"symbol":3559,"time":160,"open":3671,"high":3672,"low":3673,"close":3674},776.18,776.78,772.51,772.67,{"symbol":3559,"time":166,"open":3676,"high":3677,"low":3678,"close":3679},778.54,778.8,775.43,776.34,{"symbol":3559,"time":171,"open":3681,"high":3682,"low":3683,"close":3684},774.87,779.37,774.11,777.88,{"symbol":3559,"time":177,"open":3686,"high":3687,"low":3688,"close":3689},774.71,774.9,771.28,772.49,{"symbol":3559,"time":182,"open":3691,"high":3692,"low":3693,"close":3694},774.53,774.61,769.2,770.56,{"symbol":3559,"time":188,"open":3696,"high":3697,"low":3698,"close":3699},772.6,775.05,771.62,773.03,{"symbol":3559,"time":194,"open":3701,"high":3702,"low":3703,"close":3704},771.02,773.92,769.61,773.26,{"symbol":3559,"time":200,"open":3706,"high":3707,"low":3708,"close":3709},770.21,771.82,767.46,768.56,{"symbol":3559,"time":206,"open":3711,"high":3712,"low":3713,"close":3714},775.85,776.85,769.51,769.79,{"symbol":3559,"time":212,"open":3716,"high":3717,"low":3718,"close":3719},760.63,773.41,760.52,771.33,{"symbol":3559,"time":217,"open":3721,"high":3722,"low":3723,"close":3724},749.44,758.58,748.8,757.67,{"symbol":3559,"time":222,"open":3726,"high":3727,"low":3728,"close":3729},744.68,748.9,737.68,747.03,{"symbol":3559,"time":227,"open":3731,"high":3732,"low":3733,"close":3734},736.05,742.45,734.59,741.69,{"symbol":3559,"time":232,"open":3736,"high":3737,"low":3738,"close":3739},739.97,742.68,729.1,729.46,{"symbol":3559,"time":238,"open":3741,"high":3742,"low":3743,"close":3744},739.19,742.79,735.98,740.86,{"symbol":3559,"time":243,"open":3746,"high":3747,"low":3748,"close":3749},744.91,745.53,735.87,739.09,{"symbol":3559,"time":248,"open":3751,"high":3752,"low":3753,"close":3754},738.51,743.72,737.29,738.93,{"symbol":3559,"time":254,"open":3756,"high":3757,"low":3758,"close":3759},739.37,742.56,735.21,738.18,{"symbol":3559,"time":259,"open":3761,"high":3762,"low":3763,"close":3764},746.62,750.02,746.37,747.41,{"symbol":3559,"time":263,"open":3766,"high":3767,"low":3768,"close":3769},746.29,749.04,744.18,748.28,{"symbol":3559,"time":267,"open":3771,"high":3772,"low":3773,"close":3774},747.06,748.73,741.51,742.09,{"symbol":3559,"time":272,"open":3776,"high":3777,"low":3778,"close":3779},742.08,747.29,740.8,743.29,{"symbol":3559,"time":278,"open":3781,"high":3782,"low":3783,"close":3784},752.76,754.57,747.88,750.72,{"symbol":3559,"time":284,"open":3786,"high":3787,"low":3788,"close":3789},754.24,755.58,750.2,754.81,{"symbol":3559,"time":290,"open":3791,"high":3792,"low":3793,"close":3794},750.91,753.34,748.66,751.83,{"symbol":3559,"time":296,"open":3796,"high":3797,"low":3798,"close":3799},752.47,753.91,748,749.17,{"symbol":3559,"time":302,"open":3801,"high":3802,"low":3803,"close":3804},752.05,755.42,748.1,754.95,{"symbol":3559,"time":308,"open":3806,"high":3807,"low":3808,"close":3809},747.35,751.97,745.59,751.71,{"symbol":3559,"time":313,"open":3811,"high":3812,"low":3813,"close":3814},743.16,746.15,739.51,745.4,{"symbol":3559,"time":319,"open":3816,"high":3817,"low":3818,"close":3819},750.22,750.96,745.21,747.71,{"symbol":3559,"time":325,"open":3821,"high":3822,"low":3764,"close":3823},748.74,752.41,751.28,{"symbol":3559,"time":330,"open":3825,"high":3826,"low":3827,"close":3828},747.4,751.31,740.03,744.78,{"symbol":3559,"time":335,"open":3830,"high":3721,"low":3831,"close":3832},745,742.38,745.76,{"symbol":3559,"time":341,"open":3834,"high":3835,"low":3836,"close":3837},741.29,748.02,740.89,746.77,{"symbol":3559,"time":347,"open":3839,"high":3840,"low":3841,"close":3842},736.53,741.56,732.09,741,{"symbol":3559,"time":352,"open":3844,"high":3839,"low":3845,"close":3846},728.95,716.58,728.99,{"symbol":3559,"time":357,"open":3848,"high":3756,"low":3849,"close":3850},738.91,729.6,734.3,{"symbol":3559,"time":362,"open":3852,"high":3853,"low":3854,"close":3855},735.17,739.95,730.84,733.24,{"symbol":3559,"time":368,"open":3857,"high":3858,"low":3859,"close":3860},733.81,739.63,732.3,733.58,{"symbol":3559,"time":373,"open":3862,"high":3863,"low":3864,"close":3865},747.7,750.18,743.13,744.39,{"symbol":3559,"time":377,"open":3867,"high":3868,"low":3869,"close":3870},747.76,748.23,743.86,746.74,{"symbol":3559,"time":382,"open":3872,"high":3873,"low":3874,"close":3875},751.29,752.15,739.22,740.96,{"symbol":3559,"time":388,"open":3877,"high":3878,"low":3879,"close":3880},754.55,755.44,749.88,750.33,{"symbol":3559,"time":394,"open":3882,"high":3883,"low":3884,"close":3885},751.85,756.68,751.76,754.83,{"symbol":3559,"time":399,"open":3887,"high":3888,"low":3889,"close":3890},740.71,744.44,735.03,741.75,{"symbol":3559,"time":405,"open":3892,"high":3893,"low":3894,"close":3895},728.76,740,724.41,737.76,{"symbol":3559,"time":410,"open":3897,"high":3898,"low":3899,"close":3900},733.39,738.38,725.33,725.43,{"symbol":3559,"time":413,"open":3902,"high":3903,"low":3904,"close":3905},743.63,746.9,722.59,737.05,{"symbol":3559,"time":417,"open":3907,"high":3908,"low":3909,"close":3874},743.36,745.34,738.19,{"symbol":3559,"time":422,"open":3911,"high":3912,"low":3913,"close":3914},752.31,752.82,735.53,737.55,{"symbol":3559,"time":427,"open":3916,"high":3917,"low":3918,"close":3919},752.1,758.31,751.47,757.09,{"symbol":3559,"time":433,"open":3921,"high":3922,"low":3923,"close":3786},758.15,758.8,753.57,{"symbol":3559,"time":438,"open":3925,"high":3926,"low":3927,"close":3928},757.03,760.4,756.75,759.57,{"symbol":3559,"time":442,"open":3930,"high":3931,"low":3932,"close":3933},755.36,760.28,754.69,758.54,{"symbol":3559,"time":446,"open":3935,"high":3936,"low":3932,"close":3937},755.9,758.08,756.48,{"symbol":3559,"time":451,"open":3939,"high":3940,"low":3941,"close":3942},750.25,755.15,749.23,754.6,{"symbol":3559,"time":455,"open":3944,"high":3945,"low":3946,"close":3947},750.88,751.38,748.22,750.46,{"symbol":3559,"time":460,"open":3949,"high":3950,"low":3951,"close":3952},750.01,752.13,748.37,750.59,{"symbol":3559,"time":466,"open":3954,"high":3955,"low":3956,"close":3957},746.24,748.94,744.48,745.64,{"symbol":3559,"time":469,"open":3959,"high":3960,"low":3961,"close":3962},738.64,744.87,737.03,742.72,{"symbol":3559,"time":475,"open":3964,"high":3965,"low":3966,"close":3967},735.71,741.87,733.89,741.25,{"symbol":3559,"time":479,"open":3969,"high":3970,"low":3971,"close":3972},734.78,737.65,731.53,733.73,{"symbol":3559,"time":484,"open":3974,"high":3975,"low":3897,"close":3976},739.83,741.42,738.65,{"symbol":3559,"time":489,"open":3978,"high":3979,"low":3980,"close":3981},741.79,743.46,737.96,739.17,{"symbol":3559,"time":495,"open":3983,"high":3984,"low":3985,"close":3986},743.65,749.53,743.56,748.17,{"symbol":3559,"time":500,"open":3988,"high":3989,"low":3990,"close":3991},738.47,743.91,735.47,742.31,{"symbol":3559,"time":505,"open":3993,"high":3994,"low":3995,"close":3759},736.89,738.84,731.83,{"symbol":3559,"time":510,"open":3997,"high":3998,"low":3997,"close":3999},736.45,740.79,739.3,{"symbol":3559,"time":514,"open":4001,"high":4002,"low":4003,"close":4004},734.93,738.08,734.57,737.62,{"symbol":3559,"time":519,"open":4006,"high":4007,"low":4008,"close":4009},735.05,736.13,729.75,731.58,{"symbol":3559,"time":524,"open":4011,"high":3733,"low":4012,"close":4013},728.16,727.82,733.83,{"symbol":3559,"time":530,"open":4015,"high":4016,"low":4017,"close":4018},721.77,725.04,721.49,723.77,{"symbol":3559,"time":534,"open":4020,"high":4021,"low":4022,"close":4023},720.07,722.12,714.99,718.01,{"symbol":3559,"time":540,"open":4025,"high":4026,"low":4027,"close":4028},721.25,724.87,720.47,720.65,{"symbol":3559,"time":546,"open":4030,"high":4031,"low":4032,"close":4033},714.63,719.79,710.45,718.66,{"symbol":3559,"time":550,"open":4035,"high":4036,"low":4037,"close":4038},711,712.2,708.37,711.58,{"symbol":3559,"time":556,"open":4040,"high":4041,"low":4042,"close":4043},711.82,712.88,709.25,711.69,{"symbol":3559,"time":561,"open":4045,"high":4046,"low":4047,"close":4048},713.17,715.63,712.3,715.17,{"symbol":3559,"time":565,"open":4050,"high":4051,"low":4052,"close":4053},710.75,714.47,709.01,713.94,{"symbol":3559,"time":569,"open":4055,"high":4056,"low":4057,"close":4058},709.5,712.36,702.28,708.45,{"symbol":3559,"time":573,"open":4060,"high":4061,"low":4062,"close":4063},709.15,711.45,708.22,711.21,{"symbol":3559,"time":578,"open":4065,"high":4066,"low":4067,"close":4068},710.28,711.28,702.64,704.08,{"symbol":3559,"time":583,"open":4070,"high":4071,"low":4072,"close":4073},708.78,709.91,706.14,708.72,{"symbol":3559,"time":588,"open":4072,"high":4075,"low":4076,"close":4077},712.39,705.76,710.14,{"symbol":3559,"time":594,"open":4079,"high":4080,"low":4081,"close":4082},701.06,702.78,698.53,701.66,{"symbol":3559,"time":600,"open":4084,"high":4085,"low":4086,"close":4087},695.26,700.28,694.2,699.94,{"symbol":3559,"time":605,"open":4089,"high":4090,"low":4091,"close":4092},687.69,694.58,687.66,694.46,{"symbol":3559,"time":610,"open":4094,"high":4095,"low":4096,"close":4097},677.41,686.3,676.58,686.1,{"symbol":3559,"time":615,"open":4099,"high":4100,"low":4101,"close":4102},681.32,682.03,678.45,679.46,{"symbol":3559,"time":620,"open":4104,"high":4105,"low":4106,"close":4107},674.84,681.16,673.77,679.91,{"symbol":3559,"time":626,"open":4109,"high":4110,"low":4111,"close":4112},676.39,677.08,671.46,676.01,{"symbol":3559,"time":631,"open":4114,"high":4115,"low":4116,"close":4117},656.65,659.61,651.06,659.22,{"symbol":3559,"time":635,"open":4119,"high":4120,"low":4121,"close":4122},655.86,659.72,655.52,658.93,{"symbol":3559,"time":638,"open":4124,"high":4125,"low":4126,"close":4127},646.42,658.2,645.11,655.83,{"symbol":3559,"time":641,"open":4129,"high":4130,"low":4131,"close":4132},653.9,658.52,653,655.24,{"symbol":3559,"time":646,"open":4134,"high":4135,"low":4136,"close":4137},638.94,651.54,637.98,650.34,{"symbol":3559,"time":651,"open":4139,"high":4140,"low":4141,"close":4142},640.11,640.37,629.28,631.97,{"symbol":3559,"time":656,"open":4144,"high":4145,"low":4146,"close":4147},642.5,642.66,633.11,634.09,{"symbol":3559,"time":661,"open":4149,"high":4150,"low":4151,"close":4152},652.06,654.85,644.82,645.09,{"symbol":3559,"time":666,"open":4154,"high":4155,"low":4156,"close":4157},658.67,660.89,654.24,656.82,{"symbol":3559,"time":672,"open":4159,"high":4160,"low":4161,"close":4162},651.32,657.03,649.88,653.18,{"symbol":3559,"time":675,"open":4164,"high":4165,"low":4166,"close":4167},658.07,662.62,653.94,655.38,{"symbol":3559,"time":679,"open":4169,"high":4170,"low":4171,"close":4172},656.51,656.69,644.72,648.57,{"symbol":3559,"time":682,"open":4174,"high":4175,"low":4176,"close":4177},656.97,662.98,655.17,659.8,{"symbol":3559,"time":684,"open":4179,"high":4180,"low":4181,"close":4182},668.36,669.72,661.19,661.43,{"symbol":3559,"time":688,"open":4184,"high":4185,"low":4186,"close":4187},672.39,674.44,669.7,670.79,{"symbol":3559,"time":694,"open":4189,"high":4190,"low":4191,"close":4192},668.38,672.07,667.12,669.03,{"symbol":3559,"time":698,"open":4194,"high":4195,"low":4196,"close":4197},669.27,672.34,661.36,662.29,{"symbol":3559,"time":704,"open":4199,"high":4200,"low":4201,"close":4202},671.16,671.65,665.87,666.06,{"symbol":3559,"time":709,"open":4204,"high":4205,"low":4206,"close":4207},677.58,680.08,673.34,676.33,{"symbol":3559,"time":712,"open":4209,"high":4210,"low":4211,"close":4212},677.72,683.36,674.76,677.18,{"symbol":3559,"time":717,"open":4214,"high":4215,"low":4216,"close":4217},666.39,679.92,662.39,678.27,{"symbol":3559,"time":720,"open":4219,"high":4220,"low":4221,"close":4222},673.41,676.11,669.76,672.38,{"symbol":3559,"time":724,"open":4224,"high":4225,"low":4226,"close":4227},682.08,685.53,675.61,681.31,{"symbol":3559,"time":730,"open":4229,"high":4230,"low":4231,"close":4232},681.63,687.09,679.62,685.13,{"symbol":3559,"time":733,"open":4234,"high":4235,"low":4236,"close":4237},675.06,682.61,669.66,680.33,{"symbol":3559,"time":736,"open":4239,"high":4240,"low":4241,"close":4242},678.7,688.62,678.02,686.38,{"symbol":3559,"time":741,"open":4244,"high":4245,"low":4246,"close":4247},683.09,686.86,681.64,685.99,{"symbol":3559,"time":746,"open":4249,"high":4250,"low":4251,"close":4252},693.28,693.3,684.35,689.3,{"symbol":3559,"time":750,"open":4254,"high":4255,"low":4256,"close":4257},690.18,693.68,690.1,693.15,{"symbol":3559,"time":754,"open":4259,"high":4260,"low":4261,"close":4262},681.9,688.35,680,687.35,{"symbol":3559,"time":759,"open":4264,"high":4265,"low":4266,"close":4267},687.83,690,680.37,682.39,{"symbol":3559,"time":764,"open":4269,"high":4270,"low":4271,"close":4272},682.32,690.06,681.73,689.43,{"symbol":3559,"time":767,"open":4274,"high":4275,"low":4276,"close":4277},683.84,686.18,681.55,684.48,{"symbol":3559,"time":772,"open":4279,"high":4280,"low":4281,"close":4282},684.02,689.15,682.83,686.29,{"symbol":3559,"time":775,"open":4284,"high":4285,"low":4286,"close":4287},680.14,684.94,675.78,682.85,{"symbol":3559,"time":780,"open":4289,"high":4290,"low":4291,"close":4292},681.69,686.28,677.52,681.75,{"symbol":3559,"time":786,"open":4294,"high":4295,"low":4266,"close":4296},694.24,695.35,681.27,{"symbol":3559,"time":790,"open":4298,"high":4299,"low":4300,"close":4301},696.39,697.14,689.18,691.96,{"symbol":3559,"time":793,"open":4303,"high":4304,"low":4305,"close":4306},694.95,696.54,691.66,692.12,{"symbol":3559,"time":798,"open":4308,"high":4309,"low":4310,"close":4311},689.42,695.87,688.34,693.95,{"symbol":3559,"time":803,"open":4313,"high":4314,"low":4315,"close":4316},681.46,692.31,680.85,690.62,{"symbol":3559,"time":806,"open":4318,"high":4319,"low":4320,"close":4321},680.94,683.69,675.79,677.62,{"symbol":3559,"time":810,"open":4323,"high":4324,"low":4325,"close":4326},690.35,691.45,681.76,686.19,{"symbol":3559,"time":813,"open":4328,"high":4329,"low":4330,"close":4331},696.21,696.96,684.03,689.53,{"symbol":3559,"time":818,"open":4333,"high":4334,"low":4308,"close":4335},689.58,696.93,695.41,{"symbol":3559,"time":824,"open":4337,"high":4338,"low":4339,"close":4340},691.79,694.21,687.12,691.97,{"symbol":3559,"time":830,"open":4298,"high":4342,"low":4343,"close":4344},697.06,684.83,694.04,{"symbol":3559,"time":836,"open":4346,"high":4347,"low":4348,"close":4349},697.05,697.84,693.94,695.42,{"symbol":3559,"time":842,"open":4351,"high":4352,"low":4353,"close":4354},694.18,696.53,693.57,695.49,{"symbol":3559,"time":847,"open":4356,"high":4357,"low":4358,"close":4359},690.49,694.13,689.92,692.73,{"symbol":3559,"time":853,"open":4361,"high":4362,"low":4363,"close":4364},688.15,690.96,687.16,689.23,{"symbol":3559,"time":859,"open":4366,"high":4367,"low":4368,"close":4369},689.85,691.13,686.92,688.98,{"symbol":3559,"time":865,"open":4371,"high":4372,"low":4373,"close":4374},679.65,688.74,678.13,685.4,{"symbol":3559,"time":871,"open":4376,"high":4377,"low":4378,"close":4204},681.49,684.77,676.57,{"symbol":3559,"time":876,"open":4380,"high":4381,"low":4256,"close":4305},693.66,694.25,{"symbol":3559,"time":882,"open":4383,"high":4384,"low":4385,"close":4386},694.57,695.45,691.25,692.24,{"symbol":3559,"time":888,"open":4388,"high":4389,"low":4390,"close":4391},691,691.72,686.04,690.36,{"symbol":3559,"time":893,"open":4354,"high":4393,"low":4394,"close":4395},696.09,691.35,693.77,{"symbol":3559,"time":899,"open":4397,"high":4393,"low":4398,"close":4399},690.68,690.63,695.16,{"symbol":3559,"time":905,"open":4398,"high":4401,"low":4300,"close":4402},695.31,694.07,{"symbol":3559,"time":911,"open":4404,"high":4316,"low":4405,"close":4406},688.82,687.49,689.51,{"symbol":3559,"time":917,"open":4408,"high":4409,"low":4410,"close":4333},692.19,693.96,689.32,{"symbol":3559,"time":923,"open":4412,"high":4413,"low":4414,"close":4415},687.93,692.32,687.78,691.81,{"symbol":3559,"time":929,"open":4417,"high":4272,"low":4242,"close":4418},686.54,687.72,{"symbol":3559,"time":935,"open":4420,"high":4421,"low":4422,"close":4423},685.71,686.87,679.82,683.17,{"symbol":3559,"time":940,"open":4425,"high":4426,"low":4427,"close":4428},687.14,687.36,681.71,681.92,{"symbol":3559,"time":946,"open":4430,"high":4431,"low":4432,"close":4433},687.45,688.56,686.58,687.01,{"symbol":3559,"time":952,"open":4435,"high":4436,"low":4437,"close":4438},687.54,689.2,686.07,687.85,{"symbol":3559,"time":957,"open":4440,"high":4305,"low":4441,"close":4442},690.64,689.27,690.31,{"symbol":3559,"time":961,"open":4444,"high":4445,"low":4446,"close":4447},687.95,690.83,687.8,690.38,{"symbol":3559,"time":967,"open":4449,"high":4450,"low":4451,"close":4452},683.92,688.2,683.87,687.96,{"symbol":3559,"time":970,"open":4454,"high":4455,"low":4456,"close":4343},683.94,685.36,680.59,{"symbol":3559,"time":975,"open":4458,"high":4459,"low":4460,"close":4456},676.59,681.09,676.47,{"symbol":3559,"time":980,"open":4462,"high":4463,"low":4464,"close":4460},677.6,680.74,674.9,{"symbol":3559,"time":986,"open":4466,"high":4467,"low":4468,"close":4469},679.89,680.44,671.2,671.4,{"symbol":3559,"time":992,"open":4471,"high":4472,"low":4473,"close":4474},679.23,681.08,674.98,678.87,{"symbol":3559,"time":998,"open":4476,"high":4477,"low":4478,"close":4479},685.74,685.76,679.25,680.73,{"symbol":3559,"time":1004,"open":4481,"high":4482,"low":4483,"close":4325},688.17,688.88,679.17,{"symbol":3559,"time":1010,"open":4485,"high":4486,"low":4487,"close":4488},685.14,689.25,682.17,689.17,{"symbol":3559,"time":1015,"open":4490,"high":4491,"low":4227,"close":4492},682.56,688.97,687.57,{"symbol":3559,"time":1021,"open":4494,"high":4495,"low":4496,"close":4497},683.15,685.39,682.59,683.04,{"symbol":3559,"time":1027,"open":4499,"high":4500,"low":4501,"close":4502},686.59,686.64,681.57,683.63,{"symbol":3559,"time":1032,"open":4504,"high":4505,"low":4506,"close":4507},685.47,688.39,684.58,685.69,{"symbol":3559,"time":1038,"open":4509,"high":4510,"low":4511,"close":4512},685.3,685.37,681.34,684.39,{"symbol":3559,"time":1044,"open":4514,"high":4515,"low":4516,"close":4517},680.57,684.91,679.69,683.89,{"symbol":3559,"time":1050,"open":4428,"high":4519,"low":4520,"close":4521},683.82,679.33,681.53,{"symbol":3559,"time":1056,"open":4523,"high":4524,"low":4525,"close":4526},678.81,682.99,678.74,680.27,{"symbol":3559,"time":1061,"open":4528,"high":4529,"low":4530,"close":4531},680.86,683.67,680.5,683.39,{"symbol":3559,"time":1066,"open":4533,"high":4534,"low":4535,"close":4536},677.63,681.7,676.72,679.68,{"symbol":3559,"time":1071,"open":4538,"high":4539,"low":4540,"close":4541},668.63,676.21,664.48,675.02,{"symbol":3559,"time":1077,"open":4543,"high":4544,"low":4545,"close":4546},662.69,670.06,661.59,668.73,{"symbol":3559,"time":1080,"open":4548,"high":4549,"low":4550,"close":4551},655.05,664.55,650.85,659.03,{"symbol":3559,"time":1085,"open":4553,"high":4554,"low":4555,"close":4556},672.91,675.56,651.89,652.53,{"symbol":3559,"time":1091,"open":4558,"high":4559,"low":4560,"close":4561},660.78,667.34,658.75,662.63,{"symbol":3559,"time":1097,"open":4563,"high":4564,"low":4119,"close":4565},662.1,665.12,660.08,{"symbol":3559,"time":1103,"open":4186,"high":4567,"low":4568,"close":4569},673.71,662.17,665.67,{"symbol":3559,"time":1109,"open":4571,"high":4572,"low":4573,"close":4574},665.38,675.66,663.27,671.93,{"symbol":3559,"time":1115,"open":4530,"high":4528,"low":4576,"close":4577},670.52,672.04,{"symbol":3559,"time":1121,"open":4579,"high":4580,"low":4581,"close":4582},684.79,684.96,680.95,683.38,{"symbol":3559,"time":1127,"open":4584,"high":4585,"low":4586,"close":4587},679.95,683.57,678.73,683,{"symbol":3559,"time":1133,"open":4589,"high":4590,"low":4591,"close":4592},677.24,682.18,675.03,681.44,{"symbol":3559,"time":1139,"open":4594,"high":4595,"low":4596,"close":4597},667.91,671.08,661.21,670.97,{"symbol":3559,"time":1145,"open":4460,"high":4599,"low":4600,"close":4601},677.38,668.72,670.31,{"symbol":3559,"time":1151,"open":4473,"high":4528,"low":4603,"close":4204},674.17,{"symbol":3559,"time":1156,"open":4220,"high":4605,"low":4606,"close":4607},679.96,674.58,675.24,{"symbol":3559,"time":1162,"open":4609,"high":4610,"low":4611,"close":4612},685.67,685.8,679.94,683.34,{"symbol":3559,"time":1168,"open":4614,"high":4615,"low":4616,"close":4617},685.04,685.08,679.24,682.06,{"symbol":3559,"time":1174,"open":4619,"high":4620,"low":4621,"close":4621},683.9,685.94,679.83,{"symbol":3559,"time":1180,"open":4623,"high":4624,"low":4625,"close":4626},688.72,689.7,682.87,687.39,{"symbol":3559,"time":1186,"open":4628,"high":4629,"low":4343,"close":4630},687.05,688.91,687.06,{"symbol":3559,"time":1191,"open":4632,"high":4633,"low":4634,"close":4635},682.73,685.54,682.12,685.24,{"symbol":3559,"time":1196,"open":4637,"high":4638,"low":4639,"close":4640},676.46,678.47,675.65,677.25,{"symbol":3559,"time":1202,"open":4642,"high":4643,"low":4644,"close":4645},668.12,672.71,667.8,671.76,{"symbol":3559,"time":1208,"open":4647,"high":4647,"low":4648,"close":4644},672,663.3,{"symbol":3559,"time":1213,"open":4650,"high":4651,"low":4652,"close":4653},671.44,672.99,669.98,671.29,{"symbol":3559,"time":1218,"open":4655,"high":4656,"low":4657,"close":4658},667.32,672.21,667.27,671.3,{"symbol":3559,"time":1223,"open":4660,"high":4661,"low":4662,"close":4663},659.5,665.76,658.14,664.39,{"symbol":3559,"time":1228,"open":4665,"high":4666,"low":4667,"close":4668},666.82,668.71,657.11,660.64,{"symbol":3559,"time":1233,"open":4665,"high":4670,"low":4122,"close":4671},670.23,665.17,{"symbol":3559,"time":1239,"open":4673,"high":4674,"low":4675,"close":4676},657.17,665.83,653.17,662.23,{"symbol":3559,"time":1244,"open":4678,"high":4679,"low":4680,"close":4681},660.65,665.13,659.77,663.04,{"symbol":3559,"time":1250,"open":4683,"high":4684,"low":4685,"close":4686},672.13,673.95,652.84,653.02,{"symbol":3559,"time":1256,"open":4688,"high":4689,"low":4690,"close":4199},673.53,673.94,669.21,{"symbol":3559,"time":1262,"open":4692,"high":4693,"low":4694,"close":4695},670.25,673.21,669.42,673.11,{"symbol":3559,"time":1268,"open":4697,"high":4651,"low":4698,"close":4699},672.54,667.67,669.12,{"symbol":3559,"time":1274,"open":4701,"high":4702,"low":4703,"close":4704},671.62,672.51,669.46,671.61,{"symbol":3559,"time":1279,"open":4706,"high":4707,"low":4708,"close":4690},669.99,672.68,668.16,{"symbol":3559,"time":1285,"open":4710,"high":4711,"low":4712,"close":4713},670.45,670.57,666.78,669.22,{"symbol":3559,"time":1291,"open":4715,"high":4716,"low":4717,"close":4718},663.17,669.37,663.06,668.45,{"symbol":3559,"time":1296,"open":4720,"high":4721,"low":4722,"close":4723},662.93,666.65,661.61,666.18,{"symbol":3559,"time":1302,"open":4725,"high":4726,"low":4727,"close":4728},664.36,665.28,661.86,663.68,{"symbol":3559,"time":1308,"open":4730,"high":4731,"low":4732,"close":4733},659.51,662.37,657.88,661.82,{"symbol":3559,"time":1312,"open":4735,"high":4736,"low":4737,"close":4738},657.94,659.41,654.41,658.05,{"symbol":3559,"time":1318,"open":4740,"high":4741,"low":4742,"close":4743},664.51,664.61,659.67,661.1,{"symbol":3559,"time":1324,"open":4745,"high":4559,"low":4746,"close":4747},666.72,661.98,663.21,{"symbol":3559,"time":1328,"open":4749,"high":4750,"low":4568,"close":4751},662.2,667.29,666.84,{"symbol":3559,"time":1334,"open":4753,"high":4549,"low":4754,"close":4755},662.33,660.37,663.7,{"symbol":3559,"time":1339,"open":4757,"high":4758,"low":4759,"close":4760},661.89,664.89,660.27,662.26,{"symbol":3559,"time":1345,"open":4762,"high":4763,"low":4764,"close":4765},660.01,661.72,654.3,659.18,{"symbol":3559,"time":1350,"open":4767,"high":4768,"low":4769,"close":4770},661.47,661.78,659.21,660,{"symbol":3559,"time":1356,"open":4772,"high":4773,"low":4774,"close":4775},659.64,661.04,659.34,660.91,{"symbol":3559,"time":1362,"open":4777,"high":4778,"low":4779,"close":4780},657.6,659.11,656.9,657.41,{"symbol":3559,"time":1368,"open":4782,"high":4783,"low":4784,"close":4785},654.18,658.33,653.59,657.63,{"symbol":3559,"time":1373,"open":4787,"high":4788,"low":4789,"close":4790},653.62,654.55,650.63,652.21,{"symbol":3559,"time":1378,"open":4792,"high":4793,"low":4794,"close":4795},648.97,650.86,647.22,650.33,{"symbol":3559,"time":1382,"open":4797,"high":4798,"low":4799,"close":4800},648.62,649.84,647.23,648.83,{"symbol":3559,"time":1385,"open":4802,"high":4790,"low":4803,"close":4804},651.48,643.33,647.24,{"symbol":3559,"time":1389,"open":4806,"high":4807,"low":4808,"close":4809},644.42,649.15,643.51,649.12,{"symbol":3559,"time":1395,"open":4811,"high":4812,"low":4813,"close":4814},642.67,644.21,640.46,643.74,{"symbol":3559,"time":1400,"open":4816,"high":4817,"low":4818,"close":4819},637.5,640.49,634.92,640.27,{"symbol":3559,"time":1406,"open":4821,"high":4822,"low":4823,"close":4824},647.47,647.84,643.14,645.05,{"symbol":3559,"time":1409,"open":4804,"high":4826,"low":4827,"close":4828},649.48,645.34,648.92,{"symbol":3559,"time":1414,"open":4830,"high":4831,"low":4806,"close":4832},644.57,647.37,646.63,[4834,4838,4843,4845,4848,4851,4853,4856,4858,4859,4861,4862,4864,4866,4868,4870,4872,4873,4875,4877,4879,4881,4883,4884,4886,4888,4890,4892,4893,4895,4897,4898,4900,4902,4904,4906,4908,4910,4911,4913,4915,4917,4919,4921,4923,4925,4927,4929,4931,4933,4935,4936,4938,4940,4942,4944,4946,4948,4950,4952,4953,4955,4957,4959,4961,4962,4964,4965,4967,4969,4971,4972],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4836,"datetime":4837},"BULLISH","RSI","2026-09-17 00:00:00",{"time":68,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4842},"False","BEARISH","BollingerBands","2026-09-09 00:00:00",{"time":68,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4842},"ADX",{"time":73,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4847},"CCI","2026-09-08 00:00:00",{"time":102,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4850},"MACD","2026-08-31 00:00:00",{"time":120,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4836,"datetime":4852},"2026-08-26 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4854,"datetime":4855},"MA","2026-08-19 00:00:00",{"time":188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4857},"2026-08-10 00:00:00",{"time":188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4841,"datetime":4857},{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4860},"2026-08-07 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4860},{"time":206,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4863},"2026-08-05 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4865},"2026-08-03 00:00:00",{"time":222,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4854,"datetime":4867},"2026-07-31 00:00:00",{"time":243,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4869},"2026-07-27 00:00:00",{"time":259,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4871},"2026-07-22 00:00:00",{"time":259,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4871},{"time":284,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4874},"2026-07-15 00:00:00",{"time":290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4854,"datetime":4876},"2026-07-14 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4841,"datetime":4878},"2026-06-26 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4880},"2026-06-24 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4882},"2026-06-15 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4882},{"time":417,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4885},"2026-06-08 00:00:00",{"time":427,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4854,"datetime":4887},"2026-06-04 00:00:00",{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4836,"datetime":4889},"2026-06-01 00:00:00",{"time":466,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4891},"2026-05-22 00:00:00",{"time":466,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4891},{"time":500,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4894},"2026-05-13 00:00:00",{"time":524,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4896},"2026-05-06 00:00:00",{"time":524,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4896},{"time":530,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4899},"2026-05-05 00:00:00",{"time":546,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4901},"2026-04-30 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4854,"datetime":4903},"2026-04-27 00:00:00",{"time":573,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4836,"datetime":4905},"2026-04-22 00:00:00",{"time":583,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4907},"2026-04-20 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4841,"datetime":4909},"2026-04-15 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4909},{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4912},"2026-04-08 00:00:00",{"time":666,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4914},"2026-03-25 00:00:00",{"time":672,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4916},"2026-03-24 00:00:00",{"time":679,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4918},"2026-03-20 00:00:00",{"time":730,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4920},"2026-03-04 00:00:00",{"time":746,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4922},"2026-02-26 00:00:00",{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4924},"2026-02-24 00:00:00",{"time":759,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4926},"2026-02-23 00:00:00",{"time":764,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4928},"2026-02-20 00:00:00",{"time":813,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4930},"2026-02-03 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4836,"datetime":4932},"2026-02-02 00:00:00",{"time":842,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4934},"2026-01-27 00:00:00",{"time":842,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4934},{"time":853,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4937},"2026-01-23 00:00:00",{"time":905,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4836,"datetime":4939},"2026-01-09 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4841,"datetime":4941},"2026-01-08 00:00:00",{"time":917,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4943},"2026-01-07 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4945},"2026-01-06 00:00:00",{"time":952,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4947},"2025-12-29 00:00:00",{"time":998,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4844,"datetime":4949},"2025-12-15 00:00:00",{"time":1004,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4951},"2025-12-12 00:00:00",{"time":1004,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4844,"datetime":4951},{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4954},"2025-12-03 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4836,"datetime":4956},"2025-11-26 00:00:00",{"time":1085,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4958},"2025-11-20 00:00:00",{"time":1145,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4960},"2025-11-06 00:00:00",{"time":1145,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4960},{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4841,"datetime":4963},"2025-11-03 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4846,"datetime":4963},{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4849,"datetime":4966},"2025-10-28 00:00:00",{"time":1191,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4854,"datetime":4968},"2025-10-27 00:00:00",{"time":1250,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4841,"datetime":4970},"2025-10-10 00:00:00",{"time":1250,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4846,"datetime":4970},{"time":1291,"symbol":5,"current_signal":4839,"signal_change":23,"signal_type":4840,"trading_system":4849,"datetime":4973},"2025-10-01 00:00:00",[4975,4981,4987,4992,4997,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5138,5143,5148,5153,5158,5163,5168,5173,5178,5184,5190,5196,5202,5208,5214,5220,5226,5232,5238,5244,5250,5256,5262,5268,5274,5280,5286,5292,5298,5304,5310,5316,5322,5328,5334,5340],{"symbol":5,"form":4976,"filingdate":780,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"10-K","uber-20251231.htm","0001543151-26-000015","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000015/uber-20251231.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000015/0001543151-26-000015-index.htm",{"symbol":5,"form":4982,"filingdate":798,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"8-K","e26049_uber-8k.htm","0001552781-26-000043","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000043/e26049_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000043/0001552781-26-000043-index.htm",{"symbol":5,"form":4982,"filingdate":810,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"uber-20260130.htm","0001543151-26-000011","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000011/uber-20260130.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000011/0001543151-26-000011-index.htm",{"symbol":5,"form":4982,"filingdate":899,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"uber-20260112.htm","0001543151-26-000005","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000005/uber-20260112.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000005/0001543151-26-000005-index.htm",{"symbol":5,"form":4998,"filingdate":1156,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"10-Q","uber-20250930.htm","0001543151-25-000033","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000033/uber-20250930.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000033/0001543151-25-000033-index.htm",{"symbol":5,"form":4982,"filingdate":1156,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"uber-20251104.htm","0001543151-25-000030","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000030/uber-20251104.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000030/0001543151-25-000030-index.htm",{"symbol":5,"form":4982,"filingdate":1368,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"e25325_uber-8k.htm","0001552781-25-000287","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000287/e25325_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000287/0001552781-25-000287-index.htm",{"symbol":5,"form":4982,"filingdate":1491,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"uber-20250728.htm","0001543151-25-000020","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000020/uber-20250728.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000020/0001543151-25-000020-index.htm",{"symbol":5,"form":4998,"filingdate":1491,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"uber-20250630.htm","0001543151-25-000023","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000023/uber-20250630.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000023/0001543151-25-000023-index.htm",{"symbol":5,"form":4982,"filingdate":1694,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"e25232_uber-8k.htm","0001552781-25-000205","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000205/e25232_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000205/0001552781-25-000205-index.htm",{"symbol":5,"form":4982,"filingdate":1703,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"e25233_uber-8k.htm","0001552781-25-000203","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000203/e25233_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000203/0001552781-25-000203-index.htm",{"symbol":5,"form":4982,"filingdate":1713,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"e25231_uber-8k.htm","0001552781-25-000201","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000201/e25231_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000201/0001552781-25-000201-index.htm",{"symbol":5,"form":4982,"filingdate":1755,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"e25222_uber-8k.htm","0001552781-25-000191","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000191/e25222_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000191/0001552781-25-000191-index.htm",{"symbol":5,"form":4982,"filingdate":1790,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"e25195_uber-8k.htm","0001552781-25-000174","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000174/e25195_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000174/0001552781-25-000174-index.htm",{"symbol":5,"form":4998,"filingdate":1799,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"uber-20250331.htm","0001543151-25-000015","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000015/uber-20250331.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000015/0001543151-25-000015-index.htm",{"symbol":5,"form":4982,"filingdate":1799,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"uber-20250507.htm","0001543151-25-000012","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000012/uber-20250507.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000012/0001543151-25-000012-index.htm",{"symbol":5,"form":4982,"filingdate":1803,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"e25191_uber-8k.htm","0001552781-25-000160","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000160/e25191_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000160/0001552781-25-000160-index.htm",{"symbol":5,"form":4976,"filingdate":2027,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"uber-20241231.htm","0001543151-25-000008","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000008/uber-20241231.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000008/0001543151-25-000008-index.htm",{"symbol":5,"form":4982,"filingdate":2050,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"e25038_uber-8k.htm","0001552781-25-000025","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000025/e25038_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000025/0001552781-25-000025-index.htm",{"symbol":5,"form":4982,"filingdate":2059,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"uber-20250205.htm","0001543151-25-000004","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000004/uber-20250205.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000004/0001543151-25-000004-index.htm",{"symbol":5,"form":4998,"filingdate":2357,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"uber-20240930.htm","0001543151-24-000036","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000036/uber-20240930.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000036/0001543151-24-000036-index.htm",{"symbol":5,"form":4982,"filingdate":2357,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"uber-20241031.htm","0001543151-24-000033","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000033/uber-20241031.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000033/0001543151-24-000033-index.htm",{"symbol":5,"form":4982,"filingdate":2456,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"e24397_uber-8k.htm","0001552781-24-000539","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000539/e24397_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000539/0001552781-24-000539-index.htm",{"symbol":5,"form":4982,"filingdate":2504,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"e24385_uber-8k.htm","0001552781-24-000524","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000524/e24385_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000524/0001552781-24-000524-index.htm",{"symbol":5,"form":4982,"filingdate":2583,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"uber-20240806.htm","0001543151-24-000024","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000024/uber-20240806.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000024/0001543151-24-000024-index.htm",{"symbol":5,"form":4998,"filingdate":2583,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"uber-20240630.htm","0001543151-24-000027","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000027/uber-20240630.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000027/0001543151-24-000027-index.htm",{"symbol":5,"form":4982,"filingdate":2594,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"e24326_uber-8k.htm","0001552781-24-000415","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000415/e24326_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000415/0001552781-24-000415-index.htm",{"symbol":5,"form":4982,"filingdate":2819,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"e24246_uber-8k.htm","0001552781-24-000318","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000318/e24246_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000318/0001552781-24-000318-index.htm",{"symbol":5,"form":4982,"filingdate":2830,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"e24239_uber-8k.htm","0001552781-24-000307","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000307/e24239_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000307/0001552781-24-000307-index.htm",{"symbol":5,"form":4982,"filingdate":2838,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"uber-20240508.htm","0001543151-24-000017","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000017/uber-20240508.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000017/0001543151-24-000017-index.htm",{"symbol":5,"form":4998,"filingdate":2838,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"uber-20240331.htm","0001543151-24-000020","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000020/uber-20240331.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000020/0001543151-24-000020-index.htm",{"symbol":5,"form":4976,"filingdate":3042,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"uber-20231231.htm","0001543151-24-000012","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000012/uber-20231231.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000012/0001543151-24-000012-index.htm",{"symbol":5,"form":4982,"filingdate":3046,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"e24041_uber-8k.htm","0001552781-24-000039","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000039/e24041_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000039/0001552781-24-000039-index.htm",{"symbol":5,"form":4982,"filingdate":3060,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"uber-20240207.htm","0001543151-24-000008","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000008/uber-20240207.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000008/0001543151-24-000008-index.htm",{"symbol":5,"form":4982,"filingdate":3301,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"e23472_uber-8k.htm","0001552781-23-000469","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000469/e23472_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000469/0001552781-23-000469-index.htm",{"symbol":5,"form":4982,"filingdate":3325,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"e23460_uber-8k.htm","0001552781-23-000451","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000451/e23460_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000451/0001552781-23-000451-index.htm",{"symbol":5,"form":4982,"filingdate":3371,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"uber-20231107.htm","0001543151-23-000036","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000036/uber-20231107.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000036/0001543151-23-000036-index.htm",{"symbol":5,"form":4998,"filingdate":3371,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"uber-20230930.htm","0001543151-23-000039","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000039/uber-20230930.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000039/0001543151-23-000039-index.htm",{"symbol":5,"form":4982,"filingdate":3382,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"e23434_uber-8k.htm","0001552781-23-000420","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000420/e23434_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000420/0001552781-23-000420-index.htm",{"symbol":5,"form":4982,"filingdate":3527,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"e23399_uber-8k.htm","0001552781-23-000389","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000389/e23399_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000389/0001552781-23-000389-index.htm",{"symbol":5,"form":4998,"filingdate":5179,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"2023-08-02","uber-20230630.htm","0001543151-23-000025","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000025/uber-20230630.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000025/0001543151-23-000025-index.htm",{"symbol":5,"form":4982,"filingdate":5185,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"2023-08-01","uber-20230728.htm","0001543151-23-000021","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000021/uber-20230728.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000021/0001543151-23-000021-index.htm",{"symbol":5,"form":4982,"filingdate":5191,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"2023-06-30","e23297_uber-8k.htm","0001552781-23-000316","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000316/e23297_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000316/0001552781-23-000316-index.htm",{"symbol":5,"form":4982,"filingdate":5197,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"2023-05-12","e23263_uber-8k.htm","0001552781-23-000276","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000276/e23263_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000276/0001552781-23-000276-index.htm",{"symbol":5,"form":4998,"filingdate":5203,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"2023-05-03","uber-20230331.htm","0001543151-23-000016","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000016/uber-20230331.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000016/0001543151-23-000016-index.htm",{"symbol":5,"form":4982,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2023-05-02","uber-20230502.htm","0001543151-23-000013","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000013/uber-20230502.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000013/0001543151-23-000013-index.htm",{"symbol":5,"form":4982,"filingdate":5215,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"2023-04-21","e23218_uber-8k.htm","0001552781-23-000238","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000238/e23218_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000238/0001552781-23-000238-index.htm",{"symbol":5,"form":4982,"filingdate":5221,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"2023-03-14","e23109_uber-8k.htm","0001552781-23-000109","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000109/e23109_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000109/0001552781-23-000109-index.htm",{"symbol":5,"form":4982,"filingdate":5227,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"2023-03-03","e23085_uber-8k.htm","0001552781-23-000080","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000080/e23085_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278123000080/0001552781-23-000080-index.htm",{"symbol":5,"form":4976,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2023-02-21","uber-20221231.htm","0001543151-23-000010","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000010/uber-20221231.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000010/0001543151-23-000010-index.htm",{"symbol":5,"form":4982,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2023-02-08","uber-20230208.htm","0001543151-23-000004","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000004/uber-20230208.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315123000004/0001543151-23-000004-index.htm",{"symbol":5,"form":4998,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"2022-11-02","uber-20220930.htm","0001543151-22-000034","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000034/uber-20220930.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000034/0001543151-22-000034-index.htm",{"symbol":5,"form":4982,"filingdate":5251,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"2022-11-01","uber-20221101.htm","0001543151-22-000029","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000029/uber-20221101.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000029/0001543151-22-000029-index.htm",{"symbol":5,"form":4982,"filingdate":5257,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"2022-09-19","e22427_uber-8k.htm","0001552781-22-000558","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000558/e22427_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000558/0001552781-22-000558-index.htm",{"symbol":5,"form":4998,"filingdate":5263,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"2022-08-04","uber-20220630.htm","0001543151-22-000024","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000024/uber-20220630.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000024/0001543151-22-000024-index.htm",{"symbol":5,"form":4982,"filingdate":5269,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"2022-08-02","uber-20220802.htm","0001543151-22-000021","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000021/uber-20220802.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000021/0001543151-22-000021-index.htm",{"symbol":5,"form":4982,"filingdate":5275,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"2022-05-12","e22307_uber-8k.htm","0001552781-22-000401","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000401/e22307_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000401/0001552781-22-000401-index.htm",{"symbol":5,"form":4998,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2022-05-05","uber-20220331.htm","0001543151-22-000015","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000015/uber-20220331.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000015/0001543151-22-000015-index.htm",{"symbol":5,"form":4982,"filingdate":5287,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"2022-05-04","uber-20220504.htm","0001543151-22-000012","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000012/uber-20220504.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000012/0001543151-22-000012-index.htm",{"symbol":5,"form":4982,"filingdate":5293,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"2022-04-05","e22228_uber-8k.htm","0001552781-22-000307","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000307/e22228_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000307/0001552781-22-000307-index.htm",{"symbol":5,"form":4982,"filingdate":5299,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"2022-03-07","e22128_uber-8k.htm","0001552781-22-000238","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000238/e22128_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278122000238/0001552781-22-000238-index.htm",{"symbol":5,"form":4976,"filingdate":5305,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"2022-02-24","uber-20211231.htm","0001543151-22-000008","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000008/uber-20211231.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000008/0001543151-22-000008-index.htm",{"symbol":5,"form":4982,"filingdate":5311,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2022-02-09","uber-20220209.htm","0001543151-22-000004","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000004/uber-20220209.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315122000004/0001543151-22-000004-index.htm",{"symbol":5,"form":4982,"filingdate":5317,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"2021-11-12","e21628_uber-8k.htm","0001552781-21-000813","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000813/e21628_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000813/0001552781-21-000813-index.htm",{"symbol":5,"form":4998,"filingdate":5323,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"2021-11-09","uber-20210930.htm","0001543151-21-000047","https://www.sec.gov/Archives/edgar/data/1543151/000154315121000047/uber-20210930.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315121000047/0001543151-21-000047-index.htm",{"symbol":5,"form":4982,"filingdate":5329,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"2021-11-04","uber-20211104.htm","0001543151-21-000043","https://www.sec.gov/Archives/edgar/data/1543151/000154315121000043/uber-20211104.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315121000043/0001543151-21-000043-index.htm",{"symbol":5,"form":4982,"filingdate":5335,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"2021-10-19","e21583_uber-8k.htm","0001552781-21-000748","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000748/e21583_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000748/0001552781-21-000748-index.htm",{"symbol":5,"form":4982,"filingdate":5341,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"2021-09-30","e21560_uber-8k.htm","0001552781-21-000717","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000717/e21560_uber-8k.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278121000717/0001552781-21-000717-index.htm",[5347,5373,5396,5411,5438,5450,5461,5473,5484,5495,5503,5515,5534,5547,5554,5561,5570,5588,5598,5610,5620,5628,5639,5647,5659,5667,5675,5683,5694,5702,5713,5728],{"symbol":5,"accessionnumber":5348,"filingdate":44,"sec_url":5349,"tags":5350,"headline":5353,"summary":5354,"sector":5355,"industry":5356,"date_processed":5357,"impact_score":5358,"exhibits":5359,"isLocked":5372},"0001552781-26-000486","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000486/0001552781-26-000486-index.htm",{"events":5351},[5352],"New Debt Issued","Uber Completes Registered Public Offering of Senior Notes","On September 15, 2026, Uber Technologies, Inc. completed a registered public offering of €750,000,000 aggregate principal amount of 3.750% Senior Notes due 2029, €1,000,000,000 aggregate principal amount of 4.125% Senior Notes due 2032, €1,000,000,000 aggregate principal amount of 4.375% Senior Notes due 2034, €1,000,000,000 aggregate principal amount of 4.750% Senior Notes due 2038, and €750,000,000 aggregate principal amount of 5.250% Senior Notes due 2046. The Notes are the Company's senior unsecured debt obligations. The offering was made pursuant to the Company's Registration Statement on Form S-3, including a Prospectus and a related Prospectus Supplement dated September 9, 2026 filed with the Securities and Exchange Commission. The Company intends to use the net proceeds from the offering for general corporate purposes.","Energy & Transportation","Services-Business Services, NEC","2026-09-15 21:16:41","MEDIUM",[5360,5364,5368],{"exhibit_number":5361,"htm_reference":5362,"full_url":5363},"EX-1.1","e26383_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000486/e26383_ex1-1.htm",{"exhibit_number":5365,"htm_reference":5366,"full_url":5367},"EX-4.1","e26383_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000486/e26383_ex4-1.htm",{"exhibit_number":5369,"htm_reference":5370,"full_url":5371},"EX-5.1","e26383_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000486/e26383_ex5-1.htm",false,{"symbol":5,"accessionnumber":5374,"filingdate":194,"sec_url":5375,"tags":5376,"headline":5380,"summary":5381,"sector":5355,"industry":5356,"date_processed":5382,"impact_score":5358,"exhibits":5383,"isLocked":5372},"0001552781-26-000414","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000414/0001552781-26-000414-index.htm",{"events":5377},[5378,5379],"Credit Facility Entered","Financial Instrument Agreement","Uber Enters into New Term Loan Credit Agreement","On August 6, 2026, Uber Technologies, Inc. entered into a Term Loan Credit Agreement to finance its previously disclosed Business Combination Agreement with Delivery Hero SE. The agreement provides for senior unsecured term loan commitments in two tranches and reduces the commitments under the Bridge Credit Agreement by €4,000,000,000. The proceeds will be used to finance the Offer, provide funding for related transactions, refinance certain indebtedness of Delivery Hero, and pay related transaction costs.","2026-08-07 20:16:55",[5384,5388,5392],{"exhibit_number":5385,"htm_reference":5386,"full_url":5387},"EX-10.1","e26328_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000414/e26328_ex10-1.htm",{"exhibit_number":5389,"htm_reference":5390,"full_url":5391},"EX-10.2","e26328_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000414/e26328_ex10-2.htm",{"exhibit_number":5393,"htm_reference":5394,"full_url":5395},"EX-10.3","e26328_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000414/e26328_ex10-3.htm",{"symbol":5,"accessionnumber":5397,"filingdate":206,"sec_url":5398,"tags":5399,"headline":5403,"summary":5404,"sector":5355,"industry":5356,"date_processed":5405,"impact_score":5358,"exhibits":5406,"isLocked":5372},"0001543151-26-000027","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000027/0001543151-26-000027-index.htm",{"events":5400},[5401,5402,5379],"Earnings Beat","General Statement","Uber Reports Strong Q2 2026 Financial Results and Outlook","Uber Technologies, Inc. announced its financial results for the second quarter of 2026, reporting a 22% year-over-year growth in gross bookings on a constant currency basis, 18% growth in trips, and a 40% increase in non-GAAP operating income. The company also provided an outlook for Q3 2026, anticipating continued growth in gross bookings and non-GAAP EPS. The strong financial performance was driven by increased consumer engagement and profitable growth across the platform.","2026-08-05 10:57:56",[5407],{"exhibit_number":5408,"htm_reference":5409,"full_url":5410},"EX-99.1","uberq226earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000027/uberq226earningspressrelea.htm",{"symbol":5,"accessionnumber":5412,"filingdate":278,"sec_url":5413,"tags":5414,"headline":5419,"summary":5420,"sector":5355,"industry":5356,"date_processed":5421,"impact_score":5422,"exhibits":5423,"isLocked":5372},"0001552781-26-000382","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000382/0001552781-26-000382-index.htm",{"events":5415},[5416,5417,5401,5418],"M&A Transaction","Strategic Partnership","New Major Contract","Uber Announces Acquisition Offer for Delivery Hero","Uber Technologies, Inc. has entered into a Business Combination Agreement to acquire Delivery Hero SE, a leading global delivery platform, for €41.50 per share in cash, representing an equity value of $14.8 billion. The transaction, expected to close in the second half of 2027, is intended to be accretive to Uber's Non-GAAP EPS by year three. As part of the deal, SSW Partners will acquire Delivery Hero's businesses in 14 markets for approximately $1.6 billion. The acquisition is expected to expand Uber's delivery services to 58 markets and create significant long-term value for customers and shareholders.","2026-07-16 10:36:40","HIGH",[5424,5428,5431,5434],{"exhibit_number":5425,"htm_reference":5426,"full_url":5427},"EX-2.1","e26302_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000382/e26302_ex2-1.htm",{"exhibit_number":5385,"htm_reference":5429,"full_url":5430},"e26302_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000382/e26302_ex10-1.htm",{"exhibit_number":5408,"htm_reference":5432,"full_url":5433},"e26302_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000382/e26302_ex99-1.htm",{"exhibit_number":5435,"htm_reference":5436,"full_url":5437},"EX-99.2","e26302_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000382/e26302_ex99-2.htm",{"symbol":5,"accessionnumber":5439,"filingdate":510,"sec_url":5440,"tags":5441,"headline":5446,"summary":5447,"sector":5355,"industry":5356,"date_processed":5448,"impact_score":5422,"exhibits":5449,"isLocked":5372},"0001552781-26-000320","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000320/0001552781-26-000320-index.htm",{"events":5442},[5443,5444,5445],"Key Executive Departure","Key Executive Appointment","Executive Compensation Detail","Uber Appoints New President & Chief Corporate Affairs Officer","On May 11, 2026, Uber Technologies, Inc. announced that Nikki Krishnamurthy, Chief People Officer, has stepped down from her role. Jill Hazelbaker, currently Chief Marketing Officer and Senior Vice President, Communications & Public Policy, will assume a new role of President & Chief Corporate Affairs Officer, effective immediately. In this new role, Ms. Hazelbaker will assume Ms. Krishnamurthy's previous responsibilities, as well as oversight of the Company's Safety Operations function. In connection with her promotion, Ms. Hazelbaker will receive a restricted stock unit award of $3,750,000, which is subject to time-based and performance-based vesting conditions, and a stock option award of $1,250,000.","2026-05-11 12:31:44",[],{"symbol":5,"accessionnumber":5451,"filingdate":514,"sec_url":5452,"tags":5453,"headline":5457,"summary":5458,"sector":5355,"industry":5356,"date_processed":5459,"impact_score":5358,"exhibits":5460,"isLocked":5372},"0001552781-26-000314","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000314/0001552781-26-000314-index.htm",{"events":5454},[5455,5402,5456],"Board Member Appointed","Audit Firm Change","Uber Technologies Announces Election Results from Annual Meeting of Stockholders","On May 4, 2026, Uber Technologies, Inc. held its annual meeting of stockholders where all ten director nominees were elected, the 2025 compensation of named executive officers was approved on a non-binding advisory basis, the frequency of the advisory vote on executive compensation was set to annual, and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2026 was ratified.","2026-05-08 20:16:47",[],{"symbol":5,"accessionnumber":5462,"filingdate":524,"sec_url":5463,"tags":5464,"headline":5466,"summary":5467,"sector":5355,"industry":5356,"date_processed":5468,"impact_score":5358,"exhibits":5469,"isLocked":5372},"0001543151-26-000019","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000019/0001543151-26-000019-index.htm",{"events":5465},[5401,5402],"Uber Reports Strong Q1 2026 Financial Results with 21% YoY Gross Bookings Growth","Uber Technologies, Inc. announced its financial results for the first quarter of 2026, reporting a 21% year-over-year (YoY) growth in gross bookings to $53.7 billion. The company saw a 20% increase in trips to 3.6 billion and a 14% rise in revenue to $13.2 billion. Non-GAAP operating income grew 42% YoY to $1.9 billion, and non-GAAP earnings per share (EPS) increased 44% YoY to $0.72. For Q2 2026, Uber anticipates gross bookings of $56.25 billion to $57.75 billion and non-GAAP EPS of $0.78 to $0.82.","2026-05-06 10:57:43",[5470],{"exhibit_number":5408,"htm_reference":5471,"full_url":5472},"uberq126earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000019/uberq126earningspressrelea.htm",{"symbol":5,"accessionnumber":4984,"filingdate":798,"sec_url":4986,"tags":5474,"headline":5477,"summary":5478,"sector":5355,"industry":5356,"date_processed":5479,"impact_score":5422,"exhibits":5480,"isLocked":5372},{"events":5475},[5476,5417,5418],"M&A Agreement","Uber to Acquire Getir's Delivery Business in Turkey","Uber Technologies, Inc. has entered into an agreement to acquire Getir Perakende Lojistik A.Ş.’s delivery portfolio in Turkey for $335 million in cash. The transaction includes acquiring 100% of Getir's food delivery business immediately, with the remaining grocery, retail, and water delivery businesses to be acquired in the next few years, pending certain conditions. Uber will also invest $100 million to acquire a 15% stake in Getir's grocery, retail, and water delivery business. The acquisition is subject to regulatory approval and other closing conditions, with the food delivery business expected to close in the second half of 2026.","2026-02-09 13:02:45",[5481],{"exhibit_number":5408,"htm_reference":5482,"full_url":5483},"e26049_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278126000043/e26049_ex99-1.htm",{"symbol":5,"accessionnumber":4989,"filingdate":810,"sec_url":4991,"tags":5485,"headline":5488,"summary":5489,"sector":5355,"industry":5356,"date_processed":5490,"impact_score":5422,"exhibits":5491,"isLocked":5372},{"events":5486},[5487,5379,5402],"New CFO Appointed","Uber Appoints New CFO, Reports Record Q4 2025 Results","Uber Technologies, Inc. announced that Prashanth Mahendra-Rajah will step down as Chief Financial Officer (CFO) on February 16, 2026, and Balaji Krishnamurthy will assume the role. The company reported record quarterly GAAP income from operations of $1.8 billion, a 130% increase from the previous year, and gross bookings grew 22% year-over-year to $54.1 billion. Adjusted EBITDA was $2.5 billion, and free cash flow was $2.8 billion.","2026-02-04 11:56:41",[5492],{"exhibit_number":5408,"htm_reference":5493,"full_url":5494},"uberq425earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315126000011/uberq425earningspressrelea.htm",{"symbol":5,"accessionnumber":4994,"filingdate":899,"sec_url":4996,"tags":5496,"headline":5499,"summary":5500,"sector":5355,"industry":5356,"date_processed":5501,"impact_score":5422,"exhibits":5502,"isLocked":5372},{"events":5497},[5498,5402],"Non-Reliance on Previously Issued Financial Statements","Uber to Introduce New Non-GAAP Financial Measures in Q1 2026","Uber Technologies, Inc. announced significant changes to its financial reporting practices starting in the first quarter of 2026. The company will introduce new Non-GAAP financial measures, including Non-GAAP Operating Income, Non-GAAP Net Income, and Non-GAAP Earnings Per Share (EPS), to provide a more accurate reflection of its operational performance. These new measures will replace the previously reported Adjusted EBITDA and are designed to bring the company's financial reporting closer to GAAP by including certain items that were previously excluded. Additionally, Uber plans to change its segment operating performance measure from Segment Adjusted EBITDA to Segment Operating Income. These changes aim to offer investors a clearer understanding of the company's financial health and operational results.","2026-01-12 12:05:42",[],{"symbol":5,"accessionnumber":5005,"filingdate":1156,"sec_url":5007,"tags":5504,"headline":5508,"summary":5509,"sector":5355,"industry":5356,"date_processed":5510,"impact_score":5358,"exhibits":5511,"isLocked":5372},{"2.02":5505,"9.01":5506},[5401,5402],[5507],"Exhibits Furnished","Uber Reports Strong Q3 2025 Financial Results","Uber Technologies, Inc. announced robust financial results for the third quarter of 2025, with gross bookings and trips experiencing significant year-over-year growth. The company reported gross bookings of $49.7 billion, a 21% increase, and trips totaling 3.5 billion, a 22% increase. Income from operations rose to $1.1 billion, and adjusted EBITDA reached $2.3 billion, up 33% year-over-year. The company also furnished press release and financial statements as exhibits.","2025-11-04 11:56:41",[5512],{"exhibit_number":5408,"htm_reference":5513,"full_url":5514},"uberq325earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000030/uberq325earningspressrelea.htm",{"symbol":5,"accessionnumber":5010,"filingdate":1368,"sec_url":5012,"tags":5516,"headline":5521,"summary":5522,"sector":5355,"industry":5356,"date_processed":5523,"impact_score":5422,"exhibits":5524,"isLocked":5372},{"8.01":5517,"9.01":5520},[5518,5519],"Regulatory Approval","Public Offering Completed",[5507],"Uber Completes Senior Notes Offering","On September 11, 2025, Uber Technologies, Inc. completed a public offering of $1,000,000,000 aggregate principal amount of 4.150% Senior Notes due 2031 and $1,250,000,000 aggregate principal amount of 4.800% Senior Notes due 2035. The offering was made pursuant to the Company's Registration Statement on Form S-3 and an Underwriting Agreement with Goldman Sachs & Co. LLC, Barclays Capital Inc., and J.P. Morgan Securities LLC. The proceeds will be used to repay and redeem existing senior notes.","2025-09-11 20:06:46",[5525,5528,5531],{"exhibit_number":5361,"htm_reference":5526,"full_url":5527},"e25325_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000287/e25325_ex1-1.htm",{"exhibit_number":5365,"htm_reference":5529,"full_url":5530},"e25325_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000287/e25325_ex4-1.htm",{"exhibit_number":5369,"htm_reference":5532,"full_url":5533},"e25325_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000287/e25325_ex5-1.htm",{"symbol":5,"accessionnumber":5015,"filingdate":1491,"sec_url":5017,"tags":5535,"headline":5540,"summary":5541,"sector":5355,"industry":5356,"date_processed":5542,"impact_score":5358,"exhibits":5543,"isLocked":5372},{"2.02":5536,"8.01":5537,"9.01":5539},[5402],[5538],"Share Repurchase Program Announced",[5507],"Uber Announces Q2 2025 Financial Results and $20B Share Repurchase Authorization","Uber Technologies, Inc. reported its financial results for the second quarter of 2025, showcasing growth in trips, gross bookings, and profitability. The company also authorized a new $20 billion share repurchase program. The results indicated an 18% year-over-year growth in trips, 17% growth in gross bookings to $46.8 billion, and a significant 82% increase in income from operations to $1.5 billion. Adjusted EBITDA rose 35% to $2.1 billion, and the company generated $2.6 billion in net cash from operating activities. The new share repurchase program is expected to be executed at the discretion of management, considering market conditions and other factors.","2025-08-22 00:10:42",[5544],{"exhibit_number":5408,"htm_reference":5545,"full_url":5546},"uberq225earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000020/uberq225earningspressrelea.htm",{"symbol":5,"accessionnumber":5025,"filingdate":1694,"sec_url":5027,"tags":5548,"headline":5550,"summary":5551,"sector":5355,"industry":5356,"date_processed":5552,"impact_score":5358,"exhibits":5553,"isLocked":5372},{"2.03":5549},[5352,5378],"Uber Establishes New Commercial Paper Program","On June 4, 2025, Uber Technologies, Inc. established a commercial paper program to issue short-term, unsecured commercial paper notes for general corporate purposes. The program allows for notes with maturities of up to 397 days and an aggregate principal amount not exceeding $2,000,000,000. The notes will not be registered under the Securities Act and may not be offered or sold in the U.S. without an exemption from registration requirements.","2025-08-22 16:07:17",[],{"symbol":5,"accessionnumber":5030,"filingdate":1703,"sec_url":5032,"tags":5555,"headline":5557,"summary":5558,"sector":5355,"industry":5356,"date_processed":5559,"impact_score":5358,"exhibits":5560,"isLocked":5372},{"5.02":5556},[5455],"Uber Appoints Nikesh Arora to Board of Directors","On May 31, 2025, Uber Technologies, Inc. appointed Nikesh Arora to its Board of Directors. Mr. Arora, a distinguished executive with extensive experience in technology, finance, and cybersecurity, will contribute to Uber's strategic growth and governance. He will participate in the Nominating and Governance Committee and Compensation Committee and will receive an annual cash retainer of $60,000 and restricted stock units valued at $300,000.","2025-08-22 16:43:25",[],{"symbol":5,"accessionnumber":5035,"filingdate":1713,"sec_url":5037,"tags":5562,"headline":5566,"summary":5567,"sector":5355,"industry":5356,"date_processed":5568,"impact_score":5422,"exhibits":5569,"isLocked":5372},{"5.02":5563},[5564,5565,5445],"CEO Resignation","New CEO Appointed","Uber Announces Leadership Changes in Delivery Division","On June 2, 2025, Uber Technologies, Inc. announced the departure of Pierre-Dimitri Gore-Coty, Senior Vice President of Delivery, and the immediate appointment of Andrew 'Mac' Macdonald as President & Chief Operating Officer. Macdonald, a long-time Uber executive, will oversee the company's global Mobility, Delivery, and Autonomous businesses. Gore-Coty expressed confidence in the Delivery business under Macdonald's leadership. Macdonald will receive a $5,000,000 restricted stock unit award as part of his new role.","2025-08-22 17:15:08",[],{"symbol":5,"accessionnumber":5040,"filingdate":1755,"sec_url":5042,"tags":5571,"headline":5575,"summary":5576,"sector":5355,"industry":5356,"date_processed":5577,"impact_score":5358,"exhibits":5578,"isLocked":5372},{"8.01":5572,"9.01":5574},[5573],"Convertible Notes Offering",[5507],"Uber Completes $1.15 Billion Convertible Notes Offering","On May 20, 2025, Uber Technologies, Inc. completed a private offering of $1.15 billion aggregate principal amount of its 0.0% Exchangeable Senior Notes due 2028, exchangeable for shares of Aurora Innovation, Inc. The offering was initially announced on May 13, 2025. The net proceeds from the offering were approximately $1,125.9 million, intended for general corporate purposes, including strategic investments.","2025-08-22 19:26:47",[5579,5582,5585],{"exhibit_number":5365,"htm_reference":5580,"full_url":5581},"e25222_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000191/e25222_ex4-1.htm",{"exhibit_number":5408,"htm_reference":5583,"full_url":5584},"e25222_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000191/e25222_ex99-1.htm",{"exhibit_number":5435,"htm_reference":5586,"full_url":5587},"e25222_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278125000191/e25222_ex99-2.htm",{"symbol":5,"accessionnumber":5045,"filingdate":1790,"sec_url":5047,"tags":5589,"headline":5594,"summary":5595,"sector":5355,"industry":5356,"date_processed":5596,"impact_score":5358,"exhibits":5597,"isLocked":5372},{"5.07":5590},[5591,5592,5593],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Uber Technologies, Inc. Announces Results of Annual Meeting","On May 5, 2025, Uber Technologies, Inc. held its annual meeting of stockholders. All ten director nominees were duly elected. The stockholders approved, on a non-binding advisory basis, the 2024 compensation of the Company's named executive officers. Additionally, the stockholders ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2025.","2025-08-22 22:07:23",[],{"symbol":5,"accessionnumber":5055,"filingdate":1799,"sec_url":5057,"tags":5599,"headline":5603,"summary":5604,"sector":5355,"industry":5356,"date_processed":5605,"impact_score":5422,"exhibits":5606,"isLocked":5372},{"2.02":5600,"9.01":5602},[5401,5601],"Raised Guidance",[5507],"Uber Reports Strong Q1 2025 Financial Results with Significant Growth","Uber Technologies, Inc. announced its financial results for the first quarter of 2025, reporting a 14% year-over-year increase in gross bookings to $42.8 billion and a 35% year-over-year increase in adjusted EBITDA to $1.9 billion. The company generated $2.3 billion in operating cash flow and free cash flow. The growth was driven by a 18% increase in trips and 14% increase in Monthly Active Platform Consumers (MAPCs). Uber also provided an outlook for Q2 2025, anticipating gross bookings growth of 16% to 20% year-over-year on a constant currency basis.","2025-08-22 23:32:03",[5607],{"exhibit_number":5408,"htm_reference":5608,"full_url":5609},"uberq125earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000012/uberq125earningspressrelea.htm",{"symbol":5,"accessionnumber":5060,"filingdate":1803,"sec_url":5062,"tags":5611,"headline":5615,"summary":5616,"sector":5355,"industry":5356,"date_processed":5617,"impact_score":5618,"exhibits":5619,"isLocked":5372},{"7.01":5612,"9.01":5614},[5613],"Regulation FD Disclosure",[5507],"Uber to Acquire 85% Stake in Trendyol GO","On May 6, 2025, Uber Technologies, Inc. announced an agreement to acquire an 85% controlling stake in Trendyol GO, Turkey's leading online meal and grocery delivery platform, for approximately $700 million in cash. Trendyol GO delivered over 200 million orders in 2024, generating $2 billion in gross bookings. The acquisition is expected to be accretive to Uber's growth post-integration and is subject to regulatory approval and other closing conditions, with the transaction expected to close in the second half of 2025.","2025-08-23 00:11:49","LOW",[],{"symbol":5,"accessionnumber":5070,"filingdate":2050,"sec_url":5072,"tags":5621,"headline":5624,"summary":5625,"sector":5355,"industry":5356,"date_processed":5626,"impact_score":5358,"exhibits":5627,"isLocked":5372},{"5.02":5622},[5623],"Board Member Departure","Uber Board Member Wan Ling Martello Announces Departure","On February 4, 2025, Wan Ling Martello, a member of Uber Technologies, Inc.'s board of directors, announced her decision not to stand for re-election at the Company's 2025 Annual Meeting of Shareholders in May. Her departure, which is not due to any disagreements, marks the end of nearly 8 years of service, during which she contributed significantly to the board. The company's independent chairperson of the board, Ron Sugar, expressed gratitude for her contributions and wished her well.","2025-11-14 23:13:21",[],{"symbol":5,"accessionnumber":5075,"filingdate":2059,"sec_url":5077,"tags":5629,"headline":5632,"summary":5633,"sector":5355,"industry":5356,"date_processed":5634,"impact_score":5618,"exhibits":5635,"isLocked":5372},{"2.02":5630,"9.01":5631},[5402],[5507],"Uber Announces Strong Q4 2024 Financial Results","On February 5, 2025, Uber Technologies, Inc. announced its financial results for the fourth quarter ended December 31, 2024. The company reported a significant increase in Gross Bookings by 18% year-over-year to $44.2 billion, with Mobility Gross Bookings growing 18% and Delivery Gross Bookings growing 18% year-over-year as well. Uber also reported an income from operations of $770 million, up from $652 million in Q4 2023, and Adjusted EBITDA of $1.8 billion, marking a 44% increase year-over-year. The company anticipates continued growth in Q1 2025, with Gross Bookings expected to grow between 17% to 21% year-over-year on a constant currency basis.","2025-11-14 23:49:55",[5636],{"exhibit_number":5408,"htm_reference":5637,"full_url":5638},"uberq424earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315125000004/uberq424earningspressrelea.htm",{"symbol":5,"accessionnumber":5085,"filingdate":2357,"sec_url":5087,"tags":5640,"headline":5643,"summary":5644,"sector":5355,"industry":5356,"date_processed":5645,"impact_score":5422,"exhibits":5646,"isLocked":5372},{"2.02":5641,"9.01":5642},[5401,5601],[5507],"Uber Reports Strong Third Quarter 2024 Financial Results","Uber Technologies, Inc. announced its financial results for the third quarter of 2024, reporting significant growth in gross bookings and income from operations. The company delivered record quarterly profits, with gross bookings growing 16% year-over-year to $41.0 billion and income from operations reaching $1.1 billion. Uber also highlighted its expansion into new markets, enhancements to its platform, and progress in autonomous technology. The company expects continued growth in the fourth quarter, with a projected increase in gross bookings and adjusted EBITDA.","2025-08-24 22:10:00",[],{"symbol":5,"accessionnumber":5090,"filingdate":2456,"sec_url":5092,"tags":5648,"headline":5655,"summary":5656,"sector":5355,"industry":5356,"date_processed":5657,"impact_score":5358,"exhibits":5658,"isLocked":5372},{"1.01":5649,"1.02":5650,"2.03":5652,"9.01":5653},[5379],[5651],"Contract Termination",[5378],[5654],"No viable tag","Uber Technologies Enters New Credit Agreement","On September 26, 2024, Uber Technologies, Inc. entered into a new Credit Agreement providing $5.0 billion in aggregate commitments for senior unsecured revolving loans, which matures on September 26, 2029. This agreement replaces the existing Credit Agreement dated June 26, 2015, which was terminated on the same date.","2025-08-24 00:19:12",[],{"symbol":5,"accessionnumber":5095,"filingdate":2504,"sec_url":5097,"tags":5660,"headline":5663,"summary":5664,"sector":5355,"industry":5356,"date_processed":5665,"impact_score":5358,"exhibits":5666,"isLocked":5372},{"8.01":5661,"9.01":5662},[5573],[5507],"Uber Technologies Completes $4 Billion Senior Notes Issuance","On September 9, 2024, Uber Technologies, Inc. completed the issuance of $1.25 billion aggregate principal amount of 4.300% Senior Notes due 2030, $1.5 billion aggregate principal amount of 4.800% Senior Notes due 2034, and $1.25 billion aggregate principal amount of 5.350% Senior Notes due 2054, totaling $4 billion. The Company used a portion of the net proceeds to repay all outstanding loans under its term loan agreement and intends to use the remainder to redeem its 8.00% Senior Notes due 2026 and for general corporate purposes.","2025-08-23 22:33:08",[],{"symbol":5,"accessionnumber":5100,"filingdate":2583,"sec_url":5102,"tags":5668,"headline":5671,"summary":5672,"sector":5355,"industry":5356,"date_processed":5673,"impact_score":5618,"exhibits":5674,"isLocked":5372},{"2.02":5669,"9.01":5670},[5402],[5507],"Uber Announces Strong Q2 2024 Financial Results","Uber Technologies, Inc. reported strong financial results for the second quarter of 2024, with Gross Bookings growing 19% year-over-year to $40.0 billion, Income from operations at $796 million, and Adjusted EBITDA at $1.6 billion. The company also repurchased $325 million of its common stock under its February 2024 authorization. For Q3 2024, Uber anticipates Gross Bookings between $40.25 billion and $41.75 billion and Adjusted EBITDA between $1.58 billion and $1.68 billion.","2025-08-23 18:13:07",[],{"symbol":5,"accessionnumber":5110,"filingdate":2594,"sec_url":5112,"tags":5676,"headline":5679,"summary":5680,"sector":5355,"industry":5356,"date_processed":5681,"impact_score":5618,"exhibits":5682,"isLocked":5372},{"8.01":5677},[5678],"Corporate Update","Uber Announces Temporary Leave for Senior Executive","On August 2, 2024, Uber Technologies, Inc. announced that Tony West, the Company's Senior Vice President, Chief Legal Officer, and Corporate Secretary, plans to take a temporary unpaid leave of absence commencing August 17, 2024, to volunteer on a political campaign in his personal capacity. Katie Waitzman will assume Mr. West's duties as General Counsel, and Elizabeth Coleman will assume Mr. West's duties as Corporate Secretary during such leave of absence.","2025-08-23 17:35:27",[],{"symbol":5,"accessionnumber":5115,"filingdate":2819,"sec_url":5117,"tags":5684,"headline":5687,"summary":5688,"sector":5355,"industry":5356,"date_processed":5689,"impact_score":5618,"exhibits":5690,"isLocked":5372},{"7.01":5685,"9.01":5686},[5613],[5507],"Uber Announces Acquisition of Delivery Hero's Foodpanda in Taiwan","On May 13, 2024, Uber Technologies, Inc. announced its entry into an agreement to acquire Delivery Hero SE's Foodpanda delivery business in Taiwan for $950 million in cash on a cash and debt-free basis. This acquisition is expected to contribute at least $150 million annualized run-rate of Delivery Adjusted EBITDA to Uber's business within 12 months of closing. The transaction is subject to regulatory approval and other customary closing conditions, with an expected closing in the first half of 2025.","2025-08-22 20:26:48",[5691],{"exhibit_number":5408,"htm_reference":5692,"full_url":5693},"e24246_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000318/e24246_ex99-1.htm",{"symbol":5,"accessionnumber":5120,"filingdate":2830,"sec_url":5122,"tags":5695,"headline":5698,"summary":5699,"sector":5355,"industry":5356,"date_processed":5700,"impact_score":5358,"exhibits":5701,"isLocked":5372},{"5.07":5696,"9.01":5697},[5591,5592,5593],[5507],"Uber Stockholders Approve Key Proposals at Annual Meeting","On May 6, 2024, Uber Technologies, Inc. held its annual meeting of stockholders where key proposals were approved. All director nominees were elected, the 2023 compensation of named executive officers was approved on a non-binding advisory basis, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024 was ratified, and the amendment to the Certificate of Incorporation adding a provision regarding exculpation of officers was approved. However, the stockholder proposal to prepare an independent third-party audit on Driver health and safety was not approved. No financial exhibits were furnished in this filing.","2025-08-22 20:03:28",[],{"symbol":5,"accessionnumber":5125,"filingdate":2838,"sec_url":5127,"tags":5703,"headline":5706,"summary":5707,"sector":5355,"industry":5356,"date_processed":5708,"impact_score":5618,"exhibits":5709,"isLocked":5372},{"2.02":5704,"9.01":5705},[5402],[5507],"Uber Reports Strong Q1 2024 Financial Results","Uber Technologies, Inc. announced its financial results for the first quarter of 2024, reporting a 20% year-over-year increase in Gross Bookings to $37.7 billion, with Mobility Gross Bookings up 25% YoY and Delivery Gross Bookings up 18% YoY. Revenue grew 15% YoY to $10.1 billion, and Adjusted EBITDA increased 82% YoY to $1.4 billion. Despite a net loss of $654 million due to a $721 million net headwind from revaluation of equity investments, the company saw significant operational improvements and cash flow generation.","2025-08-22 19:08:13",[5710],{"exhibit_number":5408,"htm_reference":5711,"full_url":5712},"uberq124earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000017/uberq124earningspressrelea.htm",{"symbol":5,"accessionnumber":5140,"filingdate":3046,"sec_url":5142,"tags":5714,"headline":5718,"summary":5719,"sector":5355,"industry":5356,"date_processed":5720,"impact_score":5618,"exhibits":5721,"isLocked":5372},{"7.01":5715,"9.01":5717},[5613,5716],"Press Release Furnished",[5507],"Uber Announces $7 Billion Share Repurchase Authorization","On February 6, 2024, Uber Technologies, Inc.'s Board authorized a $7 billion share repurchase program to offset stock-based compensation and reduce share count. The repurchases, which can be executed through open market purchases and accelerated share repurchases, will be carried out at the discretion of management based on market conditions. Simultaneously, the company announced an Investor Update presentation on February 14, 2024, which outlined the company's financial and operational outlook for the next three years, projecting mid to high teens CAGR growth in gross bookings, high 30s to 40% CAGR growth in Adjusted EBITDA, and maintaining free cash flow as a percentage of Adjusted EBITDA at 90% or higher annually.","2025-08-22 03:32:47",[5722,5725],{"exhibit_number":5408,"htm_reference":5723,"full_url":5724},"e24041_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000039/e24041_ex99-1.htm",{"exhibit_number":5435,"htm_reference":5726,"full_url":5727},"e24041_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1543151/000155278124000039/e24041_ex99-2.htm",{"symbol":5,"accessionnumber":5145,"filingdate":3060,"sec_url":5147,"tags":5729,"headline":5732,"summary":5733,"sector":5355,"industry":5356,"date_processed":5734,"impact_score":5422,"exhibits":5735,"isLocked":5372},{"2.02":5730,"9.01":5731},[5401,5601],[5507],"Uber Announces Strong Financial Results for Q4 2023","Uber Technologies, Inc. reported robust financial results for the fourth quarter of 2023, showing significant growth across key metrics. Gross Bookings increased by 22% year-over-year to $37.6 billion, with Mobility and Delivery segments contributing equally to this growth. Revenue grew 15% to $9.9 billion, and the company achieved a net income of $1.4 billion, driven by a record Adjusted EBITDA margin of 3.4%. The strong performance was also reflected in operational highlights, including an increase in Monthly Active Platform Consumers and Trips. Looking ahead, Uber anticipates continued growth with forecasted Gross Bookings and Adjusted EBITDA for Q1 2024.","2025-08-22 02:30:14",[5736],{"exhibit_number":5408,"htm_reference":5737,"full_url":5738},"uberq423earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/1543151/000154315124000008/uberq423earningspressrelea.htm",null,1789889895292]