[{"data":1,"prerenderedAt":6403},["ShallowReactive",2],{"company-overview-V":3},{"company_profile":4,"ohlc":24,"spy":4054,"trading_signals":5330,"company_actions":5465,"filings_8k":5959,"report_history":6402,"insider_summary":6402,"filings_summary":6402,"financials_summary":6402,"institutional_summary":6402,"seo_links":6402},{"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},"V","Visa Inc. Class A","NYSE","XNYS","Financial Services","Credit Services",34100,"https://www.visa.com","Visa Inc. Class A is a global payments technology company that enables digital money movement between consumers, merchants, financial institutions, businesses, and governments. Its core offerings include payment processing, transaction authorization, clearing, and settlement through the VisaNet network, which supports debit, credit, prepaid, and commercial payment solutions. The company also provides related services for tokenization, fraud protection, and cross-border payments, helping make electronic transactions faster and more secure. Visa Inc. Class A plays a central role in the financial market by connecting banks and merchants within a widely used payments ecosystem that underpins everyday retail purchases, online commerce, and business-to-business payments. Headquartered in San Francisco, California, Visa Inc. focuses on the ongoing operation of its global payments network and related service offerings.","Common Stock","Mr. Ryan M. McInerney","300 Toni Stone Crossing","San Francisco",94158,"CA","United States","650 432 3200","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,94,100,106,112,118,124,129,135,141,147,153,159,165,171,176,182,188,194,200,206,212,218,224,230,236,242,248,254,260,265,271,277,283,288,293,299,305,310,316,321,326,332,337,341,347,353,358,364,370,376,382,388,394,400,406,412,418,424,430,436,442,448,453,458,464,470,476,482,488,494,498,503,509,515,520,526,532,537,543,549,555,560,566,572,578,584,589,595,601,607,613,618,624,630,636,642,647,653,659,665,670,676,682,688,694,700,705,711,717,723,729,735,741,747,753,758,764,770,774,780,786,791,797,802,808,813,818,824,830,836,840,845,851,857,863,869,875,879,884,888,893,899,904,910,914,920,926,932,937,943,949,953,958,963,965,971,977,982,988,994,999,1005,1011,1017,1023,1028,1034,1040,1046,1051,1056,1061,1066,1069,1075,1080,1085,1091,1097,1103,1108,1114,1120,1126,1130,1136,1140,1145,1151,1157,1161,1166,1170,1175,1181,1186,1191,1196,1200,1206,1211,1217,1223,1229,1234,1240,1246,1252,1258,1264,1270,1275,1281,1287,1292,1298,1302,1307,1312,1317,1322,1327,1331,1336,1342,1348,1353,1358,1363,1367,1373,1377,1383,1389,1394,1400,1405,1411,1417,1422,1427,1430,1436,1442,1448,1454,1459,1465,1470,1475,1481,1487,1493,1497,1503,1507,1513,1519,1524,1529,1535,1540,1546,1552,1557,1562,1567,1571,1575,1581,1586,1590,1594,1600,1606,1612,1618,1622,1626,1632,1638,1643,1648,1652,1657,1663,1669,1674,1679,1684,1689,1694,1700,1706,1711,1715,1720,1726,1732,1735,1741,1747,1752,1758,1764,1769,1774,1780,1786,1791,1795,1801,1805,1810,1815,1821,1826,1832,1837,1842,1847,1851,1857,1863,1869,1875,1880,1886,1891,1897,1901,1906,1911,1916,1921,1926,1930,1935,1941,1945,1950,1955,1960,1963,1968,1972,1978,1983,1989,1993,1999,2004,2009,2015,2019,2023,2028,2033,2036,2040,2044,2048,2053,2057,2061,2065,2071,2077,2083,2087,2093,2099,2104,2108,2113,2118,2124,2128,2133,2138,2143,2146,2149,2154,2159,2163,2166,2171,2176,2180,2184,2188,2191,2195,2200,2205,2210,2214,2220,2224,2228,2234,2239,2244,2249,2255,2259,2265,2270,2275,2281,2286,2292,2298,2303,2309,2315,2321,2326,2332,2337,2343,2349,2355,2360,2366,2372,2378,2383,2388,2394,2398,2404,2409,2414,2419,2424,2428,2433,2438,2444,2450,2456,2462,2467,2472,2477,2482,2488,2491,2494,2500,2504,2509,2514,2519,2525,2531,2537,2543,2549,2555,2561,2567,2572,2578,2583,2589,2595,2601,2607,2613,2619,2625,2631,2637,2643,2649,2655,2661,2666,2671,2676,2682,2687,2693,2697,2703,2709,2715,2721,2727,2732,2738,2743,2749,2755,2761,2767,2771,2776,2780,2784,2790,2796,2802,2807,2813,2819,2825,2830,2836,2842,2846,2852,2857,2863,2869,2875,2881,2887,2893,2899,2904,2910,2916,2921,2926,2932,2938,2944,2950,2955,2960,2965,2970,2975,2981,2987,2993,2998,3004,3009,3015,3019,3024,3030,3036,3041,3045,3051,3057,3063,3067,3071,3076,3081,3085,3091,3097,3102,3108,3113,3118,3124,3129,3132,3137,3141,3147,3151,3157,3163,3168,3174,3180,3183,3189,3195,3201,3206,3212,3218,3223,3227,3233,3238,3244,3250,3254,3260,3265,3269,3274,3280,3286,3292,3298,3304,3309,3314,3319,3324,3329,3334,3338,3343,3347,3353,3358,3363,3368,3374,3380,3386,3392,3397,3401,3406,3412,3418,3424,3429,3433,3439,3445,3450,3455,3461,3465,3470,3475,3480,3485,3491,3495,3500,3505,3510,3513,3517,3522,3526,3532,3535,3539,3543,3547,3552,3556,3560,3564,3569,3574,3579,3584,3589,3595,3601,3607,3613,3619,3623,3629,3634,3640,3646,3652,3658,3663,3668,3673,3679,3684,3689,3695,3700,3704,3710,3714,3720,3726,3731,3735,3740,3746,3752,3758,3764,3770,3776,3781,3787,3793,3796,3802,3807,3813,3819,3824,3830,3836,3842,3848,3854,3860,3866,3871,3877,3882,3888,3894,3900,3906,3912,3918,3923,3928,3933,3939,3944,3950,3956,3962,3968,3972,3978,3984,3990,3996,4001,4007,4013,4019,4025,4031,4036,4042,4048],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",368.56,370.76,366.93,368.29,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",371.38,372.48,368.39,369.93,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",374.96,376.47,368.12,370.93,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",374.82,376.37,372.82,375.62,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",375.07,377.17,371.67,375.28,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",368.92,371.81,367.98,370.45,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",366.4,368,365.52,367.21,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",368.45,369.48,365.88,367.39,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",371.6,373.5,367.44,368.64,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":51},"2026-09-04",374.89,377.5,373.64,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",380.17,382.21,376.86,378.75,{"symbol":5,"time":91,"open":92,"high":86,"low":92,"close":93},"2026-09-02",374.01,378.4,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",379.65,380.75,372.22,372.67,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",381.35,382.48,378.8,379.37,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",380.3,383.68,379.03,381.6,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",381.14,381.77,378.5,379.66,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",384.14,385.57,381.08,383.9,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":120},"2026-08-25",381.21,384.2,380.27,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",373.26,383.43,372.21,382.41,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",367.87,371.8,366.66,371.04,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",365.1,368.93,363.63,365.73,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",364.09,370.64,362.9,365.54,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",359.62,365.91,358.05,364.25,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",362.84,363.56,358.52,358.84,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",365.89,366.8,362.76,364.15,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":174},"2026-08-13",363.7,365.45,358.71,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",361,363.35,358.31,359.42,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",360.98,364.55,359.97,362.82,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",362,364.17,358.87,361.32,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",368.51,370.25,361.52,362.5,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",369.57,371.1,365.25,370.47,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",372.3,372.4,366.72,368.54,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",361.76,371.11,360.09,369.59,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",368.5,371.97,364.35,365.67,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",363.76,366.88,360.1,366.13,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",365,367,360.75,366.27,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",357,373.97,355.48,368.73,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",365.06,371.16,362.73,366.59,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",359.35,363.66,358.25,362.53,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",353.47,355.84,351.05,355.74,{"symbol":5,"time":261,"open":262,"high":262,"low":263,"close":264},"2026-07-23",352.05,348.5,351.6,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",356.57,357.53,352.27,353.42,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",356.99,359.12,354.69,355.82,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",357.1,363,356.43,360.57,{"symbol":5,"time":284,"open":285,"high":286,"low":238,"close":287},"2026-07-17",363.57,364.63,358.56,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":291},"2026-07-16",358.04,365.14,357.11,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",354,360.43,349.12,355.14,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",355.77,359.94,353.68,356.02,{"symbol":5,"time":306,"open":307,"high":308,"low":258,"close":309},"2026-07-13",351.73,359.49,357.75,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",350.63,351.17,345.33,348.97,{"symbol":5,"time":317,"open":318,"high":263,"low":319,"close":320},"2026-07-09",345.3,344.42,348.2,{"symbol":5,"time":322,"open":323,"high":264,"low":324,"close":325},"2026-07-08",350.3,345.69,347.53,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",348.39,356.08,346.92,352.2,{"symbol":5,"time":333,"open":280,"high":334,"low":335,"close":336},"2026-07-06",365.02,348.85,357.25,{"symbol":5,"time":338,"open":339,"high":340,"low":339,"close":340},"2026-07-02",352.51,362.13,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",344.56,353.36,340.98,351.08,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",341.76,344.29,339.08,343.09,{"symbol":5,"time":354,"open":355,"high":356,"low":355,"close":357},"2026-06-29",338.27,345.81,341.65,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",332.24,339.72,331.44,336.23,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",332.56,339.94,330.07,330.52,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",329,334.8,327.22,332.23,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",328.82,331.28,328.09,328.48,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",328.33,333,325.86,326.6,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",331,332.33,327,327.24,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",333.5,336.82,329.97,330.38,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",325.69,333.29,324.38,333.12,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",323.36,326.44,322.75,323.82,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",321.76,325.93,319.8,322.39,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",322,323.71,317.96,319.05,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",326.62,326.9,320.18,322.96,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",318.66,325.49,317,325.05,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",321.35,323.92,318.43,319.67,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",322.4,325.98,320.97,323.57,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":428},"2026-06-04",316.79,324.76,316.7,{"symbol":5,"time":454,"open":455,"high":455,"low":456,"close":457},"2026-06-03",317.65,309,312.4,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",322.51,323.5,313.39,317.32,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",327.26,327.86,318.68,322.77,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",325.5,331.67,325.35,326.36,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",326.01,327.08,320.9,324.95,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",325.83,331.46,325.66,327.61,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",326.46,328.5,324.51,326.48,{"symbol":5,"time":495,"open":369,"high":496,"low":378,"close":497},"2026-05-22",333.43,328.88,{"symbol":5,"time":499,"open":500,"high":501,"low":393,"close":502},"2026-05-21",329.84,332.52,331.12,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",330.09,331.66,326.82,330.75,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",333.33,335.17,329.49,329.91,{"symbol":5,"time":516,"open":517,"high":496,"low":518,"close":519},"2026-05-18",324.43,323.77,332.64,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",324,329.01,323.84,325.75,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",321.37,323.33,320.25,322.52,{"symbol":5,"time":533,"open":534,"high":535,"low":416,"close":536},"2026-05-13",323.79,325.42,320.31,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",324.32,328.91,324.2,326.42,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",319.1,325.18,318.01,323.86,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",320.99,321.07,316.16,318.79,{"symbol":5,"time":556,"open":557,"high":558,"low":557,"close":559},"2026-05-07",319.54,323.69,321.28,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",323.75,324.58,318,318.8,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",325.11,325.58,319.65,322.03,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",328,329.79,325.4,326.85,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",332.88,335.85,327.93,328.03,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":500},"2026-04-30",332.12,332.5,328.08,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",336.4,341.98,333.79,334.86,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",312.2,313.96,308.74,309.3,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",307.51,310.82,306.06,309.65,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",307.1,309.98,304.5,309.42,{"symbol":5,"time":614,"open":615,"high":597,"low":616,"close":617},"2026-04-23",310.5,305.01,308.88,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",311.01,311.36,308.06,311.29,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",314.01,316.89,308.82,309.94,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",316.4,317.55,312.35,313.94,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",316.6,319.44,315.18,317.02,{"symbol":5,"time":643,"open":644,"high":564,"low":645,"close":646},"2026-04-16",316.35,314.57,315.1,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",313,316.73,311.52,315.91,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",308.47,312.12,307.49,311.37,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",303.93,309.75,302.34,309.39,{"symbol":5,"time":666,"open":667,"high":456,"low":668,"close":669},"2026-04-10",308.71,303.51,304.36,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-09",308,309.58,303.59,308.29,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",307.73,311.08,307.7,308.96,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",302.44,304.98,301.12,302.55,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",300.74,304.42,299.46,303.33,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",297.8,302.47,295.85,300.8,{"symbol":5,"time":701,"open":702,"high":702,"low":703,"close":704},"2026-04-01",305.05,293.89,298.51,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-31",301.6,303.34,296.59,302.24,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-30",298.73,300.68,295.89,299.54,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-27",304.32,304.59,294.32,295.52,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-26",304.16,307.87,303,305.53,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-25",305.48,308.49,302.17,304.91,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-24",302,306.04,300.62,303.76,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",305.2,307.85,302.85,304.44,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",299.85,302.92,299.01,301.62,{"symbol":5,"time":754,"open":755,"high":697,"low":756,"close":757},"2026-03-19",298.04,297.03,299.71,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",307.41,307.94,298.5,299.02,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",311.32,312.69,307.38,308.46,{"symbol":5,"time":771,"open":744,"high":772,"low":768,"close":773},"2026-03-16",311.13,310.11,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",307.59,310.35,306.42,307.14,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",308.14,310.95,306.02,306.5,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":681},"2026-03-11",313.25,315.08,308.39,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",315.43,317.13,311.45,314.43,{"symbol":5,"time":798,"open":799,"high":632,"low":800,"close":801},"2026-03-09",313.46,310.15,315.97,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-06",316.05,317.69,312.3,317.36,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":416},"2026-03-05",319.33,322.8,314.77,{"symbol":5,"time":814,"open":815,"high":816,"low":416,"close":817},"2026-03-04",321.44,325.77,320.47,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-03",315.81,322.04,314.35,320.83,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-02",315.5,322.6,314.6,320.51,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-27",314.46,320.23,311.95,320.14,{"symbol":5,"time":837,"open":838,"high":839,"low":635,"close":452},"2026-02-26",314.48,319.42,{"symbol":5,"time":841,"open":842,"high":635,"low":843,"close":844},"2026-02-25",308.55,308.25,312.99,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",305.5,309.27,303.08,307.22,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",319.04,320.52,304.71,306.52,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-20",318.11,322.35,317.82,320.95,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-19",317.49,320.2,315.73,318.93,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-18",319.5,322.28,316.72,320.3,{"symbol":5,"time":876,"open":877,"high":878,"low":877,"close":871},"2026-02-17",314.41,321.38,{"symbol":5,"time":880,"open":881,"high":493,"low":882,"close":883},"2026-02-13",323.83,312.82,314.08,{"symbol":5,"time":885,"open":886,"high":360,"low":522,"close":887},"2026-02-12",328.89,324.18,{"symbol":5,"time":889,"open":890,"high":891,"low":542,"close":892},"2026-02-11",326.92,331.04,329.24,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",324.71,329.88,324.55,328.17,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":569},"2026-02-09",330.76,332.82,323.62,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-06",331.78,335.13,327.1,331.58,{"symbol":5,"time":911,"open":385,"high":912,"low":378,"close":913},"2026-02-05",337.59,329.13,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-04",327.11,331.31,324.42,329.95,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-03",331.65,335.79,328.87,328.93,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-02",324.83,334.69,324.11,333.84,{"symbol":5,"time":933,"open":934,"high":385,"low":935,"close":936},"2026-01-30",332.22,321.6,321.83,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-29",330,333.36,323.51,331.8,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",326.73,328.39,324.88,326.98,{"symbol":5,"time":950,"open":381,"high":925,"low":951,"close":952},"2026-01-27",324.91,325.26,{"symbol":5,"time":954,"open":574,"high":955,"low":956,"close":957},"2026-01-26",332,325.03,328.49,{"symbol":5,"time":959,"open":386,"high":960,"low":961,"close":962},"2026-01-23",327.8,324.62,326.18,{"symbol":5,"time":964,"open":490,"high":946,"low":522,"close":475},"2026-01-22",{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",326.43,328.67,323,325.28,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-20",322.23,328.32,321.56,325.82,{"symbol":5,"time":978,"open":979,"high":980,"low":576,"close":981},"2026-01-16",326.78,329.25,328.3,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",329.33,331.69,326.37,327.75,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-14",328.66,329.9,323.94,329.17,{"symbol":5,"time":995,"open":996,"high":997,"low":881,"close":998},"2026-01-13",337,337.52,327.88,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",342.78,346.51,337.32,343.2,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",352.16,354.7,349.16,349.77,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",355,356.35,349.5,352.23,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",357.15,358.28,354.51,355.88,{"symbol":5,"time":1024,"open":303,"high":1025,"low":1026,"close":1027},"2026-01-06",358.62,352,357.56,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-05",344.5,357.54,344.05,353.8,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-02",349.87,350.05,343.48,346.48,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-31",353.65,355.2,350.69,350.71,{"symbol":5,"time":1047,"open":295,"high":1048,"low":1049,"close":1050},"2025-12-30",354.87,352.66,353.62,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1033,"close":1055},"2025-12-29",355.49,356.55,354.61,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1013},"2025-12-26",355.1,356.73,353.71,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":298},"2025-12-24",353.38,355.99,353.01,{"symbol":5,"time":1067,"open":1026,"high":1068,"low":1026,"close":1063},"2025-12-23",356.38,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-22",350,353.44,349.59,352.09,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1077,"close":1079},"2025-12-19",346.05,349.91,349.25,{"symbol":5,"time":1081,"open":1082,"high":325,"low":1083,"close":1084},"2025-12-18",345.17,344.27,346.01,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-17",345.55,347.79,343.68,344.41,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-16",346,347.62,343.72,345.11,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-15",347.83,348.45,343.83,346.89,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1099},"2025-12-12",348,349.84,345.97,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-11",332.6,347.32,330.06,345.63,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-10",326.64,328.76,325.3,325.73,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-09",326.61,328.23,325.07,326.5,{"symbol":5,"time":1127,"open":896,"high":1128,"low":895,"close":1129},"2025-12-08",331.34,326.84,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-05",326.83,334.11,326.4,331.24,{"symbol":5,"time":1137,"open":379,"high":1138,"low":1139,"close":908},"2025-12-04",332.38,324.28,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1142},"2025-12-03",329.61,332.35,329.35,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-02",331.45,332.8,327.21,329.62,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-01",332.94,333.3,330.14,330.39,{"symbol":5,"time":1158,"open":496,"high":1159,"low":955,"close":1160},"2025-11-28",335.02,334.44,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":593},"2025-11-26",334.53,335.71,333.06,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1168,"close":1163},"2025-11-25",328.9,336.06,{"symbol":5,"time":1171,"open":892,"high":1172,"low":1173,"close":1174},"2025-11-24",330.73,326,329.3,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-21",325.38,331.08,324.29,327.98,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":518},"2025-11-20",324.12,328.4,323.14,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1183},"2025-11-19",321.52,324.57,319.87,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":564,"close":1195},"2025-11-18",324.5,325,321.18,{"symbol":5,"time":1197,"open":1198,"high":940,"low":1199,"close":525},"2025-11-17",331.16,324.93,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-14",335.89,336.08,329.03,330.02,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1203},"2025-11-13",339.04,341.46,335.6,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-12",338.25,344.26,337.4,338.88,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-11",335.5,339.09,333.2,338.92,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-10",336.65,338.68,334.32,334.85,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1228,"close":1233},"2025-11-07",336.73,338.29,336.02,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-06",338.59,338.65,333.71,336.96,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-05",340.13,342.11,336.36,340.04,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-04",336.48,340.32,334.25,340.3,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-03",341,341.21,334.82,336.9,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-31",342.08,343,338.17,340.74,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-30",342.22,349.72,341.79,345.03,{"symbol":5,"time":1271,"open":1093,"high":1272,"low":1273,"close":1274},"2025-10-29",350.98,339,341.28,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-28",348.58,349.89,346.5,346.9,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-27",349,349.52,345.01,347.82,{"symbol":5,"time":1288,"open":320,"high":1289,"low":1290,"close":1291},"2025-10-24",349.08,345.32,347.38,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-23",346.2,347.15,344.46,345.96,{"symbol":5,"time":1299,"open":1286,"high":1300,"low":1030,"close":1301},"2025-10-22",348.17,345.36,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1261,"close":1306},"2025-10-21",343.12,349.65,347.21,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1090},"2025-10-20",341.9,344.96,338.94,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":996,"close":1316},"2025-10-17",337.77,343.45,341.89,{"symbol":5,"time":1318,"open":1319,"high":324,"low":1320,"close":1321},"2025-10-16",345,334.17,335.4,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":324},"2025-10-15",348.38,350.08,344,{"symbol":5,"time":1328,"open":1254,"high":1329,"low":1330,"close":1324},"2025-10-14",350.01,340.22,{"symbol":5,"time":1332,"open":1095,"high":1333,"low":1334,"close":1335},"2025-10-13",347.66,340.73,343.3,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-10",347.63,350.4,343.25,343.65,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-09",351.47,352.87,345.58,347.04,{"symbol":5,"time":1349,"open":1350,"high":1013,"low":1351,"close":1352},"2025-10-08",353.78,351.1,351.36,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1355,"close":1357},"2025-10-07",350.06,354.44,352.42,{"symbol":5,"time":1359,"open":1329,"high":1360,"low":1361,"close":1362},"2025-10-06",351.12,344.35,349.28,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1093,"close":1106},"2025-10-03",346.11,353.16,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-02",346.22,347.18,343.56,345.95,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1375,"close":1099},"2025-10-01",340.31,349.36,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-30",339.82,345.61,338.51,341.38,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-29",337.38,340.64,335.55,340.16,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":363,"close":1393},"2025-09-26",337.23,339.5,337.37,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-25",338.35,340.2,334.51,334.93,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1226},"2025-09-24",339.13,339.9,337.92,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-23",344.59,345.26,337.63,338.7,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-22",339.01,344.86,338.66,344.36,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1213,"close":1421},"2025-09-19",340.45,342.69,341.61,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1426},"2025-09-18",344.73,345.27,338.18,{"symbol":5,"time":1428,"open":367,"high":1294,"low":1429,"close":1294},"2025-09-17",339.52,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-16",336.24,340.54,333.47,340.03,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-15",340.61,342.71,338.39,339.05,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-12",341.22,343.19,339.17,339.43,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-11",338.73,343.53,337.87,343.49,{"symbol":5,"time":1455,"open":1456,"high":1456,"low":1457,"close":1458},"2025-09-10",342.61,336.44,338.12,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-09",341.69,346.32,341.29,343.99,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1254,"close":1469},"2025-09-08",342.34,344.38,342.3,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1397,"close":1474},"2025-09-05",351.38,352.62,343.22,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-04",350.73,352.63,349.15,350.99,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-03",349.34,350.89,347.26,350.87,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-02",349.31,350.17,346.08,350.07,{"symbol":5,"time":1494,"open":1495,"high":1478,"low":1283,"close":1496},"2025-08-29",350.46,351.78,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-28",350.6,351.04,348.6,349.86,{"symbol":5,"time":1504,"open":1045,"high":1505,"low":1106,"close":1506},"2025-08-27",353.43,350.35,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-26",348.69,353.4,347.45,351.18,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-25",349.61,350.72,347.5,348.82,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1521,"close":1523},"2025-08-22",345.22,351.2,350.04,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":361,"close":1528},"2025-08-21",342.89,344.52,343.69,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-20",343.4,347.44,342.85,343.93,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1316,"close":1539},"2025-08-19",342.56,346.34,342.45,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-18",343.84,345.73,340.95,342.74,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-15",346.25,348.36,342.86,344.47,{"symbol":5,"time":1553,"open":1554,"high":1491,"low":1555,"close":1556},"2025-08-14",342.94,341.67,345.49,{"symbol":5,"time":1558,"open":1559,"high":1038,"low":1560,"close":1561},"2025-08-13",336.98,336.78,342.55,{"symbol":5,"time":1563,"open":1564,"high":1237,"low":1565,"close":1566},"2025-08-12",335.2,334.81,336.74,{"symbol":5,"time":1568,"open":1231,"high":1569,"low":1398,"close":1570},"2025-08-11",337.86,335.9,{"symbol":5,"time":1572,"open":1573,"high":1385,"low":1574,"close":1560},"2025-08-08",333.68,332.73,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-07",341.43,342.15,328.7,332.09,{"symbol":5,"time":1582,"open":1583,"high":1577,"low":1584,"close":1585},"2025-08-06",338.3,335.43,339.74,{"symbol":5,"time":1587,"open":1578,"high":1588,"low":1387,"close":1589},"2025-08-05",342.46,337.43,{"symbol":5,"time":1591,"open":1592,"high":1468,"low":1593,"close":1578},"2025-08-04",341.7,340,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-01",344.1,346.17,338.1,339.35,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-31",348.93,352.82,345.09,345.47,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-30",351.7,356.62,347.23,350.91,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-29",356.29,358.32,350.81,351.29,{"symbol":5,"time":1619,"open":1068,"high":1615,"low":1620,"close":1621},"2025-07-28",354.73,355.47,{"symbol":5,"time":1623,"open":295,"high":1624,"low":1065,"close":1625},"2025-07-25",357.65,357.04,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-24",354.82,357.18,353.86,353.97,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-23",353,355.78,351.21,355.29,{"symbol":5,"time":1639,"open":1351,"high":1640,"low":1641,"close":1642},"2025-07-22",354.48,350.2,351.86,{"symbol":5,"time":1644,"open":1645,"high":1042,"low":1646,"close":1647},"2025-07-21",349.06,348.4,350.94,{"symbol":5,"time":1649,"open":1015,"high":1015,"low":1650,"close":1651},"2025-07-18",347.16,349.05,{"symbol":5,"time":1653,"open":1071,"high":1654,"low":1655,"close":1656},"2025-07-17",351.37,348.48,349.81,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-16",347.29,350.67,345.8,349.9,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-15",348.12,350.21,346.76,347.02,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1285,"close":1673},"2025-07-14",347.39,351.97,350.5,{"symbol":5,"time":1675,"open":339,"high":1676,"low":1677,"close":1678},"2025-07-11",353.81,344.39,347.93,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1022},"2025-07-10",356.83,357.62,353.45,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1687},"2025-07-09",355.07,357.76,353.75,{"symbol":5,"time":1690,"open":1691,"high":1020,"low":1692,"close":1693},"2025-07-08",356.68,353.25,354.55,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-07",358.92,359.66,354.49,356.64,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-03",354.59,359,353.61,358.86,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1071,"close":1710},"2025-07-02",354.6,356.36,354.22,{"symbol":5,"time":1712,"open":1713,"high":238,"low":1714,"close":1621},"2025-07-01",353.82,351.42,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1645,"close":1719},"2025-06-30",349.35,355.61,355.05,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-27",346.59,352.01,345.66,348.61,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-26",343.78,346.91,342.03,346.03,{"symbol":5,"time":1733,"open":1734,"high":1617,"low":1408,"close":1408},"2025-06-25",350.45,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-24",351.52,354.56,347.92,351.63,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-23",337.5,344.3,335.63,343.75,{"symbol":5,"time":1748,"open":1749,"high":1593,"low":1750,"close":1751},"2025-06-20",338.95,334.92,338.57,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-18",357.85,358.48,338.04,340.38,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-17",353.49,359.6,353.32,357.84,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":240},"2025-06-16",356.49,360.22,354.33,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1319,"close":1773},"2025-06-13",361.51,363.01,352.85,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-12",372.23,374.17,369.55,371.4,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-11",370,375.51,369.38,373.31,{"symbol":5,"time":1787,"open":233,"high":1788,"low":1789,"close":1790},"2025-06-10",371.44,366.68,370.7,{"symbol":5,"time":1792,"open":1793,"high":1793,"low":1794,"close":139},"2025-06-09",369.79,362.05,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-06",369.01,371,367.55,370.22,{"symbol":5,"time":1802,"open":1782,"high":1798,"low":1803,"close":1804},"2025-06-05",365.93,366.77,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":64},"2025-06-04",366.71,369.66,366.31,{"symbol":5,"time":1811,"open":1812,"high":227,"low":1813,"close":1814},"2025-06-03",364.58,361.5,365.86,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-02",362.77,365.46,359.96,365.32,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1823,"close":1825},"2025-05-30",361.35,367.04,365.19,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-29",360.35,363.04,358.72,362.4,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":290,"close":1836},"2025-05-28",359.34,360.91,359.73,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1640,"close":1841},"2025-05-27",355.41,360,359.3,{"symbol":5,"time":1843,"open":1688,"high":1844,"low":1845,"close":1846},"2025-05-23",356,352.22,353.54,{"symbol":5,"time":1848,"open":1687,"high":1840,"low":1849,"close":1850},"2025-05-22",356.56,357.97,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-21",363.72,365.99,358.08,358.3,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-20",367.78,368.25,364.69,366.84,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-19",363.02,369.15,362.32,367.9,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-16",362.95,366.19,360.89,365.12,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1691,"close":1879},"2025-05-15",356.89,363.73,362.3,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-14",356.67,358.41,355.21,356.46,{"symbol":5,"time":1887,"open":1888,"high":192,"low":1889,"close":1890},"2025-05-13",355.52,354.58,356.14,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-12",359.14,361.89,351.13,355.85,{"symbol":5,"time":1898,"open":1899,"high":1033,"low":1660,"close":1900},"2025-05-09",351.83,352.54,{"symbol":5,"time":1902,"open":1026,"high":1903,"low":1904,"close":1905},"2025-05-08",355.33,350.95,351.27,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1306,"close":1910},"2025-05-07",348.7,351.15,349.85,{"symbol":5,"time":1912,"open":1913,"high":1305,"low":1914,"close":1915},"2025-05-06",346.4,345.76,347.7,{"symbol":5,"time":1917,"open":1918,"high":258,"low":1919,"close":1920},"2025-05-05",347,346.12,348.64,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1919,"close":1925},"2025-05-02",347.22,350.09,347.6,{"symbol":5,"time":1927,"open":1346,"high":1928,"low":1929,"close":1539},"2025-05-01",345.72,340.12,{"symbol":5,"time":1931,"open":1160,"high":1932,"low":1933,"close":1934},"2025-04-30",346.52,333.24,345.5,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-29",338.5,342.27,336.46,341.52,{"symbol":5,"time":1942,"open":1560,"high":1943,"low":1159,"close":1944},"2025-04-28",339.34,337.51,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":512},"2025-04-25",334.76,336.37,332.17,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1164},"2025-04-24",333.28,336.77,331.25,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1221,"close":1959},"2025-04-23",337.24,341.25,334.37,{"symbol":5,"time":1961,"open":548,"high":366,"low":417,"close":1962},"2025-04-22",331.4,{"symbol":5,"time":1964,"open":372,"high":1965,"low":1966,"close":1967},"2025-04-21",329.15,316.65,320.1,{"symbol":5,"time":1969,"open":1970,"high":1227,"low":1971,"close":1142},"2025-04-17",331.07,328.44,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-16",335,337.22,328.86,331.33,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1974,"close":1982},"2025-04-15",336.72,339.39,335.81,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-14",336.41,339.61,333.14,335.18,{"symbol":5,"time":1990,"open":517,"high":1559,"low":1991,"close":1992},"2025-04-11",322.54,333.4,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-10",328.02,330.16,313.27,324.61,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2001,"close":2003},"2025-04-09",305.64,334.03,332.43,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":661,"close":2008},"2025-04-08",322.24,326.28,308.27,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-07",302.07,322.18,299,312.32,{"symbol":5,"time":2016,"open":939,"high":2017,"low":656,"close":2018},"2025-04-04",334.65,313.13,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":390,"close":1981},"2025-04-03",333.9,344.74,{"symbol":5,"time":2024,"open":2025,"high":320,"low":2026,"close":2027},"2025-04-02",343.44,343.05,346.33,{"symbol":5,"time":2029,"open":2030,"high":1734,"low":2031,"close":2032},"2025-04-01",350.44,342.57,346.35,{"symbol":5,"time":2034,"open":1599,"high":1642,"low":2035,"close":1495},"2025-03-31",334.49,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1421,"close":1533},"2025-03-28",349.19,351.62,{"symbol":5,"time":2041,"open":1326,"high":2042,"low":2043,"close":1502},"2025-03-27",350.84,343.32,{"symbol":5,"time":2045,"open":2046,"high":1291,"low":1261,"close":2047},"2025-03-26",345.99,344.18,{"symbol":5,"time":2049,"open":343,"high":2050,"low":2051,"close":2052},"2025-03-25",345.53,340.67,344.62,{"symbol":5,"time":2054,"open":1237,"high":1521,"low":2055,"close":2056},"2025-03-24",337.65,343.87,{"symbol":5,"time":2058,"open":1393,"high":1447,"low":2059,"close":2060},"2025-03-21",335.52,335.66,{"symbol":5,"time":2062,"open":1273,"high":2063,"low":2064,"close":1392},"2025-03-20",342.24,337.66,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-19",336.8,341.03,334.5,339.87,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-18",335.29,335.8,332.3,334.77,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-17",330.03,336.11,329.76,334.55,{"symbol":5,"time":2084,"open":1149,"high":2085,"low":2086,"close":942},"2025-03-14",332.77,326.38,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-13",330.99,336.2,327.7,328.55,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-12",335.97,336.16,329.11,332.84,{"symbol":5,"time":2100,"open":2101,"high":1986,"low":2102,"close":2103},"2025-03-11",338.41,329.58,332.14,{"symbol":5,"time":2105,"open":367,"high":1285,"low":2106,"close":2107},"2025-03-10",337.64,341.48,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":1290},"2025-03-07",340.87,346.39,339.14,{"symbol":5,"time":2114,"open":1297,"high":2115,"low":2116,"close":2117},"2025-03-06",348.87,340.39,344.16,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-05",350.83,354.11,348.94,352.68,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1339,"close":1016},"2025-03-04",360.11,360.27,{"symbol":5,"time":2129,"open":280,"high":2130,"low":2131,"close":2132},"2025-03-03",366.54,359.54,361.82,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":1060,"close":2137},"2025-02-28",354.71,364,362.71,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":259},"2025-02-27",351.9,360.31,351.68,{"symbol":5,"time":2144,"open":1071,"high":1899,"low":2145,"close":312},"2025-02-26",348.99,{"symbol":5,"time":2147,"open":1654,"high":2148,"low":1093,"close":1074},"2025-02-25",352.59,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":1502},"2025-02-24",348.76,350.8,347.36,{"symbol":5,"time":2155,"open":2156,"high":1762,"low":2157,"close":2158},"2025-02-21",350.49,347.48,348.53,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":1645,"close":2156},"2025-02-20",355.23,356.13,{"symbol":5,"time":2164,"open":304,"high":1019,"low":2165,"close":2161},"2025-02-19",354.18,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":1059},"2025-02-18",353.69,356.74,352.4,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":1676},"2025-02-14",354.43,355.43,353.22,{"symbol":5,"time":2177,"open":2178,"high":329,"low":1477,"close":2179},"2025-02-13",353.12,355.63,{"symbol":5,"time":2181,"open":1009,"high":1899,"low":2182,"close":2183},"2025-02-12",347.49,351.49,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":1548,"close":1516},"2025-02-11",348.3,352.12,{"symbol":5,"time":2189,"open":1908,"high":2140,"low":1915,"close":2190},"2025-02-10",351.23,{"symbol":5,"time":2192,"open":1105,"high":2193,"low":1306,"close":2194},"2025-02-07",350.75,348.02,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2157},"2025-02-06",349.78,350.65,346.6,{"symbol":5,"time":2201,"open":1093,"high":2202,"low":2203,"close":2204},"2025-02-05",349.48,345.25,349.44,{"symbol":5,"time":2206,"open":2207,"high":1084,"low":2208,"close":2209},"2025-02-04",344.6,342.54,345.15,{"symbol":5,"time":2211,"open":1593,"high":1093,"low":2212,"close":2213},"2025-02-03",339.24,345.82,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-01-31",346.47,351.25,341.71,341.8,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1273,"close":2026},"2025-01-30",339.51,344.44,{"symbol":5,"time":2225,"open":2069,"high":2226,"low":2069,"close":2227},"2025-01-29",337.11,335.88,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-28",334.67,337.83,332.89,334.48,{"symbol":5,"time":2235,"open":939,"high":2236,"low":2237,"close":2238},"2025-01-27",335.49,328.05,334.54,{"symbol":5,"time":2240,"open":1995,"high":2241,"low":2242,"close":2243},"2025-01-24",331.09,327.81,330.2,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":447,"close":2248},"2025-01-23",323.76,328.51,328.21,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-22",324.77,325.74,322.38,323.56,{"symbol":5,"time":2256,"open":536,"high":563,"low":2257,"close":2258},"2025-01-21",320,323.63,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-17",317.5,320.59,316.71,319.62,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2267,"close":2269},"2025-01-16",315.75,319.18,317.25,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2018,"close":2274},"2025-01-15",313.68,317.19,316.28,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-01-14",308.75,310.16,307.52,309.09,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2284},"2025-01-13",305,306.92,303.84,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-01-10",311.2,311.85,305.99,307.71,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-08",311,314.04,310.21,312.6,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":766,"close":2302},"2025-01-07",312.89,315.19,311.67,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-06",315.01,315.39,312.07,313.04,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-03",314.18,315.92,312.01,314.91,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-02",317.78,319.68,312.41,314.4,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2301,"close":2325},"2024-12-31",316.12,317.66,316.04,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-12-30",314.68,317.11,313.23,315.31,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":432},"2024-12-27",319.27,321.5,317.56,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-26",319.77,321.45,319.46,320.91,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-24",318.17,321.54,317.28,320.65,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-12-23",315.65,317.97,313.35,317.22,{"symbol":5,"time":2356,"open":2357,"high":2257,"low":2358,"close":2359},"2024-12-20",313.57,312.28,317.71,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-12-19",311.83,316.87,311.23,314.88,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-18",318.5,321.62,309.56,309.78,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-12-17",315.82,318.84,315.14,318.3,{"symbol":5,"time":2379,"open":2380,"high":2336,"low":2381,"close":2382},"2024-12-16",314.74,314.1,315.89,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2380},"2024-12-13",315.83,316.95,314.34,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-12-12",314.82,315.55,313.43,314.23,{"symbol":5,"time":2395,"open":2308,"high":2391,"low":2396,"close":2397},"2024-12-11",311.21,313.79,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-10",307.36,312.98,306.64,312.38,{"symbol":5,"time":2405,"open":2362,"high":2406,"low":2407,"close":2408},"2024-12-09",313.01,307.64,308.3,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":620},"2024-12-06",308.87,312.56,308.8,{"symbol":5,"time":2415,"open":610,"high":2416,"low":2417,"close":2418},"2024-12-05",311.09,308.83,309.08,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2413,"close":2423},"2024-12-04",312.42,312.85,309.9,{"symbol":5,"time":2425,"open":2426,"high":463,"low":2427,"close":2406},"2024-12-03",317.1,312.77,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":1966},"2024-12-02",316.9,317.42,313.71,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":789},"2024-11-29",314.29,316.25,313.7,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-27",310.77,316.37,309.49,314.7,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-26",314.2,314.5,311.54,311.82,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-11-25",311.86,313.66,309.86,313.19,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-22",307.97,311.59,307.9,309.92,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2423},"2024-11-21",307.3,310.92,306.65,{"symbol":5,"time":2468,"open":2452,"high":2469,"low":2470,"close":2471},"2024-11-20",312.29,306.22,307.39,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2289},"2024-11-19",310,312.23,308.51,{"symbol":5,"time":2478,"open":2479,"high":2319,"low":2480,"close":2481},"2024-11-18",309.48,308.7,312.16,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-15",307.56,310.72,306.66,309.64,{"symbol":5,"time":2489,"open":600,"high":623,"low":2490,"close":843},"2024-11-14",307.83,{"symbol":5,"time":2492,"open":2442,"high":783,"low":2493,"close":2479},"2024-11-13",307.84,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-12",309.04,310.55,308.11,309.85,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":600,"close":2465},"2024-11-11",310.09,312.44,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":726},"2024-11-08",306.89,311.15,305.69,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":691,"close":2513},"2024-11-07",307.5,307.63,305.8,{"symbol":5,"time":2515,"open":2516,"high":456,"low":2517,"close":2518},"2024-11-06",306.32,302.82,307.4,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-11-05",291.71,294.78,291.58,293.29,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-11-04",291.55,293.15,290.76,291.85,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-11-01",288.49,292.67,287.19,290.74,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-31",292.09,296.34,289.62,289.85,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-10-30",292.34,295.78,288.33,290.16,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-10-29",284.27,285.7,281.35,281.88,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-28",282.04,284.64,281.53,284.19,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-25",284,285.09,280.78,281.73,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2566,"close":2571},"2024-10-24",282.39,283.62,283.22,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-10-23",286.04,286.06,283.53,283.76,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2576,"close":2582},"2024-10-22",285.05,286.53,284.79,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-21",289.6,290.44,286.33,286.85,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-10-18",289.92,291.04,288.08,290.62,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-10-17",288.57,290.93,287.61,290.39,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-16",278.62,287.6,278.35,287.52,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-10-15",281,282.64,278.83,279.29,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-14",279.08,281.37,277.99,280.68,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-10-11",276.04,278.8,275.37,277.84,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-10",276.78,277.67,275.35,277.47,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-09",275,277.49,274.42,276.93,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-08",274.71,276.1,274.01,274.96,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-07",277.6,277.62,273.24,273.79,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-04",277.35,278.44,275.1,277.93,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-03",276.67,277.69,275.84,276.86,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2623,"close":2665},"2024-10-02",276.57,277.64,277,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2645},"2024-10-01",276.97,279.06,274.36,{"symbol":5,"time":2672,"open":2633,"high":2673,"low":2674,"close":2675},"2024-09-30",275.69,273.2,274.95,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-09-27",273.16,277.98,272.78,275.17,{"symbol":5,"time":2683,"open":2684,"high":2647,"low":2685,"close":2686},"2024-09-26",270.5,270,271.69,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-09-25",274.19,274.25,268.23,269.63,{"symbol":5,"time":2694,"open":2695,"high":2609,"low":2696,"close":2680},"2024-09-24",280.18,272.71,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-23",284.9,288.88,284.62,288.63,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-20",285.5,287,283.25,284.77,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-19",291.09,291.48,282.87,285.24,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-18",291.84,292.02,288.13,288.48,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-17",290.9,293.07,290.08,291.56,{"symbol":5,"time":2728,"open":2729,"high":2723,"low":2730,"close":2731},"2024-09-16",288.05,287.74,290.48,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-13",286.49,288.74,285.55,287.35,{"symbol":5,"time":2739,"open":2563,"high":2740,"low":2741,"close":2742},"2024-09-12",286,281.47,285.37,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-11",285.02,285.17,278.3,283.96,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-10",285.93,286.4,283.57,285.34,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-09",282.09,286.97,281.65,285.61,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-06",277.77,280.28,277.43,279.37,{"symbol":5,"time":2768,"open":2609,"high":2769,"low":2770,"close":2603},"2024-09-05",281.5,277.41,{"symbol":5,"time":2772,"open":2773,"high":2759,"low":2774,"close":2775},"2024-09-04",278.71,278.7,280.49,{"symbol":5,"time":2777,"open":2778,"high":2757,"low":2778,"close":2779},"2024-09-03",276.37,278.54,{"symbol":5,"time":2781,"open":2633,"high":2782,"low":2783,"close":2778},"2024-08-30",276.99,274.26,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-29",270.98,275.99,270.45,274.32,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-28",271.16,271.98,267.67,269.19,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-27",268.52,270.95,267.89,270.72,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2794,"close":2806},"2024-08-26",267.72,270.37,268.21,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-08-23",268.7,269.21,265.31,267.44,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-08-22",268.94,269.5,266.57,267.94,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-21",268.56,269.27,267.39,268.2,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2828},"2024-08-20",267,268.04,265.78,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-19",267.42,268.31,265.23,266.47,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-16",266.85,268.44,265.39,267.38,{"symbol":5,"time":2843,"open":2844,"high":2823,"low":2844,"close":2845},"2024-08-15",262.84,266.8,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-14",260.87,261.5,258.74,261.14,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2854},"2024-08-13",260.13,261.68,259.27,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-08-12",260.5,261.6,259.24,259.89,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-09",259.17,261.52,259.01,259.76,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-08",258.13,260.45,257.92,259.83,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-07",259.66,262.03,256.31,256.52,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-06",256.5,260.49,255.77,258.26,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-05",261.45,262.92,254.51,256.44,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-08-02",263.83,267.96,262.88,266.58,{"symbol":5,"time":2900,"open":2901,"high":2827,"low":2902,"close":2903},"2024-08-01",266.33,264.18,265.93,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-07-31",264.54,266.36,264.25,265.67,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-30",263.23,264.3,261.01,263.1,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2860},"2024-07-29",260.32,262.71,258.58,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2923,"close":2925},"2024-07-26",255.59,261.2,259.46,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-07-25",255.39,258.22,252.7,253.74,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-24",256.07,257.2,253.13,254.17,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-07-23",267.53,267.7,263.86,264.79,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-22",267.23,268.4,265.02,267.71,{"symbol":5,"time":2951,"open":2952,"high":2799,"low":2953,"close":2954},"2024-07-19",270.32,264.31,265.46,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2821,"close":2959},"2024-07-18",272.29,273.62,269.15,{"symbol":5,"time":2961,"open":2839,"high":2962,"low":2963,"close":2964},"2024-07-17",272.91,268.24,272.7,{"symbol":5,"time":2966,"open":2798,"high":2967,"low":2968,"close":2969},"2024-07-16",270.21,267.37,269.25,{"symbol":5,"time":2971,"open":2909,"high":2972,"low":2973,"close":2974},"2024-07-15",269.24,265.25,268.45,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-12",264.34,267.4,263.66,265.74,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-11",262.13,263.63,260.76,262.55,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-10",259.12,263.48,258.51,263,{"symbol":5,"time":2994,"open":2827,"high":2995,"low":2996,"close":2997},"2024-07-09",267.55,263.92,265.44,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-08",270.25,271.44,265.97,266.4,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":2963,"close":3008},"2024-07-05",269,270.55,270.36,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-03",269.07,269.75,268.15,268.99,{"symbol":5,"time":3016,"open":3017,"high":2691,"low":3018,"close":2691},"2024-07-02",263.24,262.4,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3017},"2024-07-01",263.79,265.77,261.3,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-28",267.2,268.6,261.25,262.47,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-06-27",268.51,270.59,266.5,266.59,{"symbol":5,"time":3037,"open":2962,"high":3038,"low":3039,"close":3040},"2024-06-26",274.46,271.75,273.6,{"symbol":5,"time":3042,"open":3043,"high":2654,"low":3044,"close":3044},"2024-06-25",276.85,273.53,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-24",275.32,280.39,275.27,276.3,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-21",277.17,277.54,274.58,275.22,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-20",273.19,278.04,273.1,276.82,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3065,"close":2958},"2024-06-18",271.3,273.9,{"symbol":5,"time":3068,"open":3006,"high":3069,"low":3006,"close":3070},"2024-06-17",271.83,271.17,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":2822,"close":3075},"2024-06-14",270.1,271.55,270.66,{"symbol":5,"time":3077,"open":2952,"high":3078,"low":3079,"close":3080},"2024-06-13",271.86,269.32,271.19,{"symbol":5,"time":3082,"open":3083,"high":2645,"low":3084,"close":2952},"2024-06-12",276.77,269.9,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-11",274.54,274.86,272.22,274.67,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-10",278.14,278.56,273.38,275.04,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":2660,"close":3101},"2024-06-07",277.71,280.33,278.67,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-06-06",274.8,277.15,274.08,277.04,{"symbol":5,"time":3109,"open":3044,"high":3110,"low":3111,"close":3112},"2024-06-05",274.93,272.02,274.5,{"symbol":5,"time":3114,"open":2692,"high":3115,"low":3116,"close":3117},"2024-06-04",272.99,269.31,272.42,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-03",273.09,273.13,268.06,270.38,{"symbol":5,"time":3125,"open":3001,"high":3126,"low":3127,"close":3128},"2024-05-31",272.76,269.01,272.46,{"symbol":5,"time":3130,"open":2809,"high":3131,"low":2833,"close":3065},"2024-05-30",271.64,{"symbol":5,"time":3133,"open":3006,"high":3134,"low":3135,"close":3136},"2024-05-29",271.14,268.26,268.86,{"symbol":5,"time":3138,"open":3139,"high":3038,"low":3140,"close":2786},"2024-05-28",274.23,270.23,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-05-24",275.01,275.24,273.35,274.49,{"symbol":5,"time":3148,"open":3144,"high":3149,"low":3150,"close":3139},"2024-05-23",277.44,273.03,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-22",275.53,278.08,275.12,275.58,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-05-21",278,278.43,274.88,275.95,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":2779},"2024-05-20",279.22,280.27,278.18,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-17",280.05,280.91,278.1,280.1,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-05-16",281.74,282.38,279.26,279.84,{"symbol":5,"time":3181,"open":3105,"high":2566,"low":3182,"close":2769},"2024-05-15",277.07,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-14",279.44,279.99,274.27,277.74,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-13",281.46,282.15,279.1,279.39,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-10",279.55,281.03,279.24,280.74,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":2779},"2024-05-09",276.8,278.79,276.4,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-08",277.8,278.55,274.92,277.19,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-07",273.72,277.88,272.83,276.46,{"symbol":5,"time":3219,"open":3220,"high":2680,"low":3221,"close":3222},"2024-05-06",269.65,269.57,272.67,{"symbol":5,"time":3224,"open":3006,"high":3225,"low":3034,"close":3226},"2024-05-03",269.45,268.49,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-02",269.35,269.47,266.65,267.61,{"symbol":5,"time":3234,"open":3013,"high":3235,"low":3236,"close":3237},"2024-05-01",270.91,266.71,267.32,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-30",270.53,272.08,268.58,268.61,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-29",272.32,274.47,271.09,271.84,{"symbol":5,"time":3251,"open":3143,"high":3083,"low":3252,"close":3253},"2024-04-26",273.83,274.52,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-04-25",272.97,276.22,270.49,275.16,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3146,"close":3264},"2024-04-24",282.57,283,275.02,{"symbol":5,"time":3266,"open":2641,"high":3267,"low":2696,"close":3268},"2024-04-23",274.89,274.11,{"symbol":5,"time":3270,"open":2799,"high":3271,"low":3272,"close":3273},"2024-04-22",273.76,269.36,272.33,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-19",271.47,272,268.29,269.78,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-18",272.57,273.15,269.86,271.37,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-17",273.3,274,271.5,272.69,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-16",270.54,274.13,270.17,271.35,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-04-15",277.89,277.91,270.34,271.28,{"symbol":5,"time":3305,"open":3306,"high":2665,"low":3307,"close":3308},"2024-04-12",275.55,274.06,275.96,{"symbol":5,"time":3310,"open":3289,"high":3311,"low":3312,"close":3313},"2024-04-11",276.48,272.18,275.68,{"symbol":5,"time":3315,"open":3316,"high":3062,"low":3317,"close":3318},"2024-04-10",275.42,274.12,274.48,{"symbol":5,"time":3320,"open":3321,"high":3159,"low":3322,"close":3323},"2024-04-09",277.63,273.32,276.72,{"symbol":5,"time":3325,"open":3326,"high":2679,"low":3327,"close":3328},"2024-04-08",276.25,275.15,277.76,{"symbol":5,"time":3330,"open":2640,"high":3331,"low":3332,"close":3333},"2024-04-05",277.96,275.03,277.14,{"symbol":5,"time":3335,"open":3336,"high":2615,"low":3337,"close":3289},"2024-04-04",278.36,273.56,{"symbol":5,"time":3339,"open":3340,"high":3340,"low":3341,"close":3342},"2024-04-03",280.48,276.56,276.96,{"symbol":5,"time":3344,"open":3159,"high":3345,"low":3346,"close":2652},"2024-04-02",279.33,276.98,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-01",280.36,280.89,276.79,278.28,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":2615},"2024-03-28",278.49,279.8,277.12,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3346,"close":3362},"2024-03-27",280.25,281.25,279.02,{"symbol":5,"time":3364,"open":3365,"high":3365,"low":3366,"close":3367},"2024-03-26",284.13,278.41,280.6,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-25",283.01,283.5,280.04,281.21,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-03-22",290,290.49,282.89,283.26,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-03-21",289.97,290.96,287.9,290.37,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-20",287.64,289.87,286.72,289.28,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":2737},"2024-03-19",286.66,288.06,285.25,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":2707,"close":2580},"2024-03-18",283.87,286.23,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":2610,"close":3405},"2024-03-15",283.55,285.63,283.04,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-03-14",288.96,289.04,284.55,286.41,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-03-13",284.66,286.1,283.82,285.14,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-03-12",281.31,284.48,280.29,283.92,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":2617,"close":3428},"2024-03-11",279.45,280.77,280.56,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":2611,"close":3372},"2024-03-08",279,281.67,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-03-07",280.88,281.17,276.16,278.26,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-06",280,282,279.31,280.43,{"symbol":5,"time":3446,"open":3166,"high":3447,"low":3448,"close":3449},"2024-03-05",280.99,277.68,279.38,{"symbol":5,"time":3451,"open":3452,"high":3263,"low":3453,"close":3454},"2024-03-04",282.81,278.13,280.53,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-01",283.2,284.91,282.11,283.16,{"symbol":5,"time":3462,"open":2705,"high":3463,"low":3464,"close":2610},"2024-02-29",285.66,282.18,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3404},"2024-02-28",282.1,286.13,282.08,{"symbol":5,"time":3471,"open":3472,"high":3472,"low":3473,"close":3474},"2024-02-27",284.17,281.54,283.17,{"symbol":5,"time":3476,"open":3405,"high":3477,"low":3478,"close":3479},"2024-02-26",285.35,282.66,284.15,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3371,"close":3484},"2024-02-23",284.72,285.95,283.6,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-22",279.18,284.06,278.98,283.75,{"symbol":5,"time":3492,"open":3493,"high":2668,"low":3044,"close":3494},"2024-02-21",274.63,276.76,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3327},"2024-02-20",274.57,276.84,273.34,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3094},"2024-02-16",280.96,281.12,277.87,{"symbol":5,"time":3506,"open":3507,"high":3503,"low":3508,"close":3509},"2024-02-15",277.65,277.56,280.98,{"symbol":5,"time":3511,"open":3512,"high":2664,"low":2639,"close":3508},"2024-02-14",276.47,{"symbol":5,"time":3514,"open":3515,"high":3159,"low":3126,"close":3516},"2024-02-13",273.75,275.81,{"symbol":5,"time":3518,"open":3519,"high":2657,"low":3520,"close":3521},"2024-02-12",276.43,274.24,275.07,{"symbol":5,"time":3523,"open":2633,"high":3524,"low":3525,"close":3519},"2024-02-09",277.18,274.09,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-08",279.54,279.66,275.28,275.78,{"symbol":5,"time":3533,"open":3449,"high":3528,"low":3534,"close":3194},"2024-02-07",277.06,{"symbol":5,"time":3536,"open":3104,"high":3537,"low":3538,"close":3494},"2024-02-06",276.88,274.03,{"symbol":5,"time":3540,"open":3541,"high":3159,"low":3542,"close":3156},"2024-02-05",277.4,275.13,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3313,"close":3524},"2024-02-02",277.61,278.5,{"symbol":5,"time":3548,"open":3549,"high":3211,"low":3550,"close":3551},"2024-02-01",273.39,273.36,277.05,{"symbol":5,"time":3553,"open":3357,"high":3186,"low":3554,"close":3555},"2024-01-31",273.18,273.26,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":2689,"close":3105},"2024-01-30",274.59,278.64,{"symbol":5,"time":3561,"open":3562,"high":3521,"low":3236,"close":3563},"2024-01-29",266.97,273.66,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":2818},"2024-01-26",265.94,270.87,265.6,{"symbol":5,"time":3570,"open":3571,"high":2680,"low":3572,"close":3573},"2024-01-25",271.95,270.8,272.61,{"symbol":5,"time":3575,"open":3282,"high":3576,"low":3577,"close":3578},"2024-01-24",272.86,271.08,271.65,{"symbol":5,"time":3580,"open":3074,"high":3581,"low":3582,"close":3583},"2024-01-23",271.87,269.91,271.26,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3008,"close":3588},"2024-01-22",272.24,272.35,271.2,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-19",268.18,271.15,267.05,270.9,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-18",267.88,268.78,266.42,268.14,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-01-17",264.42,267.1,264.39,266.63,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-01-16",263.52,265.66,262.35,265.24,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-01-12",265.13,265.55,263.71,264.17,{"symbol":5,"time":3620,"open":2954,"high":3621,"low":3018,"close":3622},"2024-01-11",266.19,264.03,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-10",264.97,265.37,262.86,264.56,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":2851,"close":3633},"2024-01-09",262,263.62,263.33,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-01-08",260.94,262.62,259.95,262.54,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-01-05",260.78,261.46,258.75,259.69,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-04",258.07,261.04,258,259.61,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-03",258.55,258.86,256.86,257.98,{"symbol":5,"time":3659,"open":3651,"high":3660,"low":3661,"close":3662},"2024-01-02",260.09,257.67,258.87,{"symbol":5,"time":3664,"open":3665,"high":3643,"low":3666,"close":3667},"2023-12-29",260.57,259.67,260.35,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3670,"close":3672},"2023-12-28",258.54,260.97,260.4,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-12-27",259.25,259.77,258.31,258.93,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3681,"close":3683},"2023-12-26",258.53,259.74,259.16,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":2929,"close":3688},"2023-12-22",260,261.21,258.43,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-21",257.51,259.99,257.04,259.54,{"symbol":5,"time":3696,"open":2859,"high":3697,"low":3698,"close":3699},"2023-12-20",260.82,257.08,257.11,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":2935,"close":3692},"2023-12-19",258.61,260.34,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-12-18",258.7,259.59,257.95,258.37,{"symbol":5,"time":3711,"open":2891,"high":3709,"low":3712,"close":3713},"2023-12-15",254.45,258.03,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-14",263.19,263.25,256.4,258.73,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-13",259.15,262.48,258.69,262.38,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3718,"close":3730},"2023-12-12",257.3,259.72,259.56,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3733,"close":2880},"2023-12-11",255,257.63,{"symbol":5,"time":3736,"open":3733,"high":3737,"low":3738,"close":3739},"2023-12-08",256.04,253.87,255.74,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-07",254.89,256.14,253.5,255.82,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-06",255.8,256.83,253.53,254.29,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-12-05",254.19,254.82,252.14,254.61,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-04",255.91,257.39,254.35,254.44,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-12-01",255.79,256.91,253.9,256.45,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-30",254.25,256.77,253.17,256.68,{"symbol":5,"time":3777,"open":3778,"high":2934,"low":3779,"close":3780},"2023-11-29",253.92,253.52,254.23,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-28",253.85,254.15,251.61,252.94,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-27",254.3,254.98,252.52,254.14,{"symbol":5,"time":3794,"open":3754,"high":3795,"low":3744,"close":3789},"2023-11-24",254.7,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-11-22",253,254.54,252.66,253.72,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3804,"close":3806},"2023-11-21",250.03,253.34,252.23,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-11-20",249.61,250.93,245.6,249.97,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-11-17",249.45,250.24,248.66,249.56,{"symbol":5,"time":3820,"open":3821,"high":3815,"low":3822,"close":3823},"2023-11-16",248.59,247.27,248.57,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-15",246.81,248.24,245.34,248.11,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-14",246.17,247.93,245.58,246.94,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-13",245,245.68,244.11,244.67,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-10",243.98,245.27,241.97,245.25,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-09",244.33,244.48,240.97,241.64,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-11-08",243.49,244.75,242.8,243.91,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-11-07",243.41,245.07,243.38,244.77,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3856},"2023-11-06",244,244.78,242.61,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-03",245.12,245.32,242.26,243.6,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3880},"2023-11-02",239.91,243.25,239.2,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-01",236.14,239.04,235.68,238.58,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-10-31",233.57,235.72,232.99,235.1,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-30",232.19,233.38,230.03,233.08,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-27",231.17,231.39,228.03,229.27,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-10-26",234.57,235.61,230.36,231.28,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-25",232.25,238.48,231.29,236.85,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3920,"close":3922},"2023-10-24",232.89,236.53,234.65,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3911,"close":3927},"2023-10-23",231.36,234.46,231.53,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3897},"2023-10-20",234.13,235.77,232.64,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-19",237.47,237.92,233.41,233.81,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3935},"2023-10-18",239.96,240.83,236.99,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-17",239.63,241.48,238.29,241.2,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-16",239,240.71,238.33,240.07,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-13",236.39,238.65,236.23,237.67,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-12",236.71,237.73,234.89,236.78,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3966,"close":3886},"2023-10-11",237.55,238.51,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-10",234.9,238.22,234.28,236.6,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-09",232.8,235.17,231.7,234.44,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-06",233.17,236.59,232.75,235.04,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-05",230.41,234.19,230.22,233.48,{"symbol":5,"time":3997,"open":3998,"high":3982,"low":3999,"close":4000},"2023-10-04",229.48,228.88,231.22,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-03",230.47,231.75,227.78,228.81,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-02",229.24,231.37,228.77,231.27,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-09-29",232.84,233.03,229.65,230.01,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-09-28",230.67,232.54,229.67,231.66,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-09-27",230.26,230.68,227.92,229.5,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4017},"2023-09-26",231.93,232.67,229.6,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-25",235.38,235.47,232.21,233.36,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-09-22",236.75,237.79,234.88,235.08,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-09-21",240.77,240.78,236.27,236.61,[4055,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4125,4130,4135,4140,4145,4150,4155,4158,4163,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4321,4326,4330,4335,4340,4344,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4407,4412,4417,4421,4426,4431,4435,4440,4445,4450,4455,4460,4465,4470,4474,4479,4484,4489,4493,4497,4502,4507,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4794,4799,4804,4809,4814,4819,4824,4829,4833,4838,4842,4847,4852,4857,4862,4867,4872,4876,4879,4884,4889,4893,4897,4900,4904,4908,4913,4916,4921,4926,4931,4936,4940,4945,4950,4954,4958,4962,4967,4972,4977,4981,4986,4990,4995,5000,5005,5010,5015,5019,5024,5029,5034,5039,5044,5049,5054,5059,5063,5067,5072,5075,5080,5085,5090,5095,5099,5101,5105,5110,5115,5119,5124,5128,5133,5138,5143,5146,5151,5156,5161,5166,5169,5174,5179,5184,5188,5193,5197,5202,5206,5211,5216,5221,5226,5231,5236,5241,5245,5249,5253,5258,5263,5268,5273,5278,5283,5288,5293,5298,5302,5307,5312,5317,5322,5326],{"symbol":4056,"time":26,"open":4057,"high":4058,"low":4059,"close":4060},"SPY",761.31,762,757.97,761.69,{"symbol":4056,"time":32,"open":4062,"high":4063,"low":4064,"close":4065},763.15,763.57,759.96,762.6,{"symbol":4056,"time":38,"open":4067,"high":4068,"low":4069,"close":4070},759.5,761.67,749.6,754.05,{"symbol":4056,"time":44,"open":4072,"high":4073,"low":4074,"close":4075},760.12,760.35,756.15,757.39,{"symbol":4056,"time":50,"open":4077,"high":4078,"low":4079,"close":4080},759,763.52,757.93,760.88,{"symbol":4056,"time":56,"open":4082,"high":4083,"low":4084,"close":4085},764.72,766.38,763.6,764.29,{"symbol":4056,"time":62,"open":4087,"high":4088,"low":4089,"close":4090},758.03,760.11,756.64,757.83,{"symbol":4056,"time":68,"open":4092,"high":4093,"low":4094,"close":4095},764.08,764.47,760.94,762.4,{"symbol":4056,"time":74,"open":4097,"high":4098,"low":4099,"close":4100},769.07,769.7,765.14,765.96,{"symbol":4056,"time":80,"open":4102,"high":4103,"low":4104,"close":4105},772.01,772.87,769,770.19,{"symbol":4056,"time":85,"open":4107,"high":4108,"low":4109,"close":4110},767.9,774.03,767.45,773.17,{"symbol":4056,"time":91,"open":4112,"high":4113,"low":4114,"close":4115},762.45,766.43,761.73,765.16,{"symbol":4056,"time":95,"open":4117,"high":4118,"low":4119,"close":4120},762.01,764.67,759.48,761.78,{"symbol":4056,"time":101,"open":4122,"high":4123,"low":4082,"close":4124},767.33,768,767.05,{"symbol":4056,"time":107,"open":4126,"high":4127,"low":4128,"close":4129},771.76,775.3,768.31,769.35,{"symbol":4056,"time":113,"open":4131,"high":4132,"low":4133,"close":4134},768.5,772.36,767.16,771.1,{"symbol":4056,"time":119,"open":4136,"high":4137,"low":4138,"close":4139},764.73,767.35,763.93,766.08,{"symbol":4056,"time":125,"open":4141,"high":4142,"low":4143,"close":4144},766.16,766.78,763.05,765.91,{"symbol":4056,"time":130,"open":4146,"high":4147,"low":4148,"close":4149},764.78,765.22,762.08,763.47,{"symbol":4056,"time":136,"open":4151,"high":4152,"low":4153,"close":4154},766.05,767.85,764.17,765.72,{"symbol":4056,"time":142,"open":4100,"high":4156,"low":4157,"close":4065},768.15,762.04,{"symbol":4056,"time":148,"open":4159,"high":4160,"low":4161,"close":4162},770.36,772.47,768.1,769.06,{"symbol":4056,"time":154,"open":4164,"high":4165,"low":4166,"close":4109},768.7,769.5,766.92,{"symbol":4056,"time":160,"open":4168,"high":4169,"low":4170,"close":4171},776.18,776.78,772.51,772.67,{"symbol":4056,"time":166,"open":4173,"high":4174,"low":4175,"close":4176},778.54,778.8,775.43,776.34,{"symbol":4056,"time":172,"open":4178,"high":4179,"low":4180,"close":4181},774.87,779.37,774.11,777.88,{"symbol":4056,"time":177,"open":4183,"high":4184,"low":4185,"close":4186},774.71,774.9,771.28,772.49,{"symbol":4056,"time":183,"open":4188,"high":4189,"low":4190,"close":4191},774.53,774.61,769.2,770.56,{"symbol":4056,"time":189,"open":4193,"high":4194,"low":4195,"close":4196},772.6,775.05,771.62,773.03,{"symbol":4056,"time":195,"open":4198,"high":4199,"low":4200,"close":4201},771.02,773.92,769.61,773.26,{"symbol":4056,"time":201,"open":4203,"high":4204,"low":4205,"close":4206},770.21,771.82,767.46,768.56,{"symbol":4056,"time":207,"open":4208,"high":4209,"low":4210,"close":4211},775.85,776.85,769.51,769.79,{"symbol":4056,"time":213,"open":4213,"high":4214,"low":4215,"close":4216},760.63,773.41,760.52,771.33,{"symbol":4056,"time":219,"open":4218,"high":4219,"low":4220,"close":4221},749.44,758.58,748.8,757.67,{"symbol":4056,"time":225,"open":4223,"high":4224,"low":4225,"close":4226},744.68,748.9,737.68,747.03,{"symbol":4056,"time":231,"open":4228,"high":4229,"low":4230,"close":4231},736.05,742.45,734.59,741.69,{"symbol":4056,"time":237,"open":4233,"high":4234,"low":4235,"close":4236},739.97,742.68,729.1,729.46,{"symbol":4056,"time":243,"open":4238,"high":4239,"low":4240,"close":4241},739.19,742.79,735.98,740.86,{"symbol":4056,"time":249,"open":4243,"high":4244,"low":4245,"close":4246},744.91,745.53,735.87,739.09,{"symbol":4056,"time":255,"open":4248,"high":4249,"low":4250,"close":4251},738.51,743.72,737.29,738.93,{"symbol":4056,"time":261,"open":4253,"high":4254,"low":4255,"close":4256},739.37,742.56,735.21,738.18,{"symbol":4056,"time":266,"open":4258,"high":4259,"low":4260,"close":4261},746.62,750.02,746.37,747.41,{"symbol":4056,"time":272,"open":4263,"high":4264,"low":4265,"close":4266},746.29,749.04,744.18,748.28,{"symbol":4056,"time":278,"open":4268,"high":4269,"low":4270,"close":4271},747.06,748.73,741.51,742.09,{"symbol":4056,"time":284,"open":4273,"high":4274,"low":4275,"close":4276},742.08,747.29,740.8,743.29,{"symbol":4056,"time":289,"open":4278,"high":4279,"low":4280,"close":4281},752.76,754.57,747.88,750.72,{"symbol":4056,"time":294,"open":4283,"high":4284,"low":4285,"close":4286},754.24,755.58,750.2,754.81,{"symbol":4056,"time":300,"open":4288,"high":4289,"low":4290,"close":4291},750.91,753.34,748.66,751.83,{"symbol":4056,"time":306,"open":4293,"high":4294,"low":4295,"close":4296},752.47,753.91,748,749.17,{"symbol":4056,"time":311,"open":4298,"high":4299,"low":4300,"close":4301},752.05,755.42,748.1,754.95,{"symbol":4056,"time":317,"open":4303,"high":4304,"low":4305,"close":4306},747.35,751.97,745.59,751.71,{"symbol":4056,"time":322,"open":4308,"high":4309,"low":4310,"close":4311},743.16,746.15,739.51,745.4,{"symbol":4056,"time":327,"open":4313,"high":4314,"low":4315,"close":4316},750.22,750.96,745.21,747.71,{"symbol":4056,"time":333,"open":4318,"high":4319,"low":4261,"close":4320},748.74,752.41,751.28,{"symbol":4056,"time":338,"open":4322,"high":4323,"low":4324,"close":4325},747.4,751.31,740.03,744.78,{"symbol":4056,"time":342,"open":4327,"high":4218,"low":4328,"close":4329},745,742.38,745.76,{"symbol":4056,"time":348,"open":4331,"high":4332,"low":4333,"close":4334},741.29,748.02,740.89,746.77,{"symbol":4056,"time":354,"open":4336,"high":4337,"low":4338,"close":4339},736.53,741.56,732.09,741,{"symbol":4056,"time":359,"open":4341,"high":4336,"low":4342,"close":4343},728.95,716.58,728.99,{"symbol":4056,"time":365,"open":4345,"high":4253,"low":4346,"close":4347},738.91,729.6,734.3,{"symbol":4056,"time":371,"open":4349,"high":4350,"low":4351,"close":4352},735.17,739.95,730.84,733.24,{"symbol":4056,"time":377,"open":4354,"high":4355,"low":4356,"close":4357},733.81,739.63,732.3,733.58,{"symbol":4056,"time":383,"open":4359,"high":4360,"low":4361,"close":4362},747.7,750.18,743.13,744.39,{"symbol":4056,"time":389,"open":4364,"high":4365,"low":4366,"close":4367},747.76,748.23,743.86,746.74,{"symbol":4056,"time":395,"open":4369,"high":4370,"low":4371,"close":4372},751.29,752.15,739.22,740.96,{"symbol":4056,"time":401,"open":4374,"high":4375,"low":4376,"close":4377},754.55,755.44,749.88,750.33,{"symbol":4056,"time":407,"open":4379,"high":4380,"low":4381,"close":4382},751.85,756.68,751.76,754.83,{"symbol":4056,"time":413,"open":4384,"high":4385,"low":4386,"close":4387},740.71,744.44,735.03,741.75,{"symbol":4056,"time":419,"open":4389,"high":4390,"low":4391,"close":4392},728.76,740,724.41,737.76,{"symbol":4056,"time":425,"open":4394,"high":4395,"low":4396,"close":4397},733.39,738.38,725.33,725.43,{"symbol":4056,"time":431,"open":4399,"high":4400,"low":4401,"close":4402},743.63,746.9,722.59,737.05,{"symbol":4056,"time":437,"open":4404,"high":4405,"low":4406,"close":4371},743.36,745.34,738.19,{"symbol":4056,"time":443,"open":4408,"high":4409,"low":4410,"close":4411},752.31,752.82,735.53,737.55,{"symbol":4056,"time":449,"open":4413,"high":4414,"low":4415,"close":4416},752.1,758.31,751.47,757.09,{"symbol":4056,"time":454,"open":4418,"high":4419,"low":4420,"close":4283},758.15,758.8,753.57,{"symbol":4056,"time":459,"open":4422,"high":4423,"low":4424,"close":4425},757.03,760.4,756.75,759.57,{"symbol":4056,"time":465,"open":4427,"high":4428,"low":4429,"close":4430},755.36,760.28,754.69,758.54,{"symbol":4056,"time":471,"open":4432,"high":4433,"low":4429,"close":4434},755.9,758.08,756.48,{"symbol":4056,"time":477,"open":4436,"high":4437,"low":4438,"close":4439},750.25,755.15,749.23,754.6,{"symbol":4056,"time":483,"open":4441,"high":4442,"low":4443,"close":4444},750.88,751.38,748.22,750.46,{"symbol":4056,"time":489,"open":4446,"high":4447,"low":4448,"close":4449},750.01,752.13,748.37,750.59,{"symbol":4056,"time":495,"open":4451,"high":4452,"low":4453,"close":4454},746.24,748.94,744.48,745.64,{"symbol":4056,"time":499,"open":4456,"high":4457,"low":4458,"close":4459},738.64,744.87,737.03,742.72,{"symbol":4056,"time":504,"open":4461,"high":4462,"low":4463,"close":4464},735.71,741.87,733.89,741.25,{"symbol":4056,"time":510,"open":4466,"high":4467,"low":4468,"close":4469},734.78,737.65,731.53,733.73,{"symbol":4056,"time":516,"open":4471,"high":4472,"low":4394,"close":4473},739.83,741.42,738.65,{"symbol":4056,"time":521,"open":4475,"high":4476,"low":4477,"close":4478},741.79,743.46,737.96,739.17,{"symbol":4056,"time":527,"open":4480,"high":4481,"low":4482,"close":4483},743.65,749.53,743.56,748.17,{"symbol":4056,"time":533,"open":4485,"high":4486,"low":4487,"close":4488},738.47,743.91,735.47,742.31,{"symbol":4056,"time":538,"open":4490,"high":4491,"low":4492,"close":4256},736.89,738.84,731.83,{"symbol":4056,"time":544,"open":4494,"high":4495,"low":4494,"close":4496},736.45,740.79,739.3,{"symbol":4056,"time":550,"open":4498,"high":4499,"low":4500,"close":4501},734.93,738.08,734.57,737.62,{"symbol":4056,"time":556,"open":4503,"high":4504,"low":4505,"close":4506},735.05,736.13,729.75,731.58,{"symbol":4056,"time":561,"open":4508,"high":4230,"low":4509,"close":4510},728.16,727.82,733.83,{"symbol":4056,"time":567,"open":4512,"high":4513,"low":4514,"close":4515},721.77,725.04,721.49,723.77,{"symbol":4056,"time":573,"open":4517,"high":4518,"low":4519,"close":4520},720.07,722.12,714.99,718.01,{"symbol":4056,"time":579,"open":4522,"high":4523,"low":4524,"close":4525},721.25,724.87,720.47,720.65,{"symbol":4056,"time":585,"open":4527,"high":4528,"low":4529,"close":4530},714.63,719.79,710.45,718.66,{"symbol":4056,"time":590,"open":4532,"high":4533,"low":4534,"close":4535},711,712.2,708.37,711.58,{"symbol":4056,"time":596,"open":4537,"high":4538,"low":4539,"close":4540},711.82,712.88,709.25,711.69,{"symbol":4056,"time":602,"open":4542,"high":4543,"low":4544,"close":4545},713.17,715.63,712.3,715.17,{"symbol":4056,"time":608,"open":4547,"high":4548,"low":4549,"close":4550},710.75,714.47,709.01,713.94,{"symbol":4056,"time":614,"open":4552,"high":4553,"low":4554,"close":4555},709.5,712.36,702.28,708.45,{"symbol":4056,"time":619,"open":4557,"high":4558,"low":4559,"close":4560},709.15,711.45,708.22,711.21,{"symbol":4056,"time":625,"open":4562,"high":4563,"low":4564,"close":4565},710.28,711.28,702.64,704.08,{"symbol":4056,"time":631,"open":4567,"high":4568,"low":4569,"close":4570},708.78,709.91,706.14,708.72,{"symbol":4056,"time":637,"open":4569,"high":4572,"low":4573,"close":4574},712.39,705.76,710.14,{"symbol":4056,"time":643,"open":4576,"high":4577,"low":4578,"close":4579},701.06,702.78,698.53,701.66,{"symbol":4056,"time":648,"open":4581,"high":4582,"low":4583,"close":4584},695.26,700.28,694.2,699.94,{"symbol":4056,"time":654,"open":4586,"high":4587,"low":4588,"close":4589},687.69,694.58,687.66,694.46,{"symbol":4056,"time":660,"open":4591,"high":4592,"low":4593,"close":4594},677.41,686.3,676.58,686.1,{"symbol":4056,"time":666,"open":4596,"high":4597,"low":4598,"close":4599},681.32,682.03,678.45,679.46,{"symbol":4056,"time":671,"open":4601,"high":4602,"low":4603,"close":4604},674.84,681.16,673.77,679.91,{"symbol":4056,"time":677,"open":4606,"high":4607,"low":4608,"close":4609},676.39,677.08,671.46,676.01,{"symbol":4056,"time":683,"open":4611,"high":4612,"low":4613,"close":4614},656.65,659.61,651.06,659.22,{"symbol":4056,"time":689,"open":4616,"high":4617,"low":4618,"close":4619},655.86,659.72,655.52,658.93,{"symbol":4056,"time":695,"open":4621,"high":4622,"low":4623,"close":4624},646.42,658.2,645.11,655.83,{"symbol":4056,"time":701,"open":4626,"high":4627,"low":4628,"close":4629},653.9,658.52,653,655.24,{"symbol":4056,"time":706,"open":4631,"high":4632,"low":4633,"close":4634},638.94,651.54,637.98,650.34,{"symbol":4056,"time":712,"open":4636,"high":4637,"low":4638,"close":4639},640.11,640.37,629.28,631.97,{"symbol":4056,"time":718,"open":4641,"high":4642,"low":4643,"close":4644},642.5,642.66,633.11,634.09,{"symbol":4056,"time":724,"open":4646,"high":4647,"low":4648,"close":4649},652.06,654.85,644.82,645.09,{"symbol":4056,"time":730,"open":4651,"high":4652,"low":4653,"close":4654},658.67,660.89,654.24,656.82,{"symbol":4056,"time":736,"open":4656,"high":4657,"low":4658,"close":4659},651.32,657.03,649.88,653.18,{"symbol":4056,"time":742,"open":4661,"high":4662,"low":4663,"close":4664},658.07,662.62,653.94,655.38,{"symbol":4056,"time":748,"open":4666,"high":4667,"low":4668,"close":4669},656.51,656.69,644.72,648.57,{"symbol":4056,"time":754,"open":4671,"high":4672,"low":4673,"close":4674},656.97,662.98,655.17,659.8,{"symbol":4056,"time":759,"open":4676,"high":4677,"low":4678,"close":4679},668.36,669.72,661.19,661.43,{"symbol":4056,"time":765,"open":4681,"high":4682,"low":4683,"close":4684},672.39,674.44,669.7,670.79,{"symbol":4056,"time":771,"open":4686,"high":4687,"low":4688,"close":4689},668.38,672.07,667.12,669.03,{"symbol":4056,"time":775,"open":4691,"high":4692,"low":4693,"close":4694},669.27,672.34,661.36,662.29,{"symbol":4056,"time":781,"open":4696,"high":4697,"low":4698,"close":4699},671.16,671.65,665.87,666.06,{"symbol":4056,"time":787,"open":4701,"high":4702,"low":4703,"close":4704},677.58,680.08,673.34,676.33,{"symbol":4056,"time":792,"open":4706,"high":4707,"low":4708,"close":4709},677.72,683.36,674.76,677.18,{"symbol":4056,"time":798,"open":4711,"high":4712,"low":4713,"close":4714},666.39,679.92,662.39,678.27,{"symbol":4056,"time":803,"open":4716,"high":4717,"low":4718,"close":4719},673.41,676.11,669.76,672.38,{"symbol":4056,"time":809,"open":4721,"high":4722,"low":4723,"close":4724},682.08,685.53,675.61,681.31,{"symbol":4056,"time":814,"open":4726,"high":4727,"low":4728,"close":4729},681.63,687.09,679.62,685.13,{"symbol":4056,"time":819,"open":4731,"high":4732,"low":4733,"close":4734},675.06,682.61,669.66,680.33,{"symbol":4056,"time":825,"open":4736,"high":4737,"low":4738,"close":4739},678.7,688.62,678.02,686.38,{"symbol":4056,"time":831,"open":4741,"high":4742,"low":4743,"close":4744},683.09,686.86,681.64,685.99,{"symbol":4056,"time":837,"open":4746,"high":4747,"low":4748,"close":4749},693.28,693.3,684.35,689.3,{"symbol":4056,"time":841,"open":4751,"high":4752,"low":4753,"close":4754},690.18,693.68,690.1,693.15,{"symbol":4056,"time":846,"open":4756,"high":4757,"low":4758,"close":4759},681.9,688.35,680,687.35,{"symbol":4056,"time":852,"open":4761,"high":4762,"low":4763,"close":4764},687.83,690,680.37,682.39,{"symbol":4056,"time":858,"open":4766,"high":4767,"low":4768,"close":4769},682.32,690.06,681.73,689.43,{"symbol":4056,"time":864,"open":4771,"high":4772,"low":4773,"close":4774},683.84,686.18,681.55,684.48,{"symbol":4056,"time":870,"open":4776,"high":4777,"low":4778,"close":4779},684.02,689.15,682.83,686.29,{"symbol":4056,"time":876,"open":4781,"high":4782,"low":4783,"close":4784},680.14,684.94,675.78,682.85,{"symbol":4056,"time":880,"open":4786,"high":4787,"low":4788,"close":4789},681.69,686.28,677.52,681.75,{"symbol":4056,"time":885,"open":4791,"high":4792,"low":4763,"close":4793},694.24,695.35,681.27,{"symbol":4056,"time":889,"open":4795,"high":4796,"low":4797,"close":4798},696.39,697.14,689.18,691.96,{"symbol":4056,"time":894,"open":4800,"high":4801,"low":4802,"close":4803},694.95,696.54,691.66,692.12,{"symbol":4056,"time":900,"open":4805,"high":4806,"low":4807,"close":4808},689.42,695.87,688.34,693.95,{"symbol":4056,"time":905,"open":4810,"high":4811,"low":4812,"close":4813},681.46,692.31,680.85,690.62,{"symbol":4056,"time":911,"open":4815,"high":4816,"low":4817,"close":4818},680.94,683.69,675.79,677.62,{"symbol":4056,"time":915,"open":4820,"high":4821,"low":4822,"close":4823},690.35,691.45,681.76,686.19,{"symbol":4056,"time":921,"open":4825,"high":4826,"low":4827,"close":4828},696.21,696.96,684.03,689.53,{"symbol":4056,"time":927,"open":4830,"high":4831,"low":4805,"close":4832},689.58,696.93,695.41,{"symbol":4056,"time":933,"open":4834,"high":4835,"low":4836,"close":4837},691.79,694.21,687.12,691.97,{"symbol":4056,"time":938,"open":4795,"high":4839,"low":4840,"close":4841},697.06,684.83,694.04,{"symbol":4056,"time":944,"open":4843,"high":4844,"low":4845,"close":4846},697.05,697.84,693.94,695.42,{"symbol":4056,"time":950,"open":4848,"high":4849,"low":4850,"close":4851},694.18,696.53,693.57,695.49,{"symbol":4056,"time":954,"open":4853,"high":4854,"low":4855,"close":4856},690.49,694.13,689.92,692.73,{"symbol":4056,"time":959,"open":4858,"high":4859,"low":4860,"close":4861},688.15,690.96,687.16,689.23,{"symbol":4056,"time":964,"open":4863,"high":4864,"low":4865,"close":4866},689.85,691.13,686.92,688.98,{"symbol":4056,"time":966,"open":4868,"high":4869,"low":4870,"close":4871},679.65,688.74,678.13,685.4,{"symbol":4056,"time":972,"open":4873,"high":4874,"low":4875,"close":4701},681.49,684.77,676.57,{"symbol":4056,"time":978,"open":4877,"high":4878,"low":4753,"close":4802},693.66,694.25,{"symbol":4056,"time":983,"open":4880,"high":4881,"low":4882,"close":4883},694.57,695.45,691.25,692.24,{"symbol":4056,"time":989,"open":4885,"high":4886,"low":4887,"close":4888},691,691.72,686.04,690.36,{"symbol":4056,"time":995,"open":4851,"high":4890,"low":4891,"close":4892},696.09,691.35,693.77,{"symbol":4056,"time":1000,"open":4894,"high":4890,"low":4895,"close":4896},690.68,690.63,695.16,{"symbol":4056,"time":1006,"open":4895,"high":4898,"low":4797,"close":4899},695.31,694.07,{"symbol":4056,"time":1012,"open":4901,"high":4813,"low":4902,"close":4903},688.82,687.49,689.51,{"symbol":4056,"time":1018,"open":4905,"high":4906,"low":4907,"close":4830},692.19,693.96,689.32,{"symbol":4056,"time":1024,"open":4909,"high":4910,"low":4911,"close":4912},687.93,692.32,687.78,691.81,{"symbol":4056,"time":1029,"open":4914,"high":4769,"low":4739,"close":4915},686.54,687.72,{"symbol":4056,"time":1035,"open":4917,"high":4918,"low":4919,"close":4920},685.71,686.87,679.82,683.17,{"symbol":4056,"time":1041,"open":4922,"high":4923,"low":4924,"close":4925},687.14,687.36,681.71,681.92,{"symbol":4056,"time":1047,"open":4927,"high":4928,"low":4929,"close":4930},687.45,688.56,686.58,687.01,{"symbol":4056,"time":1052,"open":4932,"high":4933,"low":4934,"close":4935},687.54,689.2,686.07,687.85,{"symbol":4056,"time":1057,"open":4937,"high":4802,"low":4938,"close":4939},690.64,689.27,690.31,{"symbol":4056,"time":1062,"open":4941,"high":4942,"low":4943,"close":4944},687.95,690.83,687.8,690.38,{"symbol":4056,"time":1067,"open":4946,"high":4947,"low":4948,"close":4949},683.92,688.2,683.87,687.96,{"symbol":4056,"time":1070,"open":4951,"high":4952,"low":4953,"close":4840},683.94,685.36,680.59,{"symbol":4056,"time":1076,"open":4955,"high":4956,"low":4957,"close":4953},676.59,681.09,676.47,{"symbol":4056,"time":1081,"open":4959,"high":4960,"low":4961,"close":4957},677.6,680.74,674.9,{"symbol":4056,"time":1086,"open":4963,"high":4964,"low":4965,"close":4966},679.89,680.44,671.2,671.4,{"symbol":4056,"time":1092,"open":4968,"high":4969,"low":4970,"close":4971},679.23,681.08,674.98,678.87,{"symbol":4056,"time":1098,"open":4973,"high":4974,"low":4975,"close":4976},685.74,685.76,679.25,680.73,{"symbol":4056,"time":1104,"open":4978,"high":4979,"low":4980,"close":4822},688.17,688.88,679.17,{"symbol":4056,"time":1109,"open":4982,"high":4983,"low":4984,"close":4985},685.14,689.25,682.17,689.17,{"symbol":4056,"time":1115,"open":4987,"high":4988,"low":4724,"close":4989},682.56,688.97,687.57,{"symbol":4056,"time":1121,"open":4991,"high":4992,"low":4993,"close":4994},683.15,685.39,682.59,683.04,{"symbol":4056,"time":1127,"open":4996,"high":4997,"low":4998,"close":4999},686.59,686.64,681.57,683.63,{"symbol":4056,"time":1131,"open":5001,"high":5002,"low":5003,"close":5004},685.47,688.39,684.58,685.69,{"symbol":4056,"time":1137,"open":5006,"high":5007,"low":5008,"close":5009},685.3,685.37,681.34,684.39,{"symbol":4056,"time":1141,"open":5011,"high":5012,"low":5013,"close":5014},680.57,684.91,679.69,683.89,{"symbol":4056,"time":1146,"open":4925,"high":5016,"low":5017,"close":5018},683.82,679.33,681.53,{"symbol":4056,"time":1152,"open":5020,"high":5021,"low":5022,"close":5023},678.81,682.99,678.74,680.27,{"symbol":4056,"time":1158,"open":5025,"high":5026,"low":5027,"close":5028},680.86,683.67,680.5,683.39,{"symbol":4056,"time":1162,"open":5030,"high":5031,"low":5032,"close":5033},677.63,681.7,676.72,679.68,{"symbol":4056,"time":1167,"open":5035,"high":5036,"low":5037,"close":5038},668.63,676.21,664.48,675.02,{"symbol":4056,"time":1171,"open":5040,"high":5041,"low":5042,"close":5043},662.69,670.06,661.59,668.73,{"symbol":4056,"time":1176,"open":5045,"high":5046,"low":5047,"close":5048},655.05,664.55,650.85,659.03,{"symbol":4056,"time":1182,"open":5050,"high":5051,"low":5052,"close":5053},672.91,675.56,651.89,652.53,{"symbol":4056,"time":1187,"open":5055,"high":5056,"low":5057,"close":5058},660.78,667.34,658.75,662.63,{"symbol":4056,"time":1192,"open":5060,"high":5061,"low":4616,"close":5062},662.1,665.12,660.08,{"symbol":4056,"time":1197,"open":4683,"high":5064,"low":5065,"close":5066},673.71,662.17,665.67,{"symbol":4056,"time":1201,"open":5068,"high":5069,"low":5070,"close":5071},665.38,675.66,663.27,671.93,{"symbol":4056,"time":1207,"open":5027,"high":5025,"low":5073,"close":5074},670.52,672.04,{"symbol":4056,"time":1212,"open":5076,"high":5077,"low":5078,"close":5079},684.79,684.96,680.95,683.38,{"symbol":4056,"time":1218,"open":5081,"high":5082,"low":5083,"close":5084},679.95,683.57,678.73,683,{"symbol":4056,"time":1224,"open":5086,"high":5087,"low":5088,"close":5089},677.24,682.18,675.03,681.44,{"symbol":4056,"time":1230,"open":5091,"high":5092,"low":5093,"close":5094},667.91,671.08,661.21,670.97,{"symbol":4056,"time":1235,"open":4957,"high":5096,"low":5097,"close":5098},677.38,668.72,670.31,{"symbol":4056,"time":1241,"open":4970,"high":5025,"low":5100,"close":4701},674.17,{"symbol":4056,"time":1247,"open":4717,"high":5102,"low":5103,"close":5104},679.96,674.58,675.24,{"symbol":4056,"time":1253,"open":5106,"high":5107,"low":5108,"close":5109},685.67,685.8,679.94,683.34,{"symbol":4056,"time":1259,"open":5111,"high":5112,"low":5113,"close":5114},685.04,685.08,679.24,682.06,{"symbol":4056,"time":1265,"open":5116,"high":5117,"low":5118,"close":5118},683.9,685.94,679.83,{"symbol":4056,"time":1271,"open":5120,"high":5121,"low":5122,"close":5123},688.72,689.7,682.87,687.39,{"symbol":4056,"time":1276,"open":5125,"high":5126,"low":4840,"close":5127},687.05,688.91,687.06,{"symbol":4056,"time":1282,"open":5129,"high":5130,"low":5131,"close":5132},682.73,685.54,682.12,685.24,{"symbol":4056,"time":1288,"open":5134,"high":5135,"low":5136,"close":5137},676.46,678.47,675.65,677.25,{"symbol":4056,"time":1293,"open":5139,"high":5140,"low":5141,"close":5142},668.12,672.71,667.8,671.76,{"symbol":4056,"time":1299,"open":5144,"high":5144,"low":5145,"close":5141},672,663.3,{"symbol":4056,"time":1303,"open":5147,"high":5148,"low":5149,"close":5150},671.44,672.99,669.98,671.29,{"symbol":4056,"time":1308,"open":5152,"high":5153,"low":5154,"close":5155},667.32,672.21,667.27,671.3,{"symbol":4056,"time":1313,"open":5157,"high":5158,"low":5159,"close":5160},659.5,665.76,658.14,664.39,{"symbol":4056,"time":1318,"open":5162,"high":5163,"low":5164,"close":5165},666.82,668.71,657.11,660.64,{"symbol":4056,"time":1323,"open":5162,"high":5167,"low":4619,"close":5168},670.23,665.17,{"symbol":4056,"time":1328,"open":5170,"high":5171,"low":5172,"close":5173},657.17,665.83,653.17,662.23,{"symbol":4056,"time":1332,"open":5175,"high":5176,"low":5177,"close":5178},660.65,665.13,659.77,663.04,{"symbol":4056,"time":1337,"open":5180,"high":5181,"low":5182,"close":5183},672.13,673.95,652.84,653.02,{"symbol":4056,"time":1343,"open":5185,"high":5186,"low":5187,"close":4696},673.53,673.94,669.21,{"symbol":4056,"time":1349,"open":5189,"high":5190,"low":5191,"close":5192},670.25,673.21,669.42,673.11,{"symbol":4056,"time":1354,"open":5194,"high":5148,"low":5195,"close":5196},672.54,667.67,669.12,{"symbol":4056,"time":1359,"open":5198,"high":5199,"low":5200,"close":5201},671.62,672.51,669.46,671.61,{"symbol":4056,"time":1364,"open":5203,"high":5204,"low":5205,"close":5187},669.99,672.68,668.16,{"symbol":4056,"time":1368,"open":5207,"high":5208,"low":5209,"close":5210},670.45,670.57,666.78,669.22,{"symbol":4056,"time":1374,"open":5212,"high":5213,"low":5214,"close":5215},663.17,669.37,663.06,668.45,{"symbol":4056,"time":1378,"open":5217,"high":5218,"low":5219,"close":5220},662.93,666.65,661.61,666.18,{"symbol":4056,"time":1384,"open":5222,"high":5223,"low":5224,"close":5225},664.36,665.28,661.86,663.68,{"symbol":4056,"time":1390,"open":5227,"high":5228,"low":5229,"close":5230},659.51,662.37,657.88,661.82,{"symbol":4056,"time":1395,"open":5232,"high":5233,"low":5234,"close":5235},657.94,659.41,654.41,658.05,{"symbol":4056,"time":1401,"open":5237,"high":5238,"low":5239,"close":5240},664.51,664.61,659.67,661.1,{"symbol":4056,"time":1406,"open":5242,"high":5056,"low":5243,"close":5244},666.72,661.98,663.21,{"symbol":4056,"time":1412,"open":5246,"high":5247,"low":5065,"close":5248},662.2,667.29,666.84,{"symbol":4056,"time":1418,"open":5250,"high":5046,"low":5251,"close":5252},662.33,660.37,663.7,{"symbol":4056,"time":1423,"open":5254,"high":5255,"low":5256,"close":5257},661.89,664.89,660.27,662.26,{"symbol":4056,"time":1428,"open":5259,"high":5260,"low":5261,"close":5262},660.01,661.72,654.3,659.18,{"symbol":4056,"time":1431,"open":5264,"high":5265,"low":5266,"close":5267},661.47,661.78,659.21,660,{"symbol":4056,"time":1437,"open":5269,"high":5270,"low":5271,"close":5272},659.64,661.04,659.34,660.91,{"symbol":4056,"time":1443,"open":5274,"high":5275,"low":5276,"close":5277},657.6,659.11,656.9,657.41,{"symbol":4056,"time":1449,"open":5279,"high":5280,"low":5281,"close":5282},654.18,658.33,653.59,657.63,{"symbol":4056,"time":1455,"open":5284,"high":5285,"low":5286,"close":5287},653.62,654.55,650.63,652.21,{"symbol":4056,"time":1460,"open":5289,"high":5290,"low":5291,"close":5292},648.97,650.86,647.22,650.33,{"symbol":4056,"time":1466,"open":5294,"high":5295,"low":5296,"close":5297},648.62,649.84,647.23,648.83,{"symbol":4056,"time":1471,"open":5299,"high":5287,"low":5300,"close":5301},651.48,643.33,647.24,{"symbol":4056,"time":1476,"open":5303,"high":5304,"low":5305,"close":5306},644.42,649.15,643.51,649.12,{"symbol":4056,"time":1482,"open":5308,"high":5309,"low":5310,"close":5311},642.67,644.21,640.46,643.74,{"symbol":4056,"time":1488,"open":5313,"high":5314,"low":5315,"close":5316},637.5,640.49,634.92,640.27,{"symbol":4056,"time":1494,"open":5318,"high":5319,"low":5320,"close":5321},647.47,647.84,643.14,645.05,{"symbol":4056,"time":1498,"open":5301,"high":5323,"low":5324,"close":5325},649.48,645.34,648.92,{"symbol":4056,"time":1504,"open":5327,"high":5328,"low":5303,"close":5329},644.57,647.37,646.63,[5331,5336,5339,5341,5344,5346,5348,5350,5352,5354,5356,5358,5360,5362,5364,5367,5369,5371,5373,5375,5377,5379,5381,5382,5385,5388,5390,5392,5394,5395,5397,5399,5401,5403,5405,5407,5408,5410,5411,5413,5415,5417,5419,5420,5422,5424,5426,5428,5430,5432,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5454,5456,5458,5460,5462,5463],{"time":50,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5335},"False","BEARISH","ADX","2026-09-14 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5338},"BULLISH","2026-09-11 00:00:00",{"time":62,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5340},"2026-09-10 00:00:00",{"time":91,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5343},"MACD","2026-09-02 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5345},"2026-08-24 00:00:00",{"time":207,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5347},"2026-08-05 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5349},"2026-08-04 00:00:00",{"time":219,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5351},"2026-08-03 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5353},"2026-07-29 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5355},"2026-07-24 00:00:00",{"time":261,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5357},"2026-07-23 00:00:00",{"time":266,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5359},"2026-07-22 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5361},"2026-06-29 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5363,"datetime":5361},"BollingerBands",{"time":395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5365,"datetime":5366},"CCI","2026-06-17 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5368},"2026-06-16 00:00:00",{"time":454,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5363,"datetime":5370},"2026-06-03 00:00:00",{"time":459,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5365,"datetime":5372},"2026-06-02 00:00:00",{"time":489,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5374},"2026-05-26 00:00:00",{"time":510,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5376},"2026-05-19 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5378},"2026-05-18 00:00:00",{"time":527,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5380},"2026-05-14 00:00:00",{"time":527,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5380},{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5383,"datetime":5384},"MA","2026-04-30 00:00:00",{"time":631,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5386,"datetime":5387},"RSI","2026-04-20 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5363,"datetime":5389},"2026-04-15 00:00:00",{"time":660,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5391},"2026-04-13 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5393},"2026-04-08 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5365,"datetime":5393},{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5396},"2026-03-31 00:00:00",{"time":718,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5398},"2026-03-27 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5400},"2026-03-26 00:00:00",{"time":781,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5402},"2026-03-12 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5404},"2026-02-27 00:00:00",{"time":880,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5406},"2026-02-13 00:00:00",{"time":880,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5406},{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5409},"2026-02-03 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5409},{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5386,"datetime":5412},"2026-02-02 00:00:00",{"time":938,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5383,"datetime":5414},"2026-01-29 00:00:00",{"time":995,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5363,"datetime":5416},"2026-01-13 00:00:00",{"time":1000,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5418},"2026-01-12 00:00:00",{"time":1000,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5365,"datetime":5418},{"time":1006,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5421},"2026-01-09 00:00:00",{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5423},"2026-01-05 00:00:00",{"time":1035,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5425},"2026-01-02 00:00:00",{"time":1062,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5383,"datetime":5427},"2025-12-24 00:00:00",{"time":1098,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5386,"datetime":5429},"2025-12-15 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5363,"datetime":5431},"2025-12-11 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5365,"datetime":5431},{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5434},"2025-12-09 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5436},"2025-11-26 00:00:00",{"time":1176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5386,"datetime":5438},"2025-11-21 00:00:00",{"time":1201,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5363,"datetime":5440},"2025-11-14 00:00:00",{"time":1247,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5383,"datetime":5442},"2025-11-04 00:00:00",{"time":1259,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5365,"datetime":5444},"2025-10-31 00:00:00",{"time":1271,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5446},"2025-10-29 00:00:00",{"time":1293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5448},"2025-10-23 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5383,"datetime":5450},"2025-10-22 00:00:00",{"time":1313,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5334,"datetime":5452},"2025-10-17 00:00:00",{"time":1313,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5383,"datetime":5452},{"time":1318,"symbol":5,"current_signal":5332,"signal_change":23,"signal_type":5333,"trading_system":5342,"datetime":5455},"2025-10-16 00:00:00",{"time":1328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5383,"datetime":5457},"2025-10-14 00:00:00",{"time":1364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5363,"datetime":5459},"2025-10-03 00:00:00",{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5365,"datetime":5461},"2025-10-01 00:00:00",{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5342,"datetime":5461},{"time":1378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5337,"trading_system":5334,"datetime":5464},"2025-09-30 00:00:00",[5466,5472,5477,5482,5488,5493,5497,5502,5507,5512,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5666,5671,5676,5681,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5787,5793,5799,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5882,5888,5894,5900,5906,5912,5918,5923,5929,5935,5941,5947,5953],{"symbol":5,"form":5467,"filingdate":831,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"8-K","v-20260225.htm","0001403161-26-000063","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000063/v-20260225.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000063/0001403161-26-000063-index.htm",{"symbol":5,"form":5467,"filingdate":880,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"v-20260213.htm","0001403161-26-000049","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000049/v-20260213.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000049/0001403161-26-000049-index.htm",{"symbol":5,"form":5467,"filingdate":885,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"v-20260203.htm","0001628280-26-007709","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/v-20260203.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/0001628280-26-007709-index.htm",{"symbol":5,"form":5483,"filingdate":933,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"10-Q","v-20251231.htm","0001403161-26-000045","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000045/v-20251231.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000045/0001403161-26-000045-index.htm",{"symbol":5,"form":5467,"filingdate":938,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"v-20260127.htm","0001403161-26-000044","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000044/v-20260127.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000044/0001403161-26-000044-index.htm",{"symbol":5,"form":5467,"filingdate":944,"primarydocument":5489,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"0001403161-26-000029","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000029/v-20260127.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000029/0001403161-26-000029-index.htm",{"symbol":5,"form":5467,"filingdate":1047,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"v-20251230.htm","0001403161-25-000137","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000137/v-20251230.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000137/0001403161-25-000137-index.htm",{"symbol":5,"form":5467,"filingdate":1067,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"v-20251223.htm","0001403161-25-000134","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000134/v-20251223.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000134/0001403161-25-000134-index.htm",{"symbol":5,"form":5467,"filingdate":1224,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"v-20251110.htm","0001403161-25-000093","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000093/v-20251110.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000093/0001403161-25-000093-index.htm",{"symbol":5,"form":5513,"filingdate":1235,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-K","v-20250930.htm","0001403161-25-000089","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000089/v-20250930.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000089/0001403161-25-000089-index.htm",{"symbol":5,"form":5467,"filingdate":1276,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"v-20251028.htm","0001403161-25-000077","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000077/v-20251028.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000077/0001403161-25-000077-index.htm",{"symbol":5,"form":5467,"filingdate":1384,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"v-20250929.htm","0001403161-25-000064","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000064/v-20250929.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000064/0001403161-25-000064-index.htm",{"symbol":5,"form":5467,"filingdate":1390,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"v-20250926.htm","0001403161-25-000061","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000061/v-20250926.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000061/0001403161-25-000061-index.htm",{"symbol":5,"form":5467,"filingdate":1418,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"v-20250918.htm","0001403161-25-000058","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000058/v-20250918.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000058/0001403161-25-000058-index.htm",{"symbol":5,"form":5467,"filingdate":1572,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"v-20250808.htm","0001403161-25-000055","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000055/v-20250808.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000055/0001403161-25-000055-index.htm",{"symbol":5,"form":5483,"filingdate":1607,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"v-20250630.htm","0001403161-25-000052","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000052/v-20250630.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000052/0001403161-25-000052-index.htm",{"symbol":5,"form":5467,"filingdate":1613,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"v-20250729.htm","0001403161-25-000051","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000051/v-20250729.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000051/0001403161-25-000051-index.htm",{"symbol":5,"form":5467,"filingdate":1633,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"v-20250722.htm","0001403161-25-000043","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000043/v-20250722.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000043/0001403161-25-000043-index.htm",{"symbol":5,"form":5467,"filingdate":1876,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"v-20250430.htm","0001628280-25-025899","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/v-20250430.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/0001628280-25-025899-index.htm",{"symbol":5,"form":5483,"filingdate":1931,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"v-20250331.htm","0001403161-25-000037","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000037/v-20250331.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000037/0001403161-25-000037-index.htm",{"symbol":5,"form":5467,"filingdate":1936,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"v-20250429.htm","0001403161-25-000035","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000035/v-20250429.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000035/0001403161-25-000035-index.htm",{"symbol":5,"form":5467,"filingdate":2034,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"v-20250326.htm","0001403161-25-000028","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000028/v-20250326.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000028/0001403161-25-000028-index.htm",{"symbol":5,"form":5483,"filingdate":2215,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"v-20241231.htm","0001403161-25-000017","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000017/v-20241231.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000017/0001403161-25-000017-index.htm",{"symbol":5,"form":5467,"filingdate":2221,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"v-20250128.htm","0001403161-25-000016","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000016/v-20250128.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000016/0001403161-25-000016-index.htm",{"symbol":5,"form":5467,"filingdate":2225,"primarydocument":5584,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"0001403161-25-000010","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000010/v-20250128.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000010/0001403161-25-000010-index.htm",{"symbol":5,"form":5513,"filingdate":2492,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"v-20240930.htm","0001403161-24-000058","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000058/v-20240930.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000058/0001403161-24-000058-index.htm",{"symbol":5,"form":5467,"filingdate":2550,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"v-20241029.htm","0001403161-24-000053","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000053/v-20241029.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000053/0001403161-24-000053-index.htm",{"symbol":5,"form":5467,"filingdate":2620,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"v-20241011.htm","0001403161-24-000050","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000050/v-20241011.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000050/0001403161-24-000050-index.htm",{"symbol":5,"form":5467,"filingdate":2683,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"v-20240924.htm","0001403161-24-000047","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000047/v-20240924.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000047/0001403161-24-000047-index.htm",{"symbol":5,"form":5483,"filingdate":2933,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"v-20240630.htm","0001403161-24-000041","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000041/v-20240630.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000041/0001403161-24-000041-index.htm",{"symbol":5,"form":5467,"filingdate":2939,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"v-20240723.htm","0001403161-24-000040","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000040/v-20240723.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000040/0001403161-24-000040-index.htm",{"symbol":5,"form":5467,"filingdate":2988,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"v-20240710.htm","0001403161-24-000035","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000035/v-20240710.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000035/0001403161-24-000035-index.htm",{"symbol":5,"form":5467,"filingdate":3207,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"d829007d8k.htm","0001193125-24-133824","https://www.sec.gov/Archives/edgar/data/1403161/000119312524133824/d829007d8k.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312524133824/0001193125-24-133824-index.htm",{"symbol":5,"form":5467,"filingdate":3219,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"d835374d8k.htm","0001193125-24-131519","https://www.sec.gov/Archives/edgar/data/1403161/000119312524131519/d835374d8k.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312524131519/0001193125-24-131519-index.htm",{"symbol":5,"form":5483,"filingdate":3261,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"v-20240331.htm","0001403161-24-000030","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000030/v-20240331.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000030/0001403161-24-000030-index.htm",{"symbol":5,"form":5467,"filingdate":3266,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"v-20240423.htm","0001403161-24-000027","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000027/v-20240423.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000027/0001403161-24-000027-index.htm",{"symbol":5,"form":5467,"filingdate":3364,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"v-20240326.htm","0001403161-24-000021","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000021/v-20240326.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000021/0001403161-24-000021-index.htm",{"symbol":5,"form":5483,"filingdate":3565,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"v-20231231.htm","0001403161-24-000016","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000016/v-20231231.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000016/0001403161-24-000016-index.htm",{"symbol":5,"form":5467,"filingdate":3570,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"v-20240123.htm","0001403161-24-000013","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000013/v-20240123.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000013/0001403161-24-000013-index.htm",{"symbol":5,"form":5467,"filingdate":3575,"primarydocument":5658,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"0001403161-24-000005","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000005/v-20240123.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000005/0001403161-24-000005-index.htm",{"symbol":5,"form":5513,"filingdate":3825,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"v-20230930.htm","0001403161-23-000099","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000099/v-20230930.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000099/0001403161-23-000099-index.htm",{"symbol":5,"form":5467,"filingdate":3919,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"v-20231024.htm","0001403161-23-000092","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000092/v-20231024.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000092/0001403161-23-000092-index.htm",{"symbol":5,"form":5467,"filingdate":3940,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"v-20231016.htm","0001403161-23-000087","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000087/v-20231016.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000087/0001403161-23-000087-index.htm",{"symbol":5,"form":5467,"filingdate":4008,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"v-20230928.htm","0001403161-23-000085","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000085/v-20230928.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000085/0001403161-23-000085-index.htm",{"symbol":5,"form":5467,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-09-13","d450315d8k.htm","0001193125-23-234352","https://www.sec.gov/Archives/edgar/data/1403161/000119312523234352/d450315d8k.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312523234352/0001193125-23-234352-index.htm",{"symbol":5,"form":5467,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2023-08-30","v-20230830.htm","0001403161-23-000080","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000080/v-20230830.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000080/0001403161-23-000080-index.htm",{"symbol":5,"form":5483,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-07-26","v-20230630.htm","0001403161-23-000072","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000072/v-20230630.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000072/0001403161-23-000072-index.htm",{"symbol":5,"form":5467,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-07-25","v-20230725.htm","0001403161-23-000069","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000069/v-20230725.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000069/0001403161-23-000069-index.htm",{"symbol":5,"form":5467,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-06-29","v-20230629.htm","0001403161-23-000064","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000064/v-20230629.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000064/0001403161-23-000064-index.htm",{"symbol":5,"form":5467,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-06-23","v-20230623.htm","0001403161-23-000055","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000055/v-20230623.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000055/0001403161-23-000055-index.htm",{"symbol":5,"form":5467,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-06-20","v-20230620.htm","0001403161-23-000051","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000051/v-20230620.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000051/0001403161-23-000051-index.htm",{"symbol":5,"form":5467,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-05-30","v-20230530.htm","0001403161-23-000043","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000043/v-20230530.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000043/0001403161-23-000043-index.htm",{"symbol":5,"form":5483,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-04-27","v-20230331.htm","0001403161-23-000031","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000031/v-20230331.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000031/0001403161-23-000031-index.htm",{"symbol":5,"form":5467,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-04-25","v-20230425.htm","0001403161-23-000027","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000027/v-20230425.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000027/0001403161-23-000027-index.htm",{"symbol":5,"form":5467,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2023-04-10","v-20230410.htm","0001403161-23-000024","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000024/v-20230410.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000024/0001403161-23-000024-index.htm",{"symbol":5,"form":5467,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-03-03","v-20230303.htm","0001403161-23-000022","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000022/v-20230303.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000022/0001403161-23-000022-index.htm",{"symbol":5,"form":5467,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-02-16","visa8k.htm","0000898822-23-000007","https://www.sec.gov/Archives/edgar/data/1403161/000089882223000007/visa8k.htm","https://www.sec.gov/Archives/edgar/data/1403161/000089882223000007/0000898822-23-000007-index.htm",{"symbol":5,"form":5467,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2023-02-01","v-20230130.htm","0001403161-23-000017","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000017/v-20230130.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000017/0001403161-23-000017-index.htm",{"symbol":5,"form":5483,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2023-01-27","v-20221231.htm","0001403161-23-000013","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000013/v-20221231.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000013/0001403161-23-000013-index.htm",{"symbol":5,"form":5467,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2023-01-26","v-20230124.htm","0001403161-23-000010","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000010/v-20230124.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000010/0001403161-23-000010-index.htm",{"symbol":5,"form":5467,"filingdate":5783,"primarydocument":5778,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-01-25","0001403161-23-000008","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000008/v-20230124.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000008/0001403161-23-000008-index.htm",{"symbol":5,"form":5467,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-01-05","v-20221229.htm","0001403161-23-000003","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000003/v-20221229.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316123000003/0001403161-23-000003-index.htm",{"symbol":5,"form":5467,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-11-23","v-20221123.htm","0001403161-22-000083","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000083/v-20221123.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000083/0001403161-22-000083-index.htm",{"symbol":5,"form":5467,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-11-17","visa8k1117.htm","0000898822-22-000008","https://www.sec.gov/Archives/edgar/data/1403161/000089882222000008/visa8k1117.htm","https://www.sec.gov/Archives/edgar/data/1403161/000089882222000008/0000898822-22-000008-index.htm",{"symbol":5,"form":5513,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2022-11-16","v-20220930.htm","0001403161-22-000081","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000081/v-20220930.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000081/0001403161-22-000081-index.htm",{"symbol":5,"form":5467,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-10-25","v-20221021.htm","0001403161-22-000076","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000076/v-20221021.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000076/0001403161-22-000076-index.htm",{"symbol":5,"form":5467,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-10-11","v-20221007.htm","0001403161-22-000072","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000072/v-20221007.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000072/0001403161-22-000072-index.htm",{"symbol":5,"form":5467,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-08-30","v-20220830.htm","0001403161-22-000069","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000069/v-20220830.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000069/0001403161-22-000069-index.htm",{"symbol":5,"form":5467,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-08-05","v-20220801.htm","0001403161-22-000065","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000065/v-20220801.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000065/0001403161-22-000065-index.htm",{"symbol":5,"form":5483,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-07-28","v-20220630.htm","0001403161-22-000058","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000058/v-20220630.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000058/0001403161-22-000058-index.htm",{"symbol":5,"form":5467,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-07-26","v-20220722.htm","0001403161-22-000055","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000055/v-20220722.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000055/0001403161-22-000055-index.htm",{"symbol":5,"form":5467,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-07-08","v-20220708.htm","0001403161-22-000047","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000047/v-20220708.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000047/0001403161-22-000047-index.htm",{"symbol":5,"form":5467,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-07-06","v-20220706.htm","0001403161-22-000045","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000045/v-20220706.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000045/0001403161-22-000045-index.htm",{"symbol":5,"form":5467,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-06-28","v-20220624.htm","0001403161-22-000043","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000043/v-20220624.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000043/0001403161-22-000043-index.htm",{"symbol":5,"form":5467,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-06-27","v-20220623.htm","0001403161-22-000038","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000038/v-20220623.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000038/0001403161-22-000038-index.htm",{"symbol":5,"form":5467,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-06-01","v-20220601.htm","0001403161-22-000032","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000032/v-20220601.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000032/0001403161-22-000032-index.htm",{"symbol":5,"form":5467,"filingdate":5872,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"d309621d8k.htm","0001193125-22-165274","https://www.sec.gov/Archives/edgar/data/1403161/000119312522165274/d309621d8k.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312522165274/0001193125-22-165274-index.htm",{"symbol":5,"form":5483,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-04-28","v-20220331.htm","0001403161-22-000027","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000027/v-20220331.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000027/0001403161-22-000027-index.htm",{"symbol":5,"form":5467,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-04-26","v-20220422.htm","0001403161-22-000023","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000023/v-20220422.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000023/0001403161-22-000023-index.htm",{"symbol":5,"form":5467,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-04-11","v-20220411.htm","0001403161-22-000020","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000020/v-20220411.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000020/0001403161-22-000020-index.htm",{"symbol":5,"form":5467,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-03-02","v-20220302.htm","0001403161-22-000016","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000016/v-20220302.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000016/0001403161-22-000016-index.htm",{"symbol":5,"form":5483,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-01-28","v-20211231.htm","0001403161-22-000013","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000013/v-20211231.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000013/0001403161-22-000013-index.htm",{"symbol":5,"form":5467,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-01-27","v-20220125.htm","0001403161-22-000009","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000009/v-20220125.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000009/0001403161-22-000009-index.htm",{"symbol":5,"form":5467,"filingdate":5919,"primarydocument":5914,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-01-26","0001403161-22-000005","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000005/v-20220125.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316122000005/0001403161-22-000005-index.htm",{"symbol":5,"form":5467,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2021-12-30","v-20211227.htm","0001403161-21-000072","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000072/v-20211227.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000072/0001403161-21-000072-index.htm",{"symbol":5,"form":5467,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2021-12-15","v-20211213.htm","0001403161-21-000069","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000069/v-20211213.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000069/0001403161-21-000069-index.htm",{"symbol":5,"form":5467,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2021-12-01","v-20211201.htm","0001403161-21-000065","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000065/v-20211201.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000065/0001403161-21-000065-index.htm",{"symbol":5,"form":5513,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2021-11-18","v-20210930.htm","0001403161-21-000060","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000060/v-20210930.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000060/0001403161-21-000060-index.htm",{"symbol":5,"form":5467,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2021-10-26","v-20211022.htm","0001403161-21-000056","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000056/v-20211022.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000056/0001403161-21-000056-index.htm",{"symbol":5,"form":5467,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2021-09-22","v-20210922.htm","0001403161-21-000052","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000052/v-20210922.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316121000052/0001403161-21-000052-index.htm",[5960,5979,5993,6003,6020,6034,6047,6056,6064,6095,6105,6124,6132,6139,6149,6162,6174,6181,6188,6197,6209,6219,6246,6255,6262,6274,6284,6294,6300,6307,6316,6324,6334,6346,6358,6374,6387],{"symbol":5,"accessionnumber":5961,"filingdate":243,"sec_url":5962,"tags":5963,"headline":5967,"summary":5968,"sector":5969,"industry":5970,"date_processed":5971,"impact_score":5972,"exhibits":5973,"isLocked":5978},"0001403161-26-000103","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000103/0001403161-26-000103-index.htm",{"events":5964},[5965,5966],"Earnings Beat","Dividend Announced","Visa Reports Strong Fiscal Third-Quarter 2026 Financial Results and Declares Dividend","Visa Inc. announced its fiscal third-quarter 2026 financial results, reporting a net revenue of $11.6 billion, an increase of 14% year-over-year. GAAP net income was $5.6 billion, or $2.97 per share, and non-GAAP net income was $6.3 billion, or $3.32 per share. The company also declared a quarterly cash dividend of $0.670 per share of class A common stock, payable on September 1, 2026, to shareholders of record as of August 11, 2026. The strong performance was driven by growth in payments volume, cross-border volume, and processed transactions.","Trade & Services","Services-Business Services, NEC","2026-07-28 20:05:57","MEDIUM",[5974],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-99.1","q32026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000103/q32026earningsrelease.htm",false,{"symbol":5,"accessionnumber":5980,"filingdate":294,"sec_url":5981,"tags":5982,"headline":5985,"summary":5986,"sector":5969,"industry":5970,"date_processed":5987,"impact_score":5972,"exhibits":5988,"isLocked":5978},"0001403161-26-000096","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000096/0001403161-26-000096-index.htm",{"events":5983},[5984],"Bylaw Amendment","Visa Inc. Amends Bylaws to Designate Exclusive Legal Forums","Visa Inc. has amended its Amended and Restated Bylaws to designate the Court of Chancery of the State of Delaware or any state court within Delaware as the exclusive forum for certain actions against the company, and federal district courts of the United States for claims under the Securities Act of 1933, unless the company consents to an alternative forum. This amendment is effective as of July 14, 2026.","2026-07-15 20:23:55",[5989],{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-3.2","vex3207152026.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000096/vex3207152026.htm",{"symbol":5,"accessionnumber":5994,"filingdate":359,"sec_url":5995,"tags":5996,"headline":5999,"summary":6000,"sector":5969,"industry":5970,"date_processed":6001,"impact_score":5972,"exhibits":6002,"isLocked":5978},"0001403161-26-000086","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000086/0001403161-26-000086-index.htm",{"events":5997},[5998],"Financial Instrument Agreement","Visa Inc. Funds U.S. Litigation Escrow Account, Adjusts Stock Conversion Rates","On June 24, 2026, Visa Inc. deposited $250 million into its U.S. litigation escrow account, resulting in a decrease in the conversion rates of its class B-1, B-2, and B-3 common stock. The conversion rate for class B-1 stock decreased from 1.5475 to 1.5445, for class B-2 stock from 1.5075 to 1.5014, and for class B-3 stock from 1.5075 to 1.4953, effective June 25, 2026. These adjustments reduced the as-converted share counts for class B-1, B-2, and B-3 common stock by approximately 6,658, 2,973, and 740,184 shares, respectively. The deposit and conversion rate adjustments were calculated using the volume-weighted average price over the two-day pricing period from June 24, 2026, through June 25, 2026.","2026-06-26 20:07:56",[],{"symbol":5,"accessionnumber":6004,"filingdate":538,"sec_url":6005,"tags":6006,"headline":6011,"summary":6012,"sector":5969,"industry":5970,"date_processed":6013,"impact_score":6014,"exhibits":6015,"isLocked":5978},"0001193125-26-219432","https://www.sec.gov/Archives/edgar/data/1403161/000119312526219432/0001193125-26-219432-index.htm",{"events":6007},[6008,6009,6010],"Material Agreement Amendment","Securities Purchase Agreement","Major Legal Settlement","Visa Inc. Settles Exchange Offer and Enters Makewhole Agreements","On May 12, 2026, Visa Inc. settled its exchange offer for Class B-1 and Class B-2 common stock and entered into makewhole agreements with participating holders. These agreements address reimbursement for future litigation escrow deposits and the transfer of Class C common stock. The estimated interchange reimbursement fees at issue in unresolved claims were $17.4 billion as of May 11, 2026.","2026-05-12 20:12:43","HIGH",[6016],{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-10.1","d64238dex101.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312526219432/d64238dex101.htm",{"symbol":5,"accessionnumber":6021,"filingdate":544,"sec_url":6022,"tags":6023,"headline":6027,"summary":6028,"sector":5969,"industry":5970,"date_processed":6029,"impact_score":5972,"exhibits":6030,"isLocked":5978},"0001193125-26-215875","https://www.sec.gov/Archives/edgar/data/1403161/000119312526215875/0001193125-26-215875-index.htm",{"events":6024},[6025,6026],"Stock Split","General Statement","Visa Announces Expiration and Results of Exchange Offer for Class B-1 and Class B-2 Common Stock","On May 11, 2026, Visa announced the expiration and results of its Exchange Offer for Class B-1 and Class B-2 common stock. The offer allowed holders to exchange their shares for a combination of Visa's Class B-3 common stock, Class C common stock, and cash in lieu of fractional shares. Visa accepted approximately 2.7 million shares of Class B-1 common stock and approximately 119.8 million shares of Class B-2 common stock, resulting in the issuance of approximately 60.6 million shares of Class B-3 common stock, 23.3 million shares of Class C common stock, and cash payments based on the Class A common stock price. The accepted stock represents approximately 55% of outstanding Class B-1 shares and over 99% of outstanding Class B-2 shares.","2026-05-11 13:10:55",[6031],{"exhibit_number":5975,"htm_reference":6032,"full_url":6033},"d59695dex991.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312526215875/d59695dex991.htm",{"symbol":5,"accessionnumber":6035,"filingdate":596,"sec_url":6036,"tags":6037,"headline":6040,"summary":6041,"sector":5969,"industry":5970,"date_processed":6042,"impact_score":5972,"exhibits":6043,"isLocked":5978},"0001403161-26-000077","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000077/0001403161-26-000077-index.htm",{"events":6038},[5965,5966,6039],"Share Repurchase Program Announced","Visa Reports Strong Q2 2026 Financial Results with 17% Net Revenue Growth","Visa Inc. reported strong financial results for the fiscal second quarter of 2026, with net revenue increasing by 17% to $11.2 billion. GAAP net income was $6.0 billion, or $3.14 per share, and non-GAAP net income was $6.3 billion, or $3.31 per share. The company also declared a quarterly cash dividend of $0.670 per share and authorized a new $20.0 billion multi-year share repurchase program.","2026-04-28 20:06:41",[6044],{"exhibit_number":5975,"htm_reference":6045,"full_url":6046},"q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000077/q22026earningsrelease.htm",{"symbol":5,"accessionnumber":5469,"filingdate":831,"sec_url":5471,"tags":6048,"headline":6052,"summary":6053,"sector":5969,"industry":5970,"date_processed":6054,"impact_score":5972,"exhibits":6055,"isLocked":5978},{"events":6049},[6050,6051],"New Debt Issued","Convertible Note Offering","Visa Inc. Deposits $125 Million into U.S. Litigation Escrow Account, Adjusts Conversion Rates","On February 25, 2026, Visa Inc. deposited $125 million into its U.S. litigation escrow account, leading to a decrease in the conversion rates of its class B-1 and B-2 common stock to class A common stock. This resulted in a reduction of approximately 7,880 as-converted class B-1 common stock shares and approximately 392,202 as-converted class B-2 common stock shares. The deposit and conversion rate adjustments were made in accordance with Visa's certificate of incorporation using the volume-weighted average price over the one-day pricing period on February 25, 2026.","2026-02-27 21:11:42",[],{"symbol":5,"accessionnumber":5474,"filingdate":880,"sec_url":5476,"tags":6057,"headline":6060,"summary":6061,"sector":5969,"industry":5970,"date_processed":6062,"impact_score":5972,"exhibits":6063,"isLocked":5978},{"events":6058},[6025,6059],"Strategic Partnership","Visa Announces Potential Successive Exchange Offer for Class B Common Stock","On February 13, 2026, Visa Inc. announced that its Board of Directors has authorized a potential successive exchange offer for its outstanding Class B common stock, subject to certain conditions being met. The offer will be contingent on the reduction of estimated interchange reimbursement fees by 50% or more since October 1, 2023, and more than one year passing since the initial exchange offer. The Company expects to file a registration statement on Form S-4 with the SEC, detailing the terms of the exchange offer.","2026-02-13 13:46:40",[],{"symbol":5,"accessionnumber":5479,"filingdate":885,"sec_url":5481,"tags":6065,"headline":6067,"summary":6068,"sector":5969,"industry":5970,"date_processed":6069,"impact_score":5972,"exhibits":6070,"isLocked":5978},{"events":6066},[6050],"Visa Inc. Announces New Bond Offering","On February 3, 2026, Visa Inc. announced an offering of $900,000,000 of its 3.800% Senior Notes due 2029, $750,000,000 of its 4.100% Senior Notes due 2031, $700,000,000 of its 4.400% Senior Notes due 2033, and $650,000,000 of its 4.700% Senior Notes due 2036. The bonds were issued on February 12, 2026 under the company's indenture dated December 14, 2015. The offering was made pursuant to an Underwriting Agreement dated February 3, 2026 and the company's automatic shelf registration statement on Form S-3. The Notes are unsecured obligations of the Company.","2026-02-12 21:31:41",[6071,6075,6079,6083,6087,6091],{"exhibit_number":6072,"htm_reference":6073,"full_url":6074},"EX-1.1","exhibit11-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit11-closing8xkfebrua.htm",{"exhibit_number":6076,"htm_reference":6077,"full_url":6078},"EX-4.1","exhibit41-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit41-closing8xkfebrua.htm",{"exhibit_number":6080,"htm_reference":6081,"full_url":6082},"EX-4.2","exhibit42-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit42-closing8xkfebrua.htm",{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-4.3","exhibit43-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit43-closing8xkfebrua.htm",{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-4.4","exhibit44-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit44-closing8xkfebrua.htm",{"exhibit_number":6092,"htm_reference":6093,"full_url":6094},"EX-5.1","exhibit51-closing8xkfebrua.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828026007709/exhibit51-closing8xkfebrua.htm",{"symbol":5,"accessionnumber":5490,"filingdate":938,"sec_url":5492,"tags":6096,"headline":6098,"summary":6099,"sector":5969,"industry":5970,"date_processed":6100,"impact_score":6014,"exhibits":6101,"isLocked":5978},{"events":6097},[5965,5966,6010],"Visa Inc. Reports Strong Fiscal First Quarter 2026 Results with 15% Net Revenue Growth","On January 29, 2026, Visa Inc. announced its fiscal first quarter 2026 financial results, reporting a 15% year-over-year increase in net revenue to $10.9 billion. GAAP net income was $5.9 billion, or $3.03 per share, up 14% from the prior year, while non-GAAP net income was $6.1 billion, or $3.17 per share, up 12%. The company also declared a quarterly cash dividend of $0.670 per share of class A common stock and settled a litigation case with a deposit of $500 million into its litigation escrow account. Visa will host a conference call to discuss these results.","2026-01-29 21:06:44",[6102],{"exhibit_number":5975,"htm_reference":6103,"full_url":6104},"q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000044/q12026earningsrelease.htm",{"symbol":5,"accessionnumber":5494,"filingdate":944,"sec_url":5496,"tags":6106,"headline":6113,"summary":6114,"sector":5969,"industry":5970,"date_processed":6115,"impact_score":6014,"exhibits":6116,"isLocked":5978},{"events":6107},[6108,6109,6110,6111,6112],"Articles of Incorporation Amendment","Corporate Update","Shareholder Rights Plan (Poison Pill)","Board Member Appointed","Auditor Resignation","Visa Inc. Shareholders Approve Amendments to Certificate of Incorporation","Visa Inc. held its Annual Meeting of Shareholders on January 27, 2026, where shareholders approved amendments to the Certificate of Incorporation to limit officer liability as permitted by Delaware law. The amendments were filed with the Secretary of State of Delaware on January 28, 2026. Additionally, shareholders voted on several proposals, with significant votes on the compensation of named executive officers, ratification of the appointment of KPMG LLP as the independent registered public accounting firm, and amendments to the Certificate of Incorporation. Other proposals, including those on independent chair policy, shareholder rights, and reports on online sexual exploitation and ROI audit, were not approved.","2026-01-28 21:44:41",[6117,6121],{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-3.1","vex3101272026.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000029/vex3101272026.htm",{"exhibit_number":5990,"htm_reference":6122,"full_url":6123},"vex3201272026.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316126000029/vex3201272026.htm",{"symbol":5,"accessionnumber":5499,"filingdate":1047,"sec_url":5501,"tags":6125,"headline":6127,"summary":6128,"sector":5969,"industry":5970,"date_processed":6129,"impact_score":6130,"exhibits":6131,"isLocked":5978},{"8.01":6126},[6109],"Visa Inc. Adjusts Conversion Rates for Class B Common Stock","On December 30, 2025, Visa Inc. announced adjustments to the conversion rates for its class B-1 and B-2 common stock, effective from December 23, 2025, due to a $500 million deposit into a U.S. litigation escrow account. This adjustment resulted in a reduction of approximately 27,782 shares for class B-1 and 1,382,832 shares for class B-2, impacting the as-converted share counts and earnings per share.","2025-12-30 21:07:56","LOW",[],{"symbol":5,"accessionnumber":5504,"filingdate":1067,"sec_url":5506,"tags":6133,"headline":6135,"summary":6136,"sector":5969,"industry":5970,"date_processed":6137,"impact_score":6130,"exhibits":6138,"isLocked":5978},{"8.01":6134},[6109],"Visa Inc. Funds Litigation Escrow Account, Affecting Stock Value","On December 23, 2025, Visa Inc. authorized the deposit of $500 million into its U.S. litigation escrow account under its U.S. retrospective responsibility plan. This action results in the dilution of the value of the Company's class B-1 and B-2 common stock through downward adjustments to their conversion rates to class A common stock, mimicking the effect of repurchasing class A common stock.","2025-12-23 21:07:55",[],{"symbol":5,"accessionnumber":5509,"filingdate":1224,"sec_url":5511,"tags":6140,"headline":6142,"summary":6143,"sector":5969,"industry":5970,"date_processed":6144,"impact_score":6014,"exhibits":6145,"isLocked":5978},{"8.01":6141},[6010],"Visa Inc. Reaches Proposed Settlement in Payment Card Litigation","On November 10, 2025, Visa Inc. announced a proposed settlement in the multi-district litigation 'In re Payment Card Interchange Fee and Merchant Discount Antitrust Litigation'. The settlement, if approved by the court, aims to provide merchants with more flexibility in payment acceptance and cost management. Key terms include options for credit surcharging, the ability to choose which credit card types to accept, a reduction in the U.S. combined average effective credit interchange rate, and a merchant education program. The settlement agreement is subject to court approval.","2025-11-10 13:31:41",[6146],{"exhibit_number":5975,"htm_reference":6147,"full_url":6148},"vex991settlementagreementf.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000093/vex991settlementagreementf.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1276,"sec_url":5522,"tags":6150,"headline":6155,"summary":6156,"sector":5969,"industry":5970,"date_processed":6157,"impact_score":5972,"exhibits":6158,"isLocked":5978},{"2.02":6151,"8.01":6152,"9.01":6153},[6026],[5966],[6154],"No viable tag","Visa Announces Fiscal Fourth Quarter and Full-Year 2025 Financial Results and Dividend Increase","Visa Inc. reported financial results for the fiscal fourth quarter and full-year 2025, highlighting strong revenue growth and net income. The company also announced an increase in its quarterly cash dividend from $0.590 to $0.670 per share of class A common stock, effective for the dividend payable on December 1, 2025. GAAP net income for the full-year 2025 was $20.1 billion or $10.20 per share, and non-GAAP net income was $22.5 billion or $11.47 per share. Net revenue increased by 11% on a constant-dollar basis to $40.0 billion for the full year.","2025-10-28 20:57:20",[6159],{"exhibit_number":5975,"htm_reference":6160,"full_url":6161},"q42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000077/q42025earningsrelease.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1384,"sec_url":5527,"tags":6163,"headline":6167,"summary":6168,"sector":5969,"industry":5970,"date_processed":6169,"impact_score":5972,"exhibits":6170,"isLocked":5978},{"5.02":6164,"9.01":6165},[6111],[6166],"Exhibits Furnished","Visa Inc. Appoints Bill Ready to Board of Directors","On September 29, 2025, Visa Inc. announced the appointment of Bill Ready to its board of directors, expanding the board from 11 to 12 members. Mr. Ready, the current CEO of Pinterest, brings extensive experience in the payments industry, having held leadership roles at Google, PayPal, and Braintree. His appointment was made effective immediately and he will serve until the 2026 Annual Meeting of Shareholders. Visa expects Mr. Ready's insights into digital payments to aid in navigating the company's strategic direction in a competitive global market.","2025-09-29 20:07:41",[6171],{"exhibit_number":5975,"htm_reference":6172,"full_url":6173},"ex991pressrelease09292025.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000064/ex991pressrelease09292025.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1390,"sec_url":5532,"tags":6175,"headline":6177,"summary":6178,"sector":5969,"industry":5970,"date_processed":6179,"impact_score":6130,"exhibits":6180,"isLocked":5978},{"8.01":6176},[6109],"Visa Inc. Announces New Conversion Rates for Class B Common Stock","On September 26, 2025, Visa Inc. announced new conversion rates for its class B-1 and B-2 common stock, following a $500 million deposit into its U.S. litigation escrow account on September 25, 2025. The conversion rate for class B-1 stock decreased from 1.5609 to 1.5549, and for class B-2 stock from 1.5342 to 1.5223, effective September 25, 2025. These adjustments reduce the as-converted share counts by approximately 28,885 for class B-1 and 1,437,724 for class B-2, calculated using the volume-weighted average price over a 5-day period. The changes were made in accordance with the Company's certificate of incorporation.","2025-09-26 20:13:41",[],{"symbol":5,"accessionnumber":5535,"filingdate":1418,"sec_url":5537,"tags":6182,"headline":6184,"summary":6185,"sector":5969,"industry":5970,"date_processed":6186,"impact_score":6014,"exhibits":6187,"isLocked":5978},{"8.01":6183},[6010],"Visa Inc. Funds Litigation Escrow Account","On September 18, 2025, Visa Inc. deposited $500 million into its U.S. litigation escrow account. This action, part of the Company's U.S. retrospective responsibility plan, results in the dilution of the conversion rates of its class B-1 and B-2 common stock, impacting earnings per share. The adjustments are in accordance with the Company's certificate of incorporation.","2025-09-19 20:08:55",[],{"symbol":5,"accessionnumber":5540,"filingdate":1572,"sec_url":5542,"tags":6189,"headline":6193,"summary":6194,"sector":5969,"industry":5970,"date_processed":6195,"impact_score":5972,"exhibits":6196,"isLocked":5978},{"3.02":6190},[6191,6192],"Unregistered Stock Issuance","PIPE Financing","Visa Announces $1.4 Billion Release from Convertible Preferred Stock","On August 8, 2025, Visa Inc. announced it will release approximately $1.4 billion from its Series B and Series C Convertible Participating Preferred Stock. This release, conducted in connection with the fourth mandatory release assessment, results from an assessment of the ongoing risk of liability from certain litigation related to the Visa Europe acquisition. The release will lead to a downward adjustment of the Class A Common Equivalent Number and a partial conversion of the Preferred Stock into Series A Convertible Participating Preferred Stock. Effective August 18, 2025, the Class A Common Equivalent Number for each series of Preferred Stock will be updated, and the Company will issue Series A Preferred Stock to holders of record. The Series A Preferred Stock and any resulting Class A Common Stock will be issued under an exemption from Securities Act registration requirements.","2025-08-21 22:43:38",[],{"symbol":5,"accessionnumber":5550,"filingdate":1613,"sec_url":5552,"tags":6198,"headline":6202,"summary":6203,"sector":5969,"industry":5970,"date_processed":6204,"impact_score":5972,"exhibits":6205,"isLocked":5978},{"2.02":6199,"8.01":6200,"9.01":6201},[6026],[5966],[6154],"Visa Inc. Reports Strong Q3 2025 Earnings and Declares Quarterly Dividend","Visa Inc. announced strong financial results for its fiscal third quarter of 2025, reporting GAAP net income of $5.3 billion and non-GAAP net income of $5.8 billion. The company saw a 14% increase in net revenue to $10.2 billion, driven by growth in payments volume, cross-border volume, and processed transactions. Visa also declared a quarterly cash dividend of $0.590 per share of class A common stock, payable on September 2, 2025, to shareholders of record as of August 12, 2025. These results reflect the company's continued focus on innovation and its resilient consumer spending trends.","2025-08-22 02:54:45",[6206],{"exhibit_number":5975,"htm_reference":6207,"full_url":6208},"q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000051/q32025earningsrelease.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1633,"sec_url":5557,"tags":6210,"headline":6212,"summary":6213,"sector":5969,"industry":5970,"date_processed":6214,"impact_score":5972,"exhibits":6215,"isLocked":5978},{"5.03":6211},[5984],"Visa Inc. Amends Bylaws to Introduce Cure Process for Director Nominations","Visa Inc. amended its Amended and Restated Bylaws, effective July 22, 2025, to implement a cure process for certain deficiencies in director nomination notices submitted by shareholders. This allows shareholders an opportunity to rectify deficiencies within a specified time period.","2025-08-22 04:09:16",[6216],{"exhibit_number":5990,"htm_reference":6217,"full_url":6218},"vex3207232025.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000043/vex3207232025.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1876,"sec_url":5562,"tags":6220,"headline":6224,"summary":6225,"sector":5969,"industry":5970,"date_processed":6226,"impact_score":5972,"exhibits":6227,"isLocked":5978},{"8.01":6221,"9.01":6223},[6222],"Convertible Notes Offering",[6166],"Visa Inc. Announces Offering of Senior Notes","On April 30, 2025, Visa Inc. announced the offering of €4,500,000,000 aggregate principal amount of its senior notes due in 2028, 2033, 2037, and 2044. The notes were issued on May 15, 2025 under an indenture and as part of an underwriting agreement. The notes are unsecured obligations of the company.","2025-08-22 20:27:36",[6228,6231,6234,6237,6240,6243],{"exhibit_number":6072,"htm_reference":6229,"full_url":6230},"exhibit11-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit11-closing8xk.htm",{"exhibit_number":6076,"htm_reference":6232,"full_url":6233},"exhibit41-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit41-closing8xk.htm",{"exhibit_number":6080,"htm_reference":6235,"full_url":6236},"exhibit42-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit42-closing8xk.htm",{"exhibit_number":6084,"htm_reference":6238,"full_url":6239},"exhibit43-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit43-closing8xk.htm",{"exhibit_number":6088,"htm_reference":6241,"full_url":6242},"exhibit44-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit44-closing8xk.htm",{"exhibit_number":6092,"htm_reference":6244,"full_url":6245},"exhibit51-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/1403161/000162828025025899/exhibit51-closing8xk.htm",{"symbol":5,"accessionnumber":5570,"filingdate":1936,"sec_url":5572,"tags":6247,"headline":6251,"summary":6252,"sector":5969,"industry":5970,"date_processed":6253,"impact_score":5972,"exhibits":6254,"isLocked":5978},{"2.02":6248,"8.01":6249,"9.01":6250},[6026],[5966],[6166],"Visa Inc. Reports Fiscal Q2 2025 Results and Declares Quarterly Dividend","Visa Inc. reported its fiscal second-quarter 2025 results on April 29, 2025, showcasing a net revenue of $9.6 billion, up 9% year-over-year. The company's GAAP net income was $4.6 billion, while non-GAAP net income was $5.4 billion, both of which reflect strong growth in payments volume and cross-border transactions. Additionally, Visa's board authorized a new $30.0 billion multi-year share repurchase program and declared a quarterly cash dividend of $0.590 per share, payable on June 2, 2025, to holders of record as of May 13, 2025.","2025-08-23 13:25:41",[],{"symbol":5,"accessionnumber":5575,"filingdate":2034,"sec_url":5577,"tags":6256,"headline":6258,"summary":6259,"sector":5969,"industry":5970,"date_processed":6260,"impact_score":6014,"exhibits":6261,"isLocked":5978},{"8.01":6257},[6010],"Visa Inc. Announces $375 Million Deposit to U.S. Litigation Escrow Account","On March 26, 2025, Visa Inc. deposited $375 million into its U.S. litigation escrow account, leading to a decrease in the conversion rates of its class B-1 and B-2 common stock to class A common stock. Effective March 27, 2025, the conversion rate for class B-1 common stock decreased from 1.5653 to 1.5609, and for class B-2 common stock from 1.5430 to 1.5342. This adjustment resulted in a reduction of approximately 21,297 as-converted class B-1 common stock shares and approximately 1,060,049 as-converted class B-2 common stock shares. The deposit was made in accordance with the Company's certificate of incorporation and U.S. retrospective responsibility plan.","2025-08-23 17:54:19",[],{"symbol":5,"accessionnumber":5585,"filingdate":2221,"sec_url":5587,"tags":6263,"headline":6267,"summary":6268,"sector":5969,"industry":5970,"date_processed":6269,"impact_score":5972,"exhibits":6270,"isLocked":5978},{"2.02":6264,"8.01":6265,"9.01":6266},[5965,6026],[5966],[6166],"Visa Inc. Announces Quarterly Dividend and Fiscal Q1 2025 Results","Visa Inc. reported strong fiscal first quarter 2025 results with GAAP net income of $5.1 billion or $2.58 per share and non-GAAP net income of $5.5 billion or $2.75 per share. Net revenue increased by 10% to $9.5 billion. The company also declared a quarterly cash dividend of $0.590 per share, payable on March 3, 2025. Visa's payments volume, cross-border volume, and processed transactions all showed strong growth. Additionally, Visa repurchased approximately 13 million shares of its common stock during the quarter.","2025-11-16 23:13:10",[6271],{"exhibit_number":5975,"htm_reference":6272,"full_url":6273},"q12025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316125000016/q12025earningsrelease.htm",{"symbol":5,"accessionnumber":5589,"filingdate":2225,"sec_url":5591,"tags":6275,"headline":6280,"summary":6281,"sector":5969,"industry":5970,"date_processed":6282,"impact_score":5972,"exhibits":6283,"isLocked":5978},{"5.07":6276},[6277,6278,6279],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Visa Inc. Announces Results of 2025 Annual Meeting of Shareholders","Visa Inc. held its 2025 Annual Meeting of Shareholders on January 28, 2025. Shareholders voted on seven proposals, all of which were related to the election of directors, executive compensation, and various shareholder proposals. All eleven director nominees were elected. Shareholders approved the compensation of named executive officers on an advisory basis. The appointment of KPMG LLP as the independent registered public accounting firm for the 2025 fiscal year was ratified. All six shareholder proposals were not approved by the shareholders.","2025-11-16 23:29:51",[],{"symbol":5,"accessionnumber":5599,"filingdate":2550,"sec_url":5601,"tags":6285,"headline":6290,"summary":6291,"sector":5969,"industry":5970,"date_processed":6292,"impact_score":6014,"exhibits":6293,"isLocked":5978},{"2.02":6286,"8.01":6287,"9.01":6289},[6026],[6288],"Regulatory Investigation",[6154],"Visa Inc. Announces Fiscal 2024 Results and Declares Quarterly Dividend","Visa Inc. reported robust financial results for the fiscal year 2024, with net revenue of $35.9 billion, an increase of 10% on a nominal basis. The company also announced a quarterly cash dividend of $0.590 per share, effective for the period. Additionally, Visa faces a regulatory investigation by the U.S. Department of Justice for alleged anticompetitive practices in the debit network services market.","2025-08-24 21:20:38",[],{"symbol":5,"accessionnumber":5604,"filingdate":2620,"sec_url":5606,"tags":6295,"headline":6127,"summary":6297,"sector":5969,"industry":5970,"date_processed":6298,"impact_score":6130,"exhibits":6299,"isLocked":5978},{"8.01":6296},[6109],"On October 11, 2024, Visa Inc. announced new conversion rates for its class B-1 and B-2 common stock, effective as of September 26, 2024. This adjustment resulted from a $1.5 billion deposit into a U.S. litigation escrow account. The conversion rate for class B-1 common stock decreased from 1.5875 to 1.5653, and for class B-2 common stock, it decreased from 1.5875 to 1.5430. These adjustments are equivalent to repurchasing the Company's class A common stock, reducing the as-converted class B-1 common stock share count by approximately 107,575 and the as-converted class B-2 common stock share count by approximately 5,354,510.","2025-08-24 19:22:57",[],{"symbol":5,"accessionnumber":5609,"filingdate":2683,"sec_url":5611,"tags":6301,"headline":6303,"summary":6304,"sector":5969,"industry":5970,"date_processed":6305,"impact_score":6130,"exhibits":6306,"isLocked":5978},{"8.01":6302},[6109],"Visa Inc. Deposits $1.5 Billion into Litigation Escrow Account","On September 24, 2024, Visa Inc. authorized the deposit of $1.5 billion into the litigation escrow account under its U.S. retrospective responsibility plan. This action will result in a dilution of the company's class B-1 and B-2 common stock through adjustments to their conversion rates to class A common stock, affecting earnings per share. The adjustments will be conducted in accordance with the company's certificate of incorporation.","2025-08-24 00:10:01",[],{"symbol":5,"accessionnumber":5619,"filingdate":2939,"sec_url":5621,"tags":6308,"headline":6312,"summary":6313,"sector":5969,"industry":5970,"date_processed":6314,"impact_score":5972,"exhibits":6315,"isLocked":5978},{"2.02":6309,"8.01":6310,"9.01":6311},[5965],[5966],[6154],"Visa Reports Strong Q3 2024 Earnings and Declares Quarterly Dividend","Visa Inc. announced financial results for its fiscal third quarter ended June 30, 2024, reporting a GAAP net income of $4.9 billion, a 17% increase over the prior year, and non-GAAP net income of $4.9 billion, a 9% increase. The company also declared a quarterly cash dividend of $0.520 per share of class A common stock, payable on September 3, 2024.","2025-08-23 15:17:03",[],{"symbol":5,"accessionnumber":5624,"filingdate":2988,"sec_url":5626,"tags":6317,"headline":6320,"summary":6321,"sector":5969,"industry":5970,"date_processed":6322,"impact_score":5972,"exhibits":6323,"isLocked":5978},{"3.02":6318},[6191,6192,6319],"Private Placement","Visa Inc. Announces $2.7 Billion Release from Convertible Preferred Stock","On July 10, 2024, Visa Inc. announced the release of approximately $2.7 billion from its Series B and Series C Convertible Participating Preferred Stock. This release is in connection with the third mandatory release assessment on June 21, 2024, relating to the ongoing risk of liability from certain existing and potential litigation. The release will result in a partial conversion of the Preferred Stock into Series A Convertible Participating Preferred Stock and a downward adjustment of the Class A Common Equivalent Number. Effective July 19, 2024, the Company will issue approximately 99,264 shares of Series A Preferred Stock to holders of record of Preferred Stock as of that date. The Series A Preferred Stock will be automatically converted into Class A Common Stock upon sale to eligible holders. This issuance will be made under the exemption from the Securities Act of 1933.","2025-08-23 14:10:25",[],{"symbol":5,"accessionnumber":5629,"filingdate":3207,"sec_url":5631,"tags":6325,"headline":6330,"summary":6331,"sector":5969,"industry":5970,"date_processed":6332,"impact_score":5972,"exhibits":6333,"isLocked":5978},{"1.01":6326,"8.01":6328,"9.01":6329},[6327],"New Major Contract",[6109],[6154],"Visa Inc. Settles Class B-1 Exchange Offer","On May 8, 2024, Visa Inc. settled its previously announced Class B-1 exchange offer. As part of the settlement, Visa entered into makewhole agreements with participating holders, ensuring reimbursement of future litigation escrow account deposits and detailing the transfer of Class C common stock. These agreements are fully described in the Form of the Makewhole Agreement filed as Exhibit 10.1.","2025-08-22 19:13:34",[],{"symbol":5,"accessionnumber":5634,"filingdate":3219,"sec_url":5636,"tags":6335,"headline":6339,"summary":6340,"sector":5969,"industry":5970,"date_processed":6341,"impact_score":6130,"exhibits":6342,"isLocked":5978},{"7.01":6336,"9.01":6338},[6337],"Regulation FD Disclosure",[6166],"Visa Announces Expiration and Results of Class B-1 Common Stock Exchange Offer","On May 6, 2024, Visa Inc. announced the expiration and results of its Exchange Offer for Class B-1 common stock. The offer, which expired on May 3, 2024, allowed Class B-1 shareholders to exchange their shares for a combination of Class B-2 common stock, Class C common stock, and cash in lieu of fractional shares. Visa accepted 240,677,470 shares, representing 98% of outstanding Class B-1 shares. In exchange, Visa will issue 120,338,683 shares of Class B-2 common stock, 47,759,832 shares of Class C common stock, and will pay cash totaling approximately $64,581,104 based on the Class A common stock price as of the expiration date. The results of the exchange offer are detailed in a press release furnished as Exhibit 99.1.","2025-08-22 18:07:52",[6343],{"exhibit_number":5975,"htm_reference":6344,"full_url":6345},"d835374dex991.htm","https://www.sec.gov/Archives/edgar/data/1403161/000119312524131519/d835374dex991.htm",{"symbol":5,"accessionnumber":5644,"filingdate":3266,"sec_url":5646,"tags":6347,"headline":6351,"summary":6352,"sector":5969,"industry":5970,"date_processed":6353,"impact_score":5972,"exhibits":6354,"isLocked":5978},{"2.02":6348,"8.01":6349,"9.01":6350},[5965],[5966],[6154],"Visa Reports Strong Q2 2024 Earnings and Declares Quarterly Dividend","Visa Inc. reported strong financial results for Q2 2024 with net revenue of $8.8 billion, up 10% year-over-year. GAAP net income was $4.7 billion and non-GAAP net income was $5.1 billion. The company also declared a quarterly cash dividend of $0.520 per share. An earnings release and other financial details are provided as Exhibit 99.1.","2025-08-22 15:17:07",[6355],{"exhibit_number":5975,"htm_reference":6356,"full_url":6357},"q22024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000027/q22024earningsrelease.htm",{"symbol":5,"accessionnumber":5649,"filingdate":3364,"sec_url":5651,"tags":6359,"headline":6363,"summary":6364,"sector":5969,"industry":5970,"date_processed":6365,"impact_score":6014,"exhibits":6366,"isLocked":5978},{"7.01":6360,"8.01":6361,"9.01":6362},[6337],[6010],[6166],"Visa Inc. Announces Landmark Settlement with U.S. Merchants","On March 26, 2024, Visa Inc. announced a landmark settlement with U.S. merchants, resolving longstanding litigation by lowering credit interchange rates and capping those rates for five years. The settlement also updates key network rules to give merchants more flexibility in accepting digital payments. This agreement resolves claims against Visa, Mastercard, and other defendants in the In re Payment Card Interchange Fee and Merchant Discount Antitrust Litigation lawsuit, subject to court approval.","2025-08-22 09:06:46",[6367,6370],{"exhibit_number":5975,"htm_reference":6368,"full_url":6369},"ex991mdlpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000021/ex991mdlpressrelease.htm",{"exhibit_number":6371,"htm_reference":6372,"full_url":6373},"EX-99.2","ex992b2classsettlementagre.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000021/ex992b2classsettlementagre.htm",{"symbol":5,"accessionnumber":5659,"filingdate":3570,"sec_url":5661,"tags":6375,"headline":6380,"summary":6381,"sector":5969,"industry":5970,"date_processed":6382,"impact_score":6014,"exhibits":6383,"isLocked":5978},{"2.02":6376,"8.01":6378,"9.01":6379},[5965,6377],"Raised Guidance",[5966],[6166],"Visa Inc. Announces Fiscal Q1 2024 Results and Declares Quarterly Dividend","Visa Inc. reported strong fiscal first quarter 2024 results, with GAAP net income of $4.9 billion, a 17% increase over the prior year, and non-GAAP net income of $4.9 billion, an 8% increase. Net revenues grew 9% to $8.6 billion, driven by growth in payments volume, cross-border volume, and processed transactions. The company also repurchased 14.0 million shares of its Class A common stock and declared a quarterly cash dividend of $0.520 per share payable on March 1, 2024.","2025-08-22 00:45:00",[6384],{"exhibit_number":5975,"htm_reference":6385,"full_url":6386},"q12024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000013/q12024earningsrelease.htm",{"symbol":5,"accessionnumber":5663,"filingdate":3575,"sec_url":5665,"tags":6388,"headline":6392,"summary":6393,"sector":5969,"industry":5970,"date_processed":6394,"impact_score":5972,"exhibits":6395,"isLocked":5978},{"5.03":6389,"5.07":6390,"9.01":6391},[6108],[6277],[6154],"Visa Inc. Stockholders Approve Amendments to Certificate of Incorporation","On January 23, 2024, Visa Inc. held its Annual Meeting of Stockholders where stockholders approved amendments to the Company's Seventh Amended and Restated Certificate of Incorporation to authorize exchange offers that would release transfer restrictions on portions of the Company's Class B common stock. The amendments were approved by a majority vote of the stockholders and became effective upon filing with the Secretary of State of Delaware on January 24, 2024. The Company also filed a restatement of the Certificate, which became effective upon filing and integrates but does not further amend the Certificate.","2025-08-22 00:31:37",[6396,6399],{"exhibit_number":6118,"htm_reference":6397,"full_url":6398},"vex3101242024.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000005/vex3101242024.htm",{"exhibit_number":5990,"htm_reference":6400,"full_url":6401},"vex3201242024.htm","https://www.sec.gov/Archives/edgar/data/1403161/000140316124000005/vex3201242024.htm",null,1789889914005]