[{"data":1,"prerenderedAt":5507},["ShallowReactive",2],{"company-overview-XYZ":3},{"company_profile":4,"ohlc":24,"spy":3558,"trading_signals":4834,"company_actions":4958,"filings_8k":5353,"report_history":5506,"insider_summary":5506,"filings_summary":5506,"financials_summary":5506,"institutional_summary":5506,"seo_links":5506},{"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},"XYZ","Block Inc. Class A Common Stock","NYSE","XNYS","Technology","Software - Infrastructure",10205,"https://www.block.xyz","Block Inc. Class A Common Stock represents ownership in Block, Inc., a financial technology company that builds connected ecosystems for commerce and consumer finance. The company operates through its Square and Cash App segments, serving merchants and individuals with payment processing, point-of-sale hardware and software, banking-style services, peer-to-peer payments, and digital money management tools. Its Square platform supports sellers with checkout solutions, business software, invoicing, lending, and related financial services, while Cash App provides consumers with transfers, spending, and financial access features. Block also offers hardware, software, and network-based products that connect in-person and digital commerce. Headquartered in Oakland, California, Block plays a significant role in the broader payments and fintech market by linking small businesses, creators, and everyday users through integrated financial and commerce services.","Common Stock","","1955 Broadway","Oakland",94612,"CA","United States","415-375-3176","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,89,94,100,106,112,118,124,129,133,139,144,150,156,162,168,173,179,184,190,195,201,207,213,218,222,227,233,238,241,246,252,257,263,269,273,278,283,289,294,299,305,309,314,318,323,329,334,338,342,348,352,358,364,369,375,381,387,393,399,405,411,417,423,428,434,439,445,450,455,461,467,473,478,483,488,494,500,506,511,517,522,528,534,540,546,551,557,562,566,571,577,582,585,588,592,597,603,607,613,619,625,631,637,643,649,655,661,667,673,678,684,690,696,701,706,711,717,723,728,734,739,745,751,757,763,769,775,781,787,791,796,802,808,814,820,826,832,838,844,850,856,861,865,871,876,882,888,894,900,904,909,914,919,925,930,935,939,945,949,953,959,963,969,974,979,984,989,995,1000,1005,1010,1013,1019,1024,1029,1033,1037,1041,1046,1051,1055,1060,1064,1069,1075,1081,1087,1093,1096,1100,1105,1108,1112,1118,1124,1130,1134,1140,1145,1151,1156,1162,1167,1173,1177,1179,1184,1189,1194,1200,1206,1210,1216,1222,1228,1231,1236,1240,1246,1251,1256,1261,1265,1270,1275,1280,1285,1289,1293,1298,1301,1307,1313,1319,1324,1328,1332,1337,1341,1345,1349,1354,1358,1361,1366,1372,1377,1383,1388,1393,1399,1401,1405,1409,1414,1419,1424,1428,1433,1438,1442,1448,1452,1455,1459,1463,1465,1468,1472,1477,1479,1481,1485,1489,1494,1499,1504,1509,1513,1516,1521,1524,1528,1532,1538,1542,1547,1553,1557,1562,1567,1573,1578,1584,1589,1595,1599,1605,1609,1615,1619,1621,1626,1630,1635,1640,1645,1648,1654,1658,1662,1667,1671,1674,1679,1683,1688,1694,1700,1702,1706,1711,1715,1721,1726,1731,1737,1742,1747,1752,1757,1763,1768,1774,1780,1786,1792,1798,1804,1808,1813,1818,1823,1829,1835,1841,1846,1852,1858,1864,1869,1875,1880,1885,1890,1896,1901,1906,1912,1916,1921,1927,1931,1934,1938,1943,1947,1952,1956,1960,1963,1969,1972,1978,1983,1989,1994,1998,2003,2009,2014,2019,2023,2028,2033,2037,2042,2047,2052,2055,2060,2065,2069,2074,2080,2086,2092,2097,2102,2108,2114,2120,2125,2131,2137,2142,2147,2151,2157,2162,2168,2174,2179,2183,2188,2194,2200,2206,2211,2217,2222,2227,2233,2239,2244,2250,2256,2261,2267,2273,2278,2284,2290,2296,2302,2308,2314,2320,2325,2331,2336,2341,2346,2352,2358,2363,2368,2373,2378,2381,2387,2392,2397,2401,2404,2407,2411,2414,2420,2424,2428,2432,2435,2439,2443,2446,2449,2452,2456,2460,2464,2469,2474,2477,2480,2485,2487,2491,2495,2499,2503,2507,2511,2515,2520,2523,2527,2531,2536,2540,2544,2547,2552,2556,2559,2564,2569,2574,2578,2581,2586,2589,2592,2595,2598,2601,2603,2606,2610,2615,2620,2623,2625,2630,2635,2638,2643,2645,2650,2654,2658,2664,2669,2673,2677,2681,2685,2689,2693,2696,2700,2704,2708,2712,2716,2721,2724,2729,2733,2736,2740,2745,2749,2753,2756,2758,2763,2767,2772,2775,2779,2782,2786,2791,2796,2801,2804,2806,2809,2811,2815,2818,2822,2825,2827,2830,2835,2839,2842,2844,2848,2852,2855,2858,2861,2866,2869,2873,2877,2880,2886,2888,2893,2895,2899,2903,2907,2910,2913,2917,2921,2925,2928,2933,2937,2941,2944,2948,2951,2955,2959,2962,2966,2970,2976,2981,2985,2989,2993,2997,3001,3007,3012,3016,3022,3026,3030,3035,3039,3042,3045,3050,3054,3058,3061,3066,3069,3071,3075,3081,3086,3092,3095,3098,3101,3104,3106,3108,3110,3115,3119,3123,3127,3130,3135,3139,3144,3147,3151,3153,3157,3161,3164,3168,3172,3175,3178,3182,3186,3189,3193,3197,3200,3204,3207,3211,3216,3220,3222,3227,3229,3232,3235,3239,3242,3246,3250,3253,3257,3261,3266,3269,3272,3275,3277,3281,3285,3287,3290,3293,3297,3299,3301,3304,3308,3313,3317,3320,3324,3329,3335,3340,3345,3351,3357,3362,3368,3372,3378,3383,3389,3395,3401,3407,3413,3419,3425,3431,3437,3442,3448,3454,3460,3466,3472,3477,3483,3488,3492,3497,3503,3509,3514,3520,3526,3531,3537,3542,3547,3552],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",76.55,76.9,75.88,76.28,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",77.51,78.04,76.46,76.47,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",78.47,78.49,75.78,76.63,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",79.33,80.27,77.87,78.31,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",78.92,80.57,78.54,79.49,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",79.46,80.11,78.81,79.21,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",78.25,79.95,77.7,79.07,{"symbol":5,"time":68,"open":69,"high":46,"low":70,"close":71},"2026-09-09",78.9,77.75,79.4,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",81.59,82.34,79.97,80.1,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",82.51,83.56,81.88,82.76,{"symbol":5,"time":85,"open":75,"high":86,"low":87,"close":88},"2026-09-03",84.56,81.85,83.37,{"symbol":5,"time":90,"open":91,"high":92,"low":91,"close":93},"2026-09-02",76.96,83.08,82.46,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",80.26,80.36,77.63,77.88,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",82.58,83.05,81.07,82.02,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",84.86,85.89,82.99,83.57,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",84,86.92,83.48,84.85,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",82,83.89,81.95,83.1,{"symbol":5,"time":125,"open":126,"high":83,"low":127,"close":128},"2026-08-25",81.81,81,82.72,{"symbol":5,"time":130,"open":127,"high":131,"low":127,"close":132},"2026-08-24",83.95,81.38,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",80.04,82.29,79.27,82.16,{"symbol":5,"time":140,"open":141,"high":82,"low":142,"close":143},"2026-08-20",80.95,79.37,80.08,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",79.76,81.83,79.38,80.93,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",79.19,81.5,79.05,79.43,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",81.63,81.84,79.96,80.2,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",82.87,83.41,82.39,82.88,{"symbol":5,"time":169,"open":170,"high":171,"low":51,"close":172},"2026-08-13",79.09,83.72,83.09,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",78.58,79.2,77.23,78.28,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":66},"2026-08-11",78.82,79.8,78.24,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",78.51,79.89,78.37,78.98,{"symbol":5,"time":191,"open":192,"high":135,"low":193,"close":194},"2026-08-07",78.96,77.92,79,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",83.76,83.84,78.5,79.02,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",85.29,86.75,83.67,84.2,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",82.11,84.81,82.08,84.64,{"symbol":5,"time":214,"open":215,"high":216,"low":215,"close":217},"2026-08-03",80.74,82.23,82.09,{"symbol":5,"time":219,"open":216,"high":220,"low":97,"close":221},"2026-07-31",83.14,81.24,{"symbol":5,"time":223,"open":217,"high":224,"low":225,"close":226},"2026-07-30",82.8,80.82,82.59,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",82.22,84.02,81.69,82.18,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":123},"2026-07-28",81.96,83.15,80.61,{"symbol":5,"time":239,"open":189,"high":132,"low":240,"close":221},"2026-07-27",78.8,{"symbol":5,"time":242,"open":243,"high":199,"low":244,"close":245},"2026-07-24",77,75.98,77.15,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",77.66,77.93,75.73,76.49,{"symbol":5,"time":253,"open":71,"high":254,"low":255,"close":256},"2026-07-22",79.44,76.99,77.46,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",79.62,81.08,78.91,80.38,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",79.34,80.48,78.18,79.29,{"symbol":5,"time":270,"open":176,"high":271,"low":192,"close":272},"2026-07-17",80.83,79.94,{"symbol":5,"time":274,"open":209,"high":275,"low":276,"close":277},"2026-07-16",82.71,80.67,81.52,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":126},"2026-07-15",81.35,84.08,76.41,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-14",78.66,80.91,78.21,79.99,{"symbol":5,"time":290,"open":291,"high":194,"low":292,"close":293},"2026-07-13",78.07,77.06,78.72,{"symbol":5,"time":295,"open":199,"high":296,"low":297,"close":298},"2026-07-10",79.64,76.93,77.3,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-09",75.96,77.82,75.71,77.42,{"symbol":5,"time":306,"open":27,"high":307,"low":308,"close":27},"2026-07-08",76.86,74.76,{"symbol":5,"time":310,"open":152,"high":311,"low":312,"close":313},"2026-07-07",80.29,77.21,77.56,{"symbol":5,"time":315,"open":316,"high":137,"low":317,"close":51},"2026-07-06",78.86,77.47,{"symbol":5,"time":319,"open":320,"high":321,"low":248,"close":322},"2026-07-02",78.45,81.04,78.83,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-01",75.59,77.89,75.12,77.13,{"symbol":5,"time":330,"open":331,"high":192,"low":332,"close":333},"2026-06-30",78.94,75.28,76,{"symbol":5,"time":335,"open":40,"high":336,"low":177,"close":337},"2026-06-29",79.01,78.02,{"symbol":5,"time":339,"open":340,"high":302,"low":341,"close":302},"2026-06-26",74.25,74.2,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-25",75.41,75.75,73.68,74.08,{"symbol":5,"time":349,"open":350,"high":328,"low":350,"close":351},"2026-06-24",73,75.68,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-23",71.51,73.34,71.5,72.37,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-22",73.77,75.33,72.54,73.07,{"symbol":5,"time":365,"open":360,"high":366,"low":367,"close":368},"2026-06-18",75.09,72.41,74.78,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-17",74.29,76.17,72.7,72.84,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-16",74.48,75.95,74.19,74.68,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-15",72.09,74.79,71.89,74.35,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-12",69.75,70.15,68.68,69.52,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-11",66.4,69.44,65.46,69.09,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-10",66.81,68.85,66.16,66.63,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-09",69.51,70.45,65.77,68.29,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-08",68.3,70.61,67.9,69.92,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-05",70.18,70.32,67.63,68.15,{"symbol":5,"time":424,"open":425,"high":362,"low":426,"close":427},"2026-06-04",70.81,70.55,70.89,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-03",73.39,73.52,69.4,69.8,{"symbol":5,"time":435,"open":436,"high":251,"low":437,"close":438},"2026-06-02",76.31,73.93,74.15,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-01",76.35,77.62,75.53,76.1,{"symbol":5,"time":446,"open":447,"high":448,"low":341,"close":449},"2026-05-29",74.97,76.66,75.72,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":386},"2026-05-28",70.86,74.49,70.06,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-27",69.91,72.56,69.63,71.42,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-26",68.67,69.35,67.55,69.17,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-22",68.11,69,67.08,68.08,{"symbol":5,"time":474,"open":389,"high":475,"low":476,"close":477},"2026-05-21",70.22,68.34,68.65,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":427},"2026-05-20",69.98,71.75,67.8,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":466},"2026-05-19",70.85,71.55,68.89,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-18",69.78,71.8,69.54,70.63,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-15",70.56,71.6,70.16,70.36,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-14",70.29,71.7,69.55,71.53,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":490},"2026-05-13",71.2,71.39,68.69,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-12",72.07,72.88,71.4,72.12,{"symbol":5,"time":518,"open":366,"high":519,"low":520,"close":521},"2026-05-11",75.55,72.76,73.17,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-08",75.63,77.16,72.5,74.85,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-07",71.78,72.3,69.82,70.14,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",71.69,71.94,69.96,70.83,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-05",70.65,72.47,69.93,71.25,{"symbol":5,"time":547,"open":548,"high":549,"low":356,"close":550},"2026-05-04",71.92,73.46,71.9,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-01",71.44,72.55,71.11,71.81,{"symbol":5,"time":558,"open":559,"high":542,"low":560,"close":561},"2026-04-30",69.83,68.28,70.51,{"symbol":5,"time":563,"open":432,"high":564,"low":482,"close":565},"2026-04-29",69.97,69.46,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":492},"2026-04-28",71.23,71.68,69.5,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-27",70.87,72.38,70.38,71.28,{"symbol":5,"time":578,"open":579,"high":516,"low":580,"close":581},"2026-04-24",70.34,69.62,71.63,{"symbol":5,"time":583,"open":356,"high":581,"low":584,"close":544},"2026-04-23",68.51,{"symbol":5,"time":586,"open":362,"high":587,"low":385,"close":526},"2026-04-22",73.43,{"symbol":5,"time":589,"open":590,"high":591,"low":497,"close":481},"2026-04-21",74.1,75.23,{"symbol":5,"time":593,"open":594,"high":595,"low":594,"close":596},"2026-04-20",71.04,73.94,73.89,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-17",70.04,72.18,69.9,71.26,{"symbol":5,"time":604,"open":605,"high":466,"low":606,"close":463},"2026-04-16",68.46,67.34,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-15",67,68.33,66.1,67.97,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-14",64.8,66.42,64.59,66.15,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-13",61.09,64.31,60.64,64.22,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-10",62.86,63,60.86,62.2,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-09",62.67,62.93,59.65,62.69,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-08",63.64,65.4,62.38,62.83,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-07",60.37,60.93,59.43,59.97,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-06",59.92,61.74,59.89,60.68,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-02",58,60.02,56.75,59.78,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-01",61.17,61.43,59.45,59.54,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-31",58.23,60.57,57.8,60.18,{"symbol":5,"time":674,"open":675,"high":676,"low":675,"close":677},"2026-03-30",56.32,58.11,57.03,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-03-27",58.33,58.53,55.86,55.98,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-26",59.34,61.4,59.11,59.37,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-25",61.21,62.13,59.3,60.01,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":653},"2026-03-24",60.06,60.69,58.86,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":663},"2026-03-23",60.96,62.21,60.15,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":689},"2026-03-20",58.56,60.43,58.09,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-19",57.24,59.39,57.12,58.99,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-18",59.72,61.54,57.16,57.84,{"symbol":5,"time":724,"open":645,"high":725,"low":726,"close":727},"2026-03-17",61.36,59.73,59.79,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-16",60.56,60.78,59.33,59.85,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":727},"2026-03-13",60.65,61.45,59.67,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-12",63.7,65.07,59.75,59.9,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-11",65.95,67.25,63.41,64.63,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-10",66,66.8,64.83,65.6,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-09",65.08,66.08,63.26,65.54,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-06",66.26,67.74,65.18,66.33,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-05",64.72,67.51,64.6,67.38,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-04",63.25,65.73,62.74,65.24,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-03",63.23,64.77,61.33,62.9,{"symbol":5,"time":788,"open":695,"high":789,"low":635,"close":790},"2026-03-02",64.97,64.45,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":741},"2026-02-27",63.09,66.12,61.2,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-26",51.84,54.81,51.8,54.53,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-25",51.66,52.06,50.6,51.94,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-24",50.4,51.77,49.33,51,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-23",52.05,52.52,50.01,50.75,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-20",52.57,54.64,52.13,53.22,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-19",53.03,53.42,52.2,52.89,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-18",52.01,54.23,51.62,53.6,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-17",50.22,51.34,49.58,50.81,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-13",49.69,50.41,48.89,49.8,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-12",53.06,53.4,48.21,49.09,{"symbol":5,"time":857,"open":858,"high":858,"low":859,"close":860},"2026-02-11",57.46,53.37,53.81,{"symbol":5,"time":862,"open":721,"high":681,"low":863,"close":864},"2026-02-10",56.98,57.3,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-09",56.05,57.51,55.54,56.78,{"symbol":5,"time":872,"open":873,"high":874,"low":799,"close":875},"2026-02-06",55.05,56.42,55.97,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-05",56.27,57.32,53.35,53.38,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-04",56.38,57.87,55.07,57.43,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-03",58.32,58.43,55.85,56.79,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-02",59.4,60.79,59.08,60.4,{"symbol":5,"time":901,"open":902,"high":903,"low":695,"close":709},"2026-01-30",61.53,61.79,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":704},"2026-01-29",64.35,64.73,61.62,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":624},"2026-01-28",65,65.92,64.02,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":617},"2026-01-27",66.37,66.5,63.86,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-26",66.85,67.33,65.76,65.9,{"symbol":5,"time":926,"open":927,"high":928,"low":911,"close":929},"2026-01-23",65.03,67.79,66.83,{"symbol":5,"time":931,"open":932,"high":933,"low":932,"close":934},"2026-01-22",63.98,65.68,65.05,{"symbol":5,"time":936,"open":786,"high":640,"low":937,"close":938},"2026-01-21",62.85,64,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-20",63.68,64.57,62.48,62.63,{"symbol":5,"time":946,"open":767,"high":947,"low":948,"close":747},"2026-01-16",66.05,64.4,{"symbol":5,"time":950,"open":762,"high":951,"low":948,"close":952},"2026-01-15",65.58,64.92,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-14",66.72,66.79,64.44,65.61,{"symbol":5,"time":960,"open":419,"high":419,"low":961,"close":962},"2026-01-13",66.65,67.26,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-12",70.01,71.22,68.93,70.26,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":504},"2026-01-09",70.59,70.88,68.38,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":498},"2026-01-08",71.05,71.56,69.57,{"symbol":5,"time":980,"open":981,"high":982,"low":599,"close":983},"2026-01-07",71.19,72.22,71.47,{"symbol":5,"time":985,"open":986,"high":965,"low":987,"close":988},"2026-01-06",68.57,68.39,70,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-05",65.1,69.3,64.9,68.45,{"symbol":5,"time":996,"open":997,"high":997,"low":998,"close":999},"2026-01-02",65.72,62.52,65.15,{"symbol":5,"time":1001,"open":1002,"high":924,"low":1003,"close":1004},"2025-12-31",65.5,65.04,65.09,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":762},"2025-12-30",65.83,65.99,65.45,{"symbol":5,"time":1011,"open":1008,"high":395,"low":1012,"close":912},"2025-12-29",65.48,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-26",65.88,66.47,65.34,66.27,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":947},"2025-12-24",64.75,66.74,64.61,{"symbol":5,"time":1025,"open":1026,"high":767,"low":1027,"close":1028},"2025-12-23",64.39,63.92,64.94,{"symbol":5,"time":1030,"open":951,"high":1031,"low":1032,"close":999},"2025-12-22",66.41,64.84,{"symbol":5,"time":1034,"open":617,"high":409,"low":1035,"close":1036},"2025-12-19",64.56,65.33,{"symbol":5,"time":1038,"open":1039,"high":924,"low":1040,"close":1026},"2025-12-18",64.65,64.16,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":639,"close":1045},"2025-12-17",64.68,65.74,63.77,{"symbol":5,"time":1047,"open":1048,"high":1002,"low":1049,"close":1050},"2025-12-16",64.3,63.88,64.55,{"symbol":5,"time":1052,"open":1053,"high":395,"low":1054,"close":913},"2025-12-15",65.63,63.95,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1021},"2025-12-12",63.61,65.12,62.8,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":633,"close":1057},"2025-12-11",63.12,64.11,{"symbol":5,"time":1065,"open":737,"high":1066,"low":1067,"close":1068},"2025-12-10",63.35,60.98,63.29,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-09",60.58,62.08,60.22,61.57,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-08",61.35,61.71,60.42,61.04,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-05",61.26,62.37,60.73,61.11,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-04",61.29,62.22,60.7,62.19,{"symbol":5,"time":1094,"open":1080,"high":786,"low":1095,"close":1086},"2025-12-03",60.29,{"symbol":5,"time":1097,"open":907,"high":1098,"low":648,"close":1099},"2025-12-02",65.28,60.11,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":906},"2025-12-01",65.66,66.56,64.32,{"symbol":5,"time":1106,"open":778,"high":1107,"low":1002,"close":754},"2025-11-28",67.48,{"symbol":5,"time":1109,"open":918,"high":1110,"low":1111,"close":927},"2025-11-26",66.13,63.55,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-11-25",62.04,63.78,61.81,63.69,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-11-24",62.01,62.72,61.18,61.86,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-21",62.59,62.95,59.57,61.95,{"symbol":5,"time":1131,"open":622,"high":1132,"low":1133,"close":1129},"2025-11-20",65.62,61.83,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-19",58.54,62.75,56.96,62,{"symbol":5,"time":1141,"open":1142,"high":666,"low":1143,"close":1144},"2025-11-18",58.38,57.29,57.64,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-17",61.31,61.41,58.15,58.89,{"symbol":5,"time":1152,"open":1153,"high":1092,"low":1154,"close":1155},"2025-11-14",61.03,60.17,60.48,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-13",65.37,65.67,61.63,62.3,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":409},"2025-11-12",65.85,66.45,64.99,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-11",66.29,66.7,65.39,65.91,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":789,"close":754},"2025-11-10",66.64,68.05,{"symbol":5,"time":1178,"open":725,"high":1022,"low":725,"close":1009},"2025-11-07",{"symbol":5,"time":1180,"open":1181,"high":1182,"low":452,"close":1183},"2025-11-06",74.34,75.1,70.93,{"symbol":5,"time":1185,"open":514,"high":1186,"low":1187,"close":1188},"2025-11-05",74.65,72.35,73.65,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":602,"close":1193},"2025-11-04",73.11,73.63,72.58,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-03",76.15,76.65,73.64,74.3,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-31",74.61,76.44,74.44,75.94,{"symbol":5,"time":1207,"open":36,"high":36,"low":1208,"close":1209},"2025-10-30",73.72,73.92,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-29",77.81,78.15,75.07,76.51,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-28",80.16,81.7,79.77,80.18,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-27",80.58,81.49,79.9,80.15,{"symbol":5,"time":1229,"open":182,"high":262,"low":176,"close":1230},"2025-10-24",79.54,{"symbol":5,"time":1232,"open":1233,"high":268,"low":1234,"close":1235},"2025-10-23",76.13,75.76,78.56,{"symbol":5,"time":1237,"open":1238,"high":1238,"low":591,"close":1239},"2025-10-22",77.34,75.92,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-21",76.24,78.87,76.05,77.73,{"symbol":5,"time":1247,"open":1205,"high":1248,"low":1249,"close":1250},"2025-10-20",76.87,74.84,76.5,{"symbol":5,"time":1252,"open":1253,"high":303,"low":1254,"close":1255},"2025-10-17",73.78,73.38,75.2,{"symbol":5,"time":1257,"open":441,"high":1258,"low":1259,"close":1260},"2025-10-16",77.69,74.4,74.54,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":361,"close":1233},"2025-10-15",76.89,77.8,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":548,"close":1269},"2025-10-14",73.22,77.44,76.18,{"symbol":5,"time":1271,"open":1272,"high":1244,"low":1273,"close":1274},"2025-10-13",75.97,74.43,75.02,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":371,"close":1279},"2025-10-10",80.66,80.97,74.67,{"symbol":5,"time":1281,"open":1282,"high":153,"low":1283,"close":1284},"2025-10-09",81.09,80.01,80.85,{"symbol":5,"time":1286,"open":1287,"high":231,"low":154,"close":1288},"2025-10-08",79.86,81.11,{"symbol":5,"time":1290,"open":1291,"high":76,"low":1292,"close":200},"2025-10-07",78.4,77.74,{"symbol":5,"time":1294,"open":1295,"high":240,"low":1296,"close":1297},"2025-10-06",77.55,76.69,77.78,{"symbol":5,"time":1299,"open":1296,"high":63,"low":444,"close":1300},"2025-10-03",76.95,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-02",73.8,77.24,73.7,76.81,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-01",72.57,73.62,71.84,73.4,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-09-30",75.32,75.67,71.61,72.27,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1181,"close":1323},"2025-09-29",74.45,76.16,75.39,{"symbol":5,"time":1325,"open":430,"high":1326,"low":553,"close":1327},"2025-09-26",73.83,73.67,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":374,"close":346},"2025-09-25",75.04,75.79,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":251},"2025-09-24",76.23,78.41,75.99,{"symbol":5,"time":1338,"open":1258,"high":194,"low":1339,"close":1340},"2025-09-23",75.48,76.54,{"symbol":5,"time":1342,"open":1250,"high":1258,"low":1343,"close":1344},"2025-09-22",74.72,77.41,{"symbol":5,"time":1346,"open":65,"high":1347,"low":372,"close":1348},"2025-09-19",77.71,77.03,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1234,"close":1353},"2025-09-18",76.2,78.3,77.37,{"symbol":5,"time":1355,"open":29,"high":1356,"low":1357,"close":303},"2025-09-17",77.25,74.53,{"symbol":5,"time":1359,"open":1360,"high":301,"low":1303,"close":41},"2025-09-16",74.56,{"symbol":5,"time":1362,"open":1363,"high":1255,"low":1364,"close":1365},"2025-09-15",73.33,73.1,74.63,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-12",73.6,74.22,72.85,72.87,{"symbol":5,"time":1373,"open":595,"high":1374,"low":1375,"close":1376},"2025-09-11",74.77,73.45,74.23,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-10",75.8,76.79,73.05,73.75,{"symbol":5,"time":1384,"open":524,"high":1385,"low":1386,"close":1387},"2025-09-09",76.67,75,75.51,{"symbol":5,"time":1389,"open":1390,"high":244,"low":1391,"close":1392},"2025-09-08",75.05,74.89,75.82,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-05",76.3,77.07,73.69,74.94,{"symbol":5,"time":1400,"open":250,"high":301,"low":1208,"close":345},"2025-09-04",{"symbol":5,"time":1402,"open":1395,"high":1403,"low":1404,"close":1331},"2025-09-03",76.38,75.34,{"symbol":5,"time":1406,"open":1306,"high":1407,"low":1408,"close":1334},"2025-09-02",77.1,75.19,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":296},"2025-08-29",80.8,82.25,79.14,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":146,"close":1418},"2025-08-28",79.98,81.39,80.78,{"symbol":5,"time":1420,"open":175,"high":1421,"low":1422,"close":1423},"2025-08-27",79.69,78.44,79.39,{"symbol":5,"time":1425,"open":1426,"high":336,"low":1245,"close":1427},"2025-08-26",78.46,78.78,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1432},"2025-08-25",78.39,80.32,79.08,{"symbol":5,"time":1434,"open":1435,"high":1423,"low":1436,"close":1437},"2025-08-22",73.55,73.47,79.12,{"symbol":5,"time":1439,"open":1208,"high":438,"low":1440,"close":1441},"2025-08-21",72.51,74.09,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-20",73.58,74.28,71.45,74.18,{"symbol":5,"time":1449,"open":1450,"high":1356,"low":1451,"close":1199},"2025-08-19",76.85,74.04,{"symbol":5,"time":1453,"open":333,"high":256,"low":1234,"close":1454},"2025-08-18",76.73,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":591,"close":1379},"2025-08-15",76.19,76.88,{"symbol":5,"time":1460,"open":372,"high":1340,"low":1461,"close":1462},"2025-08-14",74.47,76.04,{"symbol":5,"time":1464,"open":1374,"high":292,"low":308,"close":1300},"2025-08-13",{"symbol":5,"time":1466,"open":1444,"high":1467,"low":1444,"close":1260},"2025-08-12",75.5,{"symbol":5,"time":1469,"open":347,"high":308,"low":1470,"close":1471},"2025-08-11",72.39,73.03,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":430},"2025-08-08",82.13,82.5,73.2,{"symbol":5,"time":1478,"open":1233,"high":1353,"low":333,"close":1450},"2025-08-07",{"symbol":5,"time":1480,"open":361,"high":1458,"low":361,"close":1233},"2025-08-06",{"symbol":5,"time":1482,"open":244,"high":444,"low":1483,"close":1484},"2025-08-05",74.01,75.29,{"symbol":5,"time":1486,"open":1274,"high":42,"low":1487,"close":1488},"2025-08-04",74.42,76.12,{"symbol":5,"time":1490,"open":1386,"high":1491,"low":1492,"close":1493},"2025-08-01",75.22,72.99,74.03,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":333,"close":1498},"2025-07-31",76.78,78.08,77.26,{"symbol":5,"time":1500,"open":1347,"high":1501,"low":1502,"close":1503},"2025-07-30",78.75,77.05,77.59,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":267},"2025-07-29",79.7,81.06,77.64,{"symbol":5,"time":1510,"open":1511,"high":232,"low":1512,"close":52},"2025-07-28",81.2,80.37,{"symbol":5,"time":1514,"open":146,"high":260,"low":1515,"close":215},"2025-07-25",78.93,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1220},"2025-07-24",79.45,81.13,79.31,{"symbol":5,"time":1522,"open":1523,"high":97,"low":320,"close":1506},"2025-07-23",79.81,{"symbol":5,"time":1525,"open":1426,"high":1526,"low":1527,"close":137},"2025-07-22",79.59,78.26,{"symbol":5,"time":1529,"open":1530,"high":254,"low":1531,"close":1497},"2025-07-21",78.61,76.8,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-07-18",72.01,73.25,71.17,72.82,{"symbol":5,"time":1539,"open":532,"high":1540,"low":580,"close":1541},"2025-07-17",71.52,70.73,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":765,"close":1546},"2025-07-16",66.53,69.1,69.03,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-15",67.98,68.22,65.96,66.01,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":395,"close":391},"2025-07-14",66.73,69.84,{"symbol":5,"time":1558,"open":482,"high":1559,"low":1560,"close":1561},"2025-07-11",68.56,64.85,65.14,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":482,"close":1566},"2025-07-10",68.95,69.23,68.76,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-09",68.32,69.04,67.45,69.01,{"symbol":5,"time":1574,"open":475,"high":1575,"low":1576,"close":1577},"2025-07-08",70.98,67.7,67.84,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-07",68.71,70.27,67.73,69.41,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1565},"2025-07-03",69.67,69.7,68.58,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-07-02",68.17,70.09,68,69.22,{"symbol":5,"time":1596,"open":766,"high":967,"low":1597,"close":1598},"2025-07-01",66.88,68.27,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-06-30",67.14,68.4,67.06,67.93,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":759,"close":404},"2025-06-27",65.38,67.01,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-06-26",64.88,65.21,63.8,65.11,{"symbol":5,"time":1616,"open":409,"high":409,"low":1617,"close":1618},"2025-06-25",64.33,64.81,{"symbol":5,"time":1620,"open":1023,"high":997,"low":1048,"close":1017},"2025-06-24",{"symbol":5,"time":1622,"open":628,"high":1623,"low":1624,"close":1625},"2025-06-23",63.99,61.87,63.62,{"symbol":5,"time":1627,"open":1628,"high":1048,"low":628,"close":1629},"2025-06-20",63.54,63.59,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":793},"2025-06-18",63.06,63.91,61.34,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1632,"close":1639},"2025-06-17",64.04,64.54,63.32,{"symbol":5,"time":1641,"open":1642,"high":767,"low":1643,"close":1644},"2025-06-16",62.73,62.66,64.82,{"symbol":5,"time":1646,"open":704,"high":1647,"low":1077,"close":1074},"2025-06-13",62.99,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-12",63.6,65.32,63.31,63.85,{"symbol":5,"time":1655,"open":1656,"high":1009,"low":1115,"close":1657},"2025-06-11",64.91,64.06,{"symbol":5,"time":1659,"open":1012,"high":1660,"low":1623,"close":1661},"2025-06-10",65.69,64.48,{"symbol":5,"time":1663,"open":1009,"high":1664,"low":1665,"close":1666},"2025-06-09",66.46,64.78,65.84,{"symbol":5,"time":1668,"open":1638,"high":1669,"low":1670,"close":1166},"2025-06-06",65.22,63.48,{"symbol":5,"time":1672,"open":1625,"high":993,"low":1673,"close":1650},"2025-06-05",63.15,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":918},"2025-06-04",63.72,64.07,62.55,{"symbol":5,"time":1680,"open":1681,"high":1613,"low":1120,"close":1682},"2025-06-03",63.73,63.51,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":744,"close":1687},"2025-06-02",60.36,61.89,61.76,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-30",61.72,62.09,60.89,61.75,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-05-29",62.27,63.11,61.68,62.16,{"symbol":5,"time":1701,"open":998,"high":998,"low":785,"close":1116},"2025-05-28",{"symbol":5,"time":1703,"open":1704,"high":1643,"low":733,"close":1705},"2025-05-27",60.05,62.15,{"symbol":5,"time":1707,"open":874,"high":1708,"low":1709,"close":1710},"2025-05-23",59.1,55.88,58.74,{"symbol":5,"time":1712,"open":1713,"high":898,"low":1713,"close":1714},"2025-05-22",55.6,58.35,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-05-21",56.55,57.01,55.19,55.44,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":677,"close":1725},"2025-05-20",58.45,58.65,57.34,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":680},"2025-05-19",56.18,58.49,56.08,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-05-16",56.49,58.12,56.48,57.66,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1718},"2025-05-15",57.15,57.88,56.46,{"symbol":5,"time":1743,"open":1744,"high":733,"low":1745,"close":1746},"2025-05-14",59.61,57.71,58.5,{"symbol":5,"time":1748,"open":1719,"high":1749,"low":1750,"close":1751},"2025-05-13",58.69,54.86,58.17,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1754,"close":1756},"2025-05-12",53.19,55.06,55.02,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-09",50.23,51.27,50.09,50.36,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1765,"close":1767},"2025-05-08",48.13,50.79,50.11,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-07",47.48,48.18,47.11,47.95,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-06",45.7,48.02,45.65,47.29,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-05",45.92,46.94,45.03,46.64,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-02",45.33,47,44.27,46.53,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-05-01",59.02,59.68,58.21,58.48,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-04-30",57.02,58.7,56.41,58.47,{"symbol":5,"time":1805,"open":1710,"high":1806,"low":1746,"close":1807},"2025-04-29",59.82,59.56,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":890},"2025-04-28",58.55,59.27,57.52,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":710},"2025-04-25",57.67,58.27,57.22,{"symbol":5,"time":1819,"open":1820,"high":1812,"low":1821,"close":1822},"2025-04-24",55.79,55.18,57.5,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-04-23",56.9,58.75,55.22,55.66,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-04-22",53.02,54.83,53,54.33,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-21",52.92,53.45,51.4,52.39,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":828,"close":1845},"2025-04-17",53.65,54.42,53.9,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-16",54.2,55.5,52.77,53.75,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-15",54.82,55.9,54.58,55.08,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-14",55.31,55.7,53.64,54.66,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":813,"close":1868},"2025-04-11",52.86,54.15,53.94,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-10",54.34,54.88,50.93,52.91,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1773,"close":1879},"2025-04-09",49.05,56.77,55.99,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1765,"close":1884},"2025-04-08",52.93,53.34,49.08,{"symbol":5,"time":1886,"open":1887,"high":1838,"low":1888,"close":1889},"2025-04-07",47.05,46.42,50.47,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-04",50.31,51.88,47.69,50.26,{"symbol":5,"time":1897,"open":1898,"high":1720,"low":1899,"close":1900},"2025-04-03",54.74,52.47,53.97,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1845,"close":1905},"2025-04-02",54,58.71,57.86,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-01",53.89,55.52,53.77,55.41,{"symbol":5,"time":1913,"open":1908,"high":1914,"low":1915,"close":1834},"2025-03-31",54.69,52.25,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1914,"close":1920},"2025-03-28",56.54,57,55.33,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-03-27",58.76,58.9,56.88,56.99,{"symbol":5,"time":1928,"open":1692,"high":725,"low":1929,"close":1930},"2025-03-26",58.8,59.05,{"symbol":5,"time":1932,"open":1933,"high":1117,"low":692,"close":785},"2025-03-25",62.77,{"symbol":5,"time":1935,"open":641,"high":1936,"low":1139,"close":1937},"2025-03-24",63.18,62.58,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1086},"2025-03-21",60.35,61.58,59.6,{"symbol":5,"time":1944,"open":670,"high":641,"low":1945,"close":1946},"2025-03-20",60.44,61,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1942,"close":1951},"2025-03-19",60.46,62.43,61.37,{"symbol":5,"time":1953,"open":744,"high":1954,"low":1955,"close":635},"2025-03-18",60.09,58.78,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1958,"close":1724},"2025-03-17",56.65,59.44,{"symbol":5,"time":1961,"open":1849,"high":1812,"low":1962,"close":1817},"2025-03-14",55.35,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-03-13",55.34,55.71,53.88,54.04,{"symbol":5,"time":1970,"open":884,"high":659,"low":1971,"close":1855},"2025-03-12",55.21,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-11",54.76,56.14,53.95,55.29,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1898},"2025-03-10",58.14,58.42,53.54,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-03-07",59.81,61.02,57.61,60,{"symbol":5,"time":1990,"open":1930,"high":1991,"low":1992,"close":1993},"2025-03-06",60.97,58.67,59.8,{"symbol":5,"time":1995,"open":1993,"high":1996,"low":647,"close":1997},"2025-03-05",61.65,61.12,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":647},"2025-03-04",60.39,61.14,57.9,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-03-03",65.75,66.9,62.31,62.79,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":1697,"close":2013},"2025-02-28",63.87,65.41,65.3,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":1633,"close":2018},"2025-02-27",65.01,66.76,64.28,{"symbol":5,"time":2020,"open":2021,"high":958,"low":777,"close":2022},"2025-02-26",63.45,65.29,{"symbol":5,"time":2024,"open":2025,"high":395,"low":2026,"close":2027},"2025-02-25",66.22,62.6,62.84,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":912},"2025-02-24",68.01,68.73,65.02,{"symbol":5,"time":2034,"open":447,"high":1250,"low":2035,"close":2036},"2025-02-21",67.43,68.35,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":1219,"close":2041},"2025-02-20",84.34,85.55,83.04,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":121},"2025-02-19",83.45,84.52,82.55,{"symbol":5,"time":2048,"open":86,"high":2049,"low":2050,"close":2051},"2025-02-18",85.15,83.2,84.18,{"symbol":5,"time":2053,"open":2051,"high":2054,"low":216,"close":114},"2025-02-14",84.53,{"symbol":5,"time":2056,"open":121,"high":2057,"low":2058,"close":2059},"2025-02-13",85.09,82.45,84.29,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":110},"2025-02-12",81.25,83.06,81.1,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":75,"close":226},"2025-02-11",84.9,85.33,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":117},"2025-02-10",86.44,86.78,84.26,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-02-07",87.63,88.73,84.95,85.32,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-02-06",87.65,88.13,85.22,86.08,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-02-05",87.39,87.82,85.38,86,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":109,"close":2096},"2025-02-04",90.2,90.23,86.17,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2094},"2025-02-03",88.64,91.29,87.71,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-01-31",93.35,93.75,90.31,90.82,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-01-30",91.59,94.25,91.11,92.95,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-01-29",88.37,90.77,87.96,90.03,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2099},"2025-01-28",85.48,88.71,84.36,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-01-27",84.51,87.43,84.25,85.01,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-01-24",88.56,89.99,88.06,88.67,{"symbol":5,"time":2138,"open":2139,"high":2133,"low":2140,"close":2141},"2025-01-23",87.11,86.47,87.8,{"symbol":5,"time":2143,"open":2094,"high":2144,"low":2145,"close":2146},"2025-01-22",90.56,87.28,87.48,{"symbol":5,"time":2148,"open":2135,"high":2149,"low":2076,"close":2150},"2025-01-21",89.84,89.5,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-17",87,88.15,86.1,86.96,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2067,"close":2161},"2025-01-16",85.1,87.22,86.38,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-01-15",86.12,86.8,84.32,84.79,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-01-14",83.03,84.28,81.65,82.42,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":161,"close":2178},"2025-01-13",80.72,82.19,82.01,{"symbol":5,"time":2180,"open":2181,"high":2181,"low":2172,"close":2182},"2025-01-10",84.97,82.54,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":204},"2025-01-08",87.53,88.38,85.69,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-07",92.36,93.58,86.82,87.68,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-01-06",93.63,93.83,91.22,91.94,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-03",90.65,92.65,89.23,92.16,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":204},"2025-01-02",86.15,87.55,84.84,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2024-12-31",87.72,88,84.82,84.99,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2146},"2024-12-30",88.41,88.69,86.83,{"symbol":5,"time":2223,"open":2224,"high":2100,"low":2225,"close":2226},"2024-12-27",91,88.05,88.97,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2024-12-26",90.5,91.63,90.29,91.48,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-12-24",89.63,91.14,88.88,91.08,{"symbol":5,"time":2240,"open":2241,"high":2149,"low":2242,"close":2243},"2024-12-23",89.48,87.66,89.29,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-12-20",86.84,90.78,86.2,89.65,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2024-12-19",90.08,91.81,87.3,87.64,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2254},"2024-12-18",94.26,95.78,87.19,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-12-17",93.59,95.59,93.15,94.55,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-12-16",92.72,94.62,91.55,93.78,{"symbol":5,"time":2274,"open":2270,"high":2275,"low":2276,"close":2277},"2024-12-13",95.39,91.91,91.98,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2024-12-12",96.42,96.98,93.96,94.11,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2024-12-11",95.76,98.99,95.51,98.19,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-12-10",96.88,97.04,93.8,94.04,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-12-09",97.29,98.05,94.4,95.42,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-06",97.48,98.82,96.04,98.25,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-12-05",99.12,99.26,95.55,95.87,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-04",95.15,98.95,94.3,98.92,{"symbol":5,"time":2321,"open":2322,"high":2272,"low":2323,"close":2324},"2024-12-03",91.85,90.76,93.2,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-12-02",92.44,95.95,92,92.78,{"symbol":5,"time":2332,"open":2333,"high":2252,"low":2334,"close":2335},"2024-11-29",89.41,88.46,88.55,{"symbol":5,"time":2337,"open":2338,"high":2202,"low":2339,"close":2340},"2024-11-27",89.43,88.2,88.78,{"symbol":5,"time":2342,"open":2149,"high":2343,"low":2344,"close":2345},"2024-11-26",90.72,88.58,89.01,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-11-25",92.5,92.51,89.27,90.75,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-11-22",92.61,94.12,91.82,92.26,{"symbol":5,"time":2359,"open":2360,"high":2282,"low":2361,"close":2362},"2024-11-21",90.74,89.62,92.7,{"symbol":5,"time":2364,"open":2329,"high":2365,"low":2366,"close":2367},"2024-11-20",93,89.47,89.7,{"symbol":5,"time":2369,"open":2370,"high":2365,"low":2371,"close":2372},"2024-11-19",90,89.79,92.42,{"symbol":5,"time":2374,"open":197,"high":2375,"low":2376,"close":2377},"2024-11-18",91.83,83.36,90.79,{"symbol":5,"time":2379,"open":2046,"high":2045,"low":159,"close":2380},"2024-11-15",84.3,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-11-14",85.37,85.95,82.92,83.42,{"symbol":5,"time":2388,"open":2389,"high":2370,"low":2390,"close":2391},"2024-11-13",86.3,85.25,85.82,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":166,"close":2396},"2024-11-12",82.66,87.41,87.25,{"symbol":5,"time":2398,"open":2399,"high":131,"low":1379,"close":2400},"2024-11-11",75.9,83.4,{"symbol":5,"time":2402,"open":385,"high":2403,"low":1546,"close":1360},"2024-11-08",74.82,{"symbol":5,"time":2405,"open":1344,"high":1497,"low":1398,"close":2406},"2024-11-07",75.27,{"symbol":5,"time":2408,"open":447,"high":2409,"low":2410,"close":1508},"2024-11-06",78.1,74.16,{"symbol":5,"time":2412,"open":581,"high":2413,"low":581,"close":574},"2024-11-05",72.9,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-04",72.2,73.71,72.04,72.69,{"symbol":5,"time":2421,"open":2422,"high":1191,"low":481,"close":2423},"2024-11-01",72.23,72.15,{"symbol":5,"time":2425,"open":526,"high":2426,"low":497,"close":2427},"2024-10-31",73.73,72.32,{"symbol":5,"time":2429,"open":2430,"high":377,"low":2430,"close":2431},"2024-10-30",72.73,73.29,{"symbol":5,"time":2433,"open":384,"high":384,"low":2434,"close":1267},"2024-10-29",73.21,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":350,"close":377},"2024-10-28",73.01,74.6,{"symbol":5,"time":2440,"open":2441,"high":549,"low":516,"close":2442},"2024-10-25",73.06,72.61,{"symbol":5,"time":2444,"open":600,"high":2437,"low":2445,"close":554},"2024-10-24",71.76,{"symbol":5,"time":2447,"open":543,"high":1326,"low":2448,"close":509},"2024-10-23",70.75,{"symbol":5,"time":2450,"open":2451,"high":595,"low":362,"close":1537},"2024-10-22",73.31,{"symbol":5,"time":2453,"open":1360,"high":1386,"low":2454,"close":2455},"2024-10-21",73.3,73.91,{"symbol":5,"time":2457,"open":1327,"high":1398,"low":2458,"close":2459},"2024-10-18",72.71,74.66,{"symbol":5,"time":2461,"open":2462,"high":1447,"low":2463,"close":346},"2024-10-17",73.76,72.63,{"symbol":5,"time":2465,"open":385,"high":2466,"low":2467,"close":2468},"2024-10-16",73.59,71.32,73.53,{"symbol":5,"time":2470,"open":2471,"high":554,"low":2472,"close":2473},"2024-10-15",72.25,69.86,71.79,{"symbol":5,"time":2475,"open":538,"high":2445,"low":470,"close":2476},"2024-10-14",71.65,{"symbol":5,"time":2478,"open":538,"high":414,"low":2479,"close":1587},"2024-10-11",68.8,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2482,"close":2484},"2024-10-10",67.22,71.01,70.02,{"symbol":5,"time":2486,"open":510,"high":967,"low":1601,"close":1598},"2024-10-09",{"symbol":5,"time":2488,"open":1102,"high":584,"low":2489,"close":2490},"2024-10-08",65.59,68.25,{"symbol":5,"time":2492,"open":754,"high":2493,"low":1607,"close":2494},"2024-10-07",67.3,65.71,{"symbol":5,"time":2496,"open":2497,"high":1603,"low":1607,"close":2498},"2024-10-04",66.95,67.02,{"symbol":5,"time":2500,"open":2501,"high":2494,"low":1026,"close":2502},"2024-10-03",64.5,65.64,{"symbol":5,"time":2504,"open":2489,"high":1110,"low":2505,"close":2506},"2024-10-02",63.94,65.06,{"symbol":5,"time":2508,"open":609,"high":962,"low":2509,"close":2510},"2024-10-01",64.43,65.94,{"symbol":5,"time":2512,"open":2513,"high":2036,"low":917,"close":2514},"2024-09-30",66.58,67.13,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":767,"close":2519},"2024-09-27",67.15,67.54,66.97,{"symbol":5,"time":2521,"open":1018,"high":404,"low":952,"close":2522},"2024-09-26",66.52,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":1561,"close":780},"2024-09-25",67.65,67.86,{"symbol":5,"time":2528,"open":994,"high":2529,"low":2530,"close":2518},"2024-09-24",68.61,66.51,{"symbol":5,"time":2532,"open":2533,"high":986,"low":2534,"close":2535},"2024-09-23",67.58,67.05,67.83,{"symbol":5,"time":2537,"open":2538,"high":470,"low":404,"close":2539},"2024-09-20",68.6,67.46,{"symbol":5,"time":2541,"open":2542,"high":432,"low":1549,"close":2543},"2024-09-19",68.97,68.64,{"symbol":5,"time":2545,"open":2482,"high":2546,"low":765,"close":1022},"2024-09-18",68.24,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":922},"2024-09-17",66.77,67.85,66.48,{"symbol":5,"time":2553,"open":1637,"high":2554,"low":932,"close":2555},"2024-09-16",66.18,65.78,{"symbol":5,"time":2557,"open":1681,"high":1611,"low":2558,"close":1623},"2024-09-13",63.71,{"symbol":5,"time":2560,"open":2021,"high":2561,"low":2562,"close":2563},"2024-09-12",63.76,62.11,63.67,{"symbol":5,"time":2565,"open":703,"high":2566,"low":2567,"close":2568},"2024-09-11",63.57,60.2,63.38,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":1951},"2024-09-10",61.49,61.59,59.2,{"symbol":5,"time":2575,"open":1691,"high":2576,"low":2577,"close":1147},"2024-09-09",63.05,61.06,{"symbol":5,"time":2579,"open":1043,"high":2012,"low":1067,"close":2580},"2024-09-06",61.24,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":741,"close":2585},"2024-09-05",63.97,65.23,64.58,{"symbol":5,"time":2587,"open":918,"high":780,"low":2563,"close":2588},"2024-09-04",64.08,{"symbol":5,"time":2590,"open":1039,"high":1102,"low":1115,"close":2591},"2024-09-03",64.17,{"symbol":5,"time":2593,"open":2594,"high":2519,"low":1021,"close":760},"2024-08-30",66.87,{"symbol":5,"time":2596,"open":1017,"high":2597,"low":1017,"close":616},"2024-08-29",68.49,{"symbol":5,"time":2599,"open":2600,"high":1664,"low":918,"close":1043},"2024-08-28",66.24,{"symbol":5,"time":2602,"open":911,"high":754,"low":1166,"close":1175},"2024-08-27",{"symbol":5,"time":2604,"open":397,"high":2513,"low":2012,"close":2605},"2024-08-26",65.56,{"symbol":5,"time":2607,"open":1050,"high":2608,"low":948,"close":2609},"2024-08-23",65.7,65.36,{"symbol":5,"time":2611,"open":2612,"high":1015,"low":2613,"close":2614},"2024-08-22",64.98,63.63,63.84,{"symbol":5,"time":2616,"open":2617,"high":2608,"low":2618,"close":2619},"2024-08-21",64.93,64.09,65.65,{"symbol":5,"time":2621,"open":401,"high":2622,"low":755,"close":1611},"2024-08-20",67.27,{"symbol":5,"time":2624,"open":753,"high":2006,"low":778,"close":1597},"2024-08-19",{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2627,"close":2629},"2024-08-16",64.47,65.93,65.87,{"symbol":5,"time":2631,"open":2632,"high":907,"low":2633,"close":2634},"2024-08-15",63.58,63.49,64.25,{"symbol":5,"time":2636,"open":2637,"high":1650,"low":1116,"close":630},"2024-08-14",63.46,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":1951,"close":2642},"2024-08-13",61.88,63.65,63.37,{"symbol":5,"time":2644,"open":1699,"high":2007,"low":1685,"close":621},"2024-08-12",{"symbol":5,"time":2646,"open":2647,"high":2648,"low":1091,"close":2649},"2024-08-09",61.78,62.68,62.14,{"symbol":5,"time":2651,"open":2652,"high":737,"low":2653,"close":692},"2024-08-08",59.23,59.07,{"symbol":5,"time":2655,"open":2656,"high":660,"low":1736,"close":2657},"2024-08-07",58.4,58.05,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-08-06",57.4,58.61,56.25,57.25,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2666,"close":2668},"2024-08-05",55,59.24,57.21,{"symbol":5,"time":2670,"open":1723,"high":2671,"low":1815,"close":2672},"2024-08-02",60.82,60.38,{"symbol":5,"time":2674,"open":2675,"high":1653,"low":2676,"close":744},"2024-08-01",61.99,59.47,{"symbol":5,"time":2678,"open":703,"high":2679,"low":2680,"close":2640},"2024-07-31",62.94,60.55,{"symbol":5,"time":2682,"open":1133,"high":2683,"low":2684,"close":1954},"2024-07-30",62.98,59.77,{"symbol":5,"time":2686,"open":2687,"high":1696,"low":744,"close":2688},"2024-07-29",60.59,60.74,{"symbol":5,"time":2690,"open":2680,"high":2691,"low":2692,"close":672},"2024-07-26",61.66,59.86,{"symbol":5,"time":2694,"open":1139,"high":1681,"low":2695,"close":1941},"2024-07-25",61.47,{"symbol":5,"time":2697,"open":2698,"high":618,"low":2699,"close":1078},"2024-07-24",65.89,61.67,{"symbol":5,"time":2701,"open":1576,"high":987,"low":2702,"close":2703},"2024-07-23",66.84,66.89,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2497,"close":2490},"2024-07-22",68.23,68.47,{"symbol":5,"time":2709,"open":2030,"high":510,"low":2710,"close":2711},"2024-07-19",67.31,68.1,{"symbol":5,"time":2713,"open":2714,"high":554,"low":2715,"close":1593},"2024-07-18",72.33,67.96,{"symbol":5,"time":2717,"open":493,"high":2718,"low":2719,"close":2720},"2024-07-17",72.53,70.62,71.85,{"symbol":5,"time":2722,"open":600,"high":2723,"low":1536,"close":513},"2024-07-16",73.36,{"symbol":5,"time":2725,"open":2726,"high":531,"low":2727,"close":2728},"2024-07-15",69.49,68.75,72.06,{"symbol":5,"time":2730,"open":2731,"high":459,"low":2731,"close":2732},"2024-07-12",67.81,68.74,{"symbol":5,"time":2734,"open":2012,"high":1603,"low":1614,"close":2735},"2024-07-11",66.49,{"symbol":5,"time":2737,"open":2738,"high":2738,"low":642,"close":2739},"2024-07-10",64.76,64.34,{"symbol":5,"time":2741,"open":1661,"high":2742,"low":2743,"close":2744},"2024-07-09",65.35,63.83,64.51,{"symbol":5,"time":2746,"open":912,"high":1022,"low":2747,"close":2748},"2024-07-08",63.93,64.23,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":1623,"close":2555},"2024-07-05",64.18,65.79,{"symbol":5,"time":2754,"open":2755,"high":767,"low":2747,"close":957},"2024-07-03",64.41,{"symbol":5,"time":2757,"open":932,"high":1607,"low":1045,"close":2585},"2024-07-02",{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2614},"2024-07-01",64.62,64.95,62.82,{"symbol":5,"time":2764,"open":2632,"high":773,"low":2765,"close":2766},"2024-06-28",63.13,64.49,{"symbol":5,"time":2768,"open":2769,"high":1063,"low":2770,"close":2771},"2024-06-27",63.2,62.64,63.39,{"symbol":5,"time":2773,"open":2632,"high":1115,"low":2774,"close":1068},"2024-06-26",62.62,{"symbol":5,"time":2776,"open":2777,"high":993,"low":2778,"close":913},"2024-06-25",64.2,63.47,{"symbol":5,"time":2780,"open":2781,"high":2742,"low":1613,"close":948},"2024-06-24",64.12,{"symbol":5,"time":2783,"open":1696,"high":2784,"low":2785,"close":2784},"2024-06-21",62.97,61.77,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":779},"2024-06-20",61.5,63.34,61.19,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2647,"close":2795},"2024-06-18",62.36,63.17,61.9,{"symbol":5,"time":2797,"open":2798,"high":1643,"low":2799,"close":2800},"2024-06-17",61.73,60.9,62.5,{"symbol":5,"time":2802,"open":1116,"high":2803,"low":1951,"close":1705},"2024-06-14",62.33,{"symbol":5,"time":2805,"open":742,"high":1164,"low":704,"close":2793},"2024-06-13",{"symbol":5,"time":2807,"open":753,"high":2808,"low":1048,"close":750},"2024-06-12",67.2,{"symbol":5,"time":2810,"open":938,"high":2501,"low":1127,"close":1040},"2024-06-11",{"symbol":5,"time":2812,"open":2813,"high":1028,"low":2814,"close":2739},"2024-06-10",64.27,63.52,{"symbol":5,"time":2816,"open":924,"high":2817,"low":759,"close":991},"2024-06-07",66.57,{"symbol":5,"time":2819,"open":615,"high":2820,"low":2821,"close":395},"2024-06-06",66.96,64.64,{"symbol":5,"time":2823,"open":1669,"high":1132,"low":2824,"close":615},"2024-06-05",63.89,{"symbol":5,"time":2826,"open":2588,"high":1651,"low":1049,"close":2634},"2024-06-04",{"symbol":5,"time":2828,"open":2829,"high":1665,"low":741,"close":1048},"2024-06-03",64.1,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2588},"2024-05-31",64.87,65.2,62.46,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":773,"close":2032},"2024-05-30",65.51,66.23,{"symbol":5,"time":2840,"open":2612,"high":2841,"low":2634,"close":2605},"2024-05-29",66.19,{"symbol":5,"time":2843,"open":1016,"high":2017,"low":755,"close":760},"2024-05-28",{"symbol":5,"time":2845,"open":1555,"high":2514,"low":2846,"close":2847},"2024-05-24",65.82,66.34,{"symbol":5,"time":2849,"open":482,"high":2850,"low":409,"close":2851},"2024-05-23",68.12,66.62,{"symbol":5,"time":2853,"open":452,"high":2854,"low":1608,"close":606},"2024-05-22",71,{"symbol":5,"time":2856,"open":350,"high":2454,"low":2857,"close":354},"2024-05-21",70.5,{"symbol":5,"time":2859,"open":367,"high":1188,"low":1317,"close":2860},"2024-05-20",73.54,{"symbol":5,"time":2862,"open":2863,"high":587,"low":2864,"close":2865},"2024-05-17",71.82,71.27,72.26,{"symbol":5,"time":2867,"open":2868,"high":600,"low":573,"close":481},"2024-05-16",71.24,{"symbol":5,"time":2870,"open":2871,"high":1305,"low":2872,"close":1540},"2024-05-15",72.42,71.37,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2875,"close":508},"2024-05-14",70.2,71.98,{"symbol":5,"time":2878,"open":1311,"high":2471,"low":978,"close":2879},"2024-05-13",69.74,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-05-10",73.66,74,70.72,71.31,{"symbol":5,"time":2887,"open":553,"high":2451,"low":2884,"close":1476},"2024-05-09",{"symbol":5,"time":2889,"open":971,"high":2890,"low":2891,"close":2892},"2024-05-08",72.05,70.54,71.14,{"symbol":5,"time":2894,"open":1191,"high":1368,"low":515,"close":497},"2024-05-07",{"symbol":5,"time":2896,"open":2897,"high":1435,"low":2898,"close":2468},"2024-05-06",70.24,70.11,{"symbol":5,"time":2900,"open":251,"high":1250,"low":2901,"close":2902},"2024-05-03",68.98,69.47,{"symbol":5,"time":2904,"open":1602,"high":426,"low":2905,"close":2906},"2024-05-02",67.17,70.3,{"symbol":5,"time":2908,"open":2909,"high":570,"low":1660,"close":2702},"2024-05-01",67.91,{"symbol":5,"time":2911,"open":2912,"high":591,"low":2442,"close":350},"2024-04-30",75.01,{"symbol":5,"time":2914,"open":2915,"high":1395,"low":1445,"close":2916},"2024-04-29",74.58,75.31,{"symbol":5,"time":2918,"open":2883,"high":2919,"low":2920,"close":377},"2024-04-26",75.89,73.56,{"symbol":5,"time":2922,"open":356,"high":2454,"low":2923,"close":2924},"2024-04-25",71.03,72.79,{"symbol":5,"time":2926,"open":2927,"high":1196,"low":431,"close":1493},"2024-04-24",75.57,{"symbol":5,"time":2929,"open":2930,"high":332,"low":2931,"close":2932},"2024-04-23",71.87,71.66,75.21,{"symbol":5,"time":2934,"open":981,"high":2935,"low":2936,"close":497},"2024-04-22",72.36,69.81,{"symbol":5,"time":2938,"open":2939,"high":362,"low":2936,"close":2940},"2024-04-19",70.91,70.42,{"symbol":5,"time":2942,"open":2943,"high":1441,"low":2476,"close":2728},"2024-04-18",73.5,{"symbol":5,"time":2945,"open":2946,"high":1357,"low":385,"close":2947},"2024-04-17",73.57,73.51,{"symbol":5,"time":2949,"open":357,"high":379,"low":516,"close":2950},"2024-04-16",73.14,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":1312,"close":2943},"2024-04-15",77.54,78,{"symbol":5,"time":2956,"open":2957,"high":194,"low":2958,"close":255},"2024-04-12",78.85,76.01,{"symbol":5,"time":2960,"open":71,"high":77,"low":98,"close":2961},"2024-04-11",80.06,{"symbol":5,"time":2963,"open":65,"high":2964,"low":2965,"close":186},"2024-04-10",79.1,77.36,{"symbol":5,"time":2967,"open":1352,"high":2968,"low":2969,"close":1416},"2024-04-09",80,77.99,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-04-08",77.94,78.74,77.5,78.35,{"symbol":5,"time":2977,"open":2413,"high":2978,"low":2979,"close":2980},"2024-04-05",77.33,72.77,77.17,{"symbol":5,"time":2982,"open":194,"high":2983,"low":1279,"close":2984},"2024-04-04",80.56,74.73,{"symbol":5,"time":2986,"open":1335,"high":2987,"low":1212,"close":2988},"2024-04-03",80.31,79.65,{"symbol":5,"time":2990,"open":2991,"high":1421,"low":2992,"close":60},"2024-04-02",79.57,77.18,{"symbol":5,"time":2994,"open":2995,"high":2995,"low":321,"close":2996},"2024-04-01",84.92,81.46,{"symbol":5,"time":2998,"open":2999,"high":2995,"low":2050,"close":3000},"2024-03-28",83.8,84.58,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-03-27",84.94,85.67,82.24,83.18,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":2999},"2024-03-26",83.65,85.8,83.51,{"symbol":5,"time":3013,"open":237,"high":3014,"low":1224,"close":3015},"2024-03-25",83.54,82.62,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-03-22",83.02,84.05,80.75,80.77,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":75,"close":3019},"2024-03-21",82.41,85,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":287,"close":2996},"2024-03-20",78.71,81.82,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2954,"close":3034},"2024-03-19",79.74,80.46,79.32,{"symbol":5,"time":3036,"open":2987,"high":3037,"low":1520,"close":3038},"2024-03-18",81.53,80.86,{"symbol":5,"time":3040,"open":2983,"high":217,"low":272,"close":3041},"2024-03-15",80.17,{"symbol":5,"time":3043,"open":3044,"high":2096,"low":1218,"close":221},"2024-03-14",85.74,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":1511,"close":3049},"2024-03-13",81.34,87.52,85.72,{"symbol":5,"time":3051,"open":3052,"high":3018,"low":268,"close":3053},"2024-03-12",82.96,81.71,{"symbol":5,"time":3055,"open":153,"high":3056,"low":3057,"close":3037},"2024-03-11",83.83,80.84,{"symbol":5,"time":3059,"open":3060,"high":87,"low":2974,"close":215},"2024-03-08",77.95,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":1316,"close":3065},"2024-03-07",76.82,77.79,77.22,{"symbol":5,"time":3067,"open":1316,"high":3068,"low":1408,"close":443},"2024-03-06",77.14,{"symbol":5,"time":3070,"open":444,"high":27,"low":360,"close":1273},"2024-03-05",{"symbol":5,"time":3072,"open":3073,"high":3074,"low":1263,"close":243},"2024-03-04",79.42,79.67,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-03-01",79.79,80.63,78.11,79.25,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":53,"close":3085},"2024-02-29",79.5,80.96,79.47,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-02-28",77.01,79.93,76.7,78.42,{"symbol":5,"time":3093,"open":378,"high":3094,"low":1404,"close":1347},"2024-02-27",77.96,{"symbol":5,"time":3096,"open":3097,"high":1297,"low":1360,"close":2459},"2024-02-26",77.52,{"symbol":5,"time":3099,"open":1523,"high":3100,"low":39,"close":51},"2024-02-23",83.29,{"symbol":5,"time":3102,"open":2555,"high":3103,"low":2619,"close":2715},"2024-02-22",68.44,{"symbol":5,"time":3105,"open":2509,"high":911,"low":2613,"close":2627},"2024-02-21",{"symbol":5,"time":3107,"open":951,"high":2513,"low":1032,"close":778},"2024-02-20",{"symbol":5,"time":3109,"open":2808,"high":1549,"low":2605,"close":2502},"2024-02-16",{"symbol":5,"time":3111,"open":560,"high":3112,"low":3113,"close":3114},"2024-02-15",70.1,68.06,69.48,{"symbol":5,"time":3116,"open":760,"high":3117,"low":1015,"close":3118},"2024-02-14",67.75,67.41,{"symbol":5,"time":3120,"open":2846,"high":3121,"low":3122,"close":2612},"2024-02-13",66.66,64.38,{"symbol":5,"time":3124,"open":2498,"high":3125,"low":2498,"close":3126},"2024-02-12",69.59,68.84,{"symbol":5,"time":3128,"open":1565,"high":601,"low":3129,"close":1597},"2024-02-09",66.67,{"symbol":5,"time":3131,"open":2909,"high":3132,"low":3133,"close":3134},"2024-02-08",69.42,66.86,68.83,{"symbol":5,"time":3136,"open":3137,"high":3126,"low":951,"close":3138},"2024-02-07",67.09,68.31,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":609},"2024-02-06",66.25,68.86,66.2,{"symbol":5,"time":3145,"open":609,"high":3146,"low":1009,"close":1164},"2024-02-05",67.23,{"symbol":5,"time":3148,"open":616,"high":3149,"low":2022,"close":3150},"2024-02-02",68.43,67.88,{"symbol":5,"time":3152,"open":947,"high":606,"low":789,"close":3129},"2024-02-01",{"symbol":5,"time":3154,"open":3155,"high":3156,"low":755,"close":2016},"2024-01-31",67.68,68.37,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":482,"close":1550},"2024-01-30",70.35,71.41,{"symbol":5,"time":3162,"open":1058,"high":3163,"low":2761,"close":2901},"2024-01-29",69.07,{"symbol":5,"time":3165,"open":1139,"high":3166,"low":3167,"close":789},"2024-01-26",65.57,61.94,{"symbol":5,"time":3169,"open":2794,"high":3170,"low":1133,"close":3171},"2024-01-25",63.3,62.71,{"symbol":5,"time":3173,"open":3137,"high":2493,"low":1678,"close":3174},"2024-01-24",62.57,{"symbol":5,"time":3176,"open":748,"high":3177,"low":1660,"close":3143},"2024-01-23",67.69,{"symbol":5,"time":3179,"open":2514,"high":3180,"low":765,"close":3181},"2024-01-22",69.36,66.69,{"symbol":5,"time":3183,"open":2738,"high":3184,"low":3185,"close":1164},"2024-01-19",66.06,63.75,{"symbol":5,"time":3187,"open":2744,"high":2584,"low":3188,"close":2627},"2024-01-18",63.43,{"symbol":5,"time":3190,"open":1676,"high":2583,"low":3191,"close":3192},"2024-01-17",62.07,63.9,{"symbol":5,"time":3194,"open":1012,"high":3195,"low":2777,"close":3196},"2024-01-16",65.98,65.16,{"symbol":5,"time":3198,"open":1593,"high":463,"low":3199,"close":2551},"2024-01-12",66.43,{"symbol":5,"time":3201,"open":2529,"high":2479,"low":3202,"close":3203},"2024-01-11",66.11,67.87,{"symbol":5,"time":3205,"open":3206,"high":3206,"low":1107,"close":415},"2024-01-10",69.95,{"symbol":5,"time":3208,"open":1566,"high":3209,"low":1566,"close":3210},"2024-01-09",70.64,69.53,{"symbol":5,"time":3212,"open":3155,"high":3213,"low":3214,"close":3215},"2024-01-08",69.34,67.37,69.31,{"symbol":5,"time":3217,"open":3218,"high":986,"low":3219,"close":2820},"2024-01-05",67.53,66.6,{"symbol":5,"time":3221,"open":1593,"high":3163,"low":3133,"close":422},"2024-01-04",{"symbol":5,"time":3223,"open":470,"high":3224,"low":3225,"close":3226},"2024-01-03",70.6,68.14,68.63,{"symbol":5,"time":3228,"open":1467,"high":2399,"low":983,"close":982},"2024-01-02",{"symbol":5,"time":3230,"open":3034,"high":1220,"low":307,"close":3231},"2023-12-29",77.35,{"symbol":5,"time":3233,"open":1220,"high":311,"low":60,"close":3234},"2023-12-28",79.51,{"symbol":5,"time":3236,"open":2954,"high":3237,"low":3094,"close":3238},"2023-12-27",79.73,79.6,{"symbol":5,"time":3240,"open":298,"high":3241,"low":298,"close":267},"2023-12-26",78.64,{"symbol":5,"time":3243,"open":3244,"high":1295,"low":3245,"close":3068},"2023-12-22",77.08,76.25,{"symbol":5,"time":3247,"open":2980,"high":3248,"low":3249,"close":28},"2023-12-21",77.85,75.83,{"symbol":5,"time":3251,"open":1348,"high":2964,"low":333,"close":3252},"2023-12-20",76.11,{"symbol":5,"time":3254,"open":2438,"high":3255,"low":2438,"close":3256},"2023-12-19",77.76,77.31,{"symbol":5,"time":3258,"open":2883,"high":3259,"low":1312,"close":3260},"2023-12-18",74.87,73.88,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2882,"close":3265},"2023-12-15",74.83,75.49,74.21,{"symbol":5,"time":3267,"open":491,"high":3268,"low":530,"close":308},"2023-12-14",75.44,{"symbol":5,"time":3270,"open":3271,"high":2891,"low":1555,"close":454},"2023-12-13",69.73,{"symbol":5,"time":3273,"open":3274,"high":978,"low":610,"close":978},"2023-12-12",69.21,{"symbol":5,"time":3276,"open":967,"high":968,"low":2546,"close":1559},"2023-12-11",{"symbol":5,"time":3278,"open":2550,"high":3279,"low":3280,"close":466},"2023-12-08",70.67,67.6,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":1597,"close":2707},"2023-12-07",67.03,68.88,{"symbol":5,"time":3286,"open":2752,"high":3206,"low":2752,"close":1593},"2023-12-06",{"symbol":5,"time":3288,"open":1104,"high":1028,"low":2568,"close":3289},"2023-12-05",64.89,{"symbol":5,"time":3291,"open":911,"high":1036,"low":3292,"close":911},"2023-12-04",64.19,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":2771,"close":1003},"2023-12-01",63.5,65.17,{"symbol":5,"time":3298,"open":2618,"high":2777,"low":2648,"close":3188},"2023-11-30",{"symbol":5,"time":3300,"open":2632,"high":1614,"low":2632,"close":1681},"2023-11-29",{"symbol":5,"time":3302,"open":3303,"high":938,"low":2000,"close":2789},"2023-11-28",60.5,{"symbol":5,"time":3305,"open":688,"high":731,"low":3306,"close":3307},"2023-11-27",59,60.31,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":635},"2023-11-24",58.97,60.04,58.68,{"symbol":5,"time":3314,"open":3315,"high":726,"low":3316,"close":1794},"2023-11-22",59.13,58.34,{"symbol":5,"time":3318,"open":1992,"high":686,"low":3319,"close":1992},"2023-11-21",58.06,{"symbol":5,"time":3321,"open":3322,"high":666,"low":3323,"close":1811},"2023-11-20",57.92,57.48,{"symbol":5,"time":3325,"open":3326,"high":2656,"low":3327,"close":3328},"2023-11-17",56.44,56.4,58.19,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2023-11-16",56.02,56.45,55.49,56.28,{"symbol":5,"time":3336,"open":1909,"high":3337,"low":3338,"close":3339},"2023-11-15",57.27,55.45,56.3,{"symbol":5,"time":3341,"open":3342,"high":1920,"low":3343,"close":3344},"2023-11-14",53.96,53.82,55.1,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2023-11-13",50.95,52.21,50.86,52.02,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2023-11-10",50.99,51.7,50.87,51.5,{"symbol":5,"time":3358,"open":3359,"high":880,"low":3360,"close":3361},"2023-11-09",52.8,50.98,51.05,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2023-11-08",50.96,53.05,50.63,52.27,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3370,"close":3361},"2023-11-07",49.71,51.63,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2023-11-06",49.19,49.92,48.15,49.52,{"symbol":5,"time":3379,"open":3380,"high":824,"low":3381,"close":3382},"2023-11-03",50.8,48.4,48.68,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2023-11-02",43.71,44.1,42.78,43.98,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2023-11-01",39.95,41.1,39.34,40.96,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2023-10-31",39.48,40.38,38.89,40.25,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2023-10-30",40.37,40.86,38.85,39.22,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2023-10-27",40.36,40.52,38.91,40.02,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2023-10-26",41.66,42.89,41.55,41.68,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2023-10-25",43.56,43.65,41.3,41.72,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2023-10-24",44.78,46.15,44.71,45.35,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2023-10-23",43.58,44.57,42.81,43.9,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3388},"2023-10-20",44.52,44.56,43.7,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-10-19",44.38,45.57,43.96,44.17,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-10-18",45.28,45.88,44.55,44.58,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-10-17",44.18,46.38,44.09,45.9,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2023-10-16",43.84,44.95,43.6,44.76,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2023-10-13",44.63,44.87,43.14,43.17,{"symbol":5,"time":3473,"open":1887,"high":3474,"low":3475,"close":3476},"2023-10-12",47.23,45.12,45.45,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2023-10-11",46.34,47.54,46.02,46.69,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3485,"close":3487},"2023-10-10",44.3,46.54,46,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3416,"close":3385},"2023-10-09",43.12,43.82,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3494,"close":3496},"2023-10-06",42.15,44.05,43.83,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2023-10-05",41.51,42.82,40.77,42.64,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-10-04",42,42.22,41.24,41.9,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3508},"2023-10-03",42.57,43.29,41.49,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-10-02",44.32,44.72,42.98,43.19,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2023-09-29",45.21,45.63,44.21,44.26,{"symbol":5,"time":3527,"open":3528,"high":3440,"low":3529,"close":3530},"2023-09-28",44.03,42.77,44.35,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2023-09-27",45.26,45.36,43.75,44.14,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3440,"close":3541},"2023-09-26",44.94,45.74,44.81,{"symbol":5,"time":3543,"open":3544,"high":3540,"low":3545,"close":3546},"2023-09-25",44.62,44.33,45.59,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3429},"2023-09-22",45.89,46.18,44.6,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-09-21",46.51,46.93,45.27,45.62,[3559,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3629,3634,3639,3644,3649,3654,3659,3662,3667,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3825,3830,3834,3839,3844,3848,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3911,3916,3921,3925,3930,3935,3939,3944,3949,3954,3959,3964,3969,3974,3978,3983,3988,3993,3997,4001,4006,4011,4015,4020,4025,4030,4035,4040,4045,4050,4055,4060,4065,4070,4075,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4298,4303,4308,4313,4318,4323,4328,4333,4337,4342,4346,4351,4356,4361,4366,4371,4376,4380,4383,4388,4393,4397,4401,4404,4408,4412,4417,4420,4425,4430,4435,4440,4444,4449,4454,4458,4462,4466,4471,4476,4481,4485,4490,4494,4499,4504,4509,4514,4519,4523,4528,4533,4538,4543,4548,4553,4558,4563,4567,4571,4576,4579,4584,4589,4594,4599,4603,4605,4609,4614,4619,4623,4628,4632,4637,4642,4647,4650,4655,4660,4665,4670,4673,4678,4683,4688,4692,4697,4701,4706,4710,4715,4720,4725,4730,4735,4740,4745,4749,4753,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4806,4811,4816,4821,4826,4830],{"symbol":3560,"time":26,"open":3561,"high":3562,"low":3563,"close":3564},"SPY",761.31,762,757.97,761.69,{"symbol":3560,"time":32,"open":3566,"high":3567,"low":3568,"close":3569},763.15,763.57,759.96,762.6,{"symbol":3560,"time":38,"open":3571,"high":3572,"low":3573,"close":3574},759.5,761.67,749.6,754.05,{"symbol":3560,"time":44,"open":3576,"high":3577,"low":3578,"close":3579},760.12,760.35,756.15,757.39,{"symbol":3560,"time":50,"open":3581,"high":3582,"low":3583,"close":3584},759,763.52,757.93,760.88,{"symbol":3560,"time":56,"open":3586,"high":3587,"low":3588,"close":3589},764.72,766.38,763.6,764.29,{"symbol":3560,"time":62,"open":3591,"high":3592,"low":3593,"close":3594},758.03,760.11,756.64,757.83,{"symbol":3560,"time":68,"open":3596,"high":3597,"low":3598,"close":3599},764.08,764.47,760.94,762.4,{"symbol":3560,"time":73,"open":3601,"high":3602,"low":3603,"close":3604},769.07,769.7,765.14,765.96,{"symbol":3560,"time":79,"open":3606,"high":3607,"low":3608,"close":3609},772.01,772.87,769,770.19,{"symbol":3560,"time":85,"open":3611,"high":3612,"low":3613,"close":3614},767.9,774.03,767.45,773.17,{"symbol":3560,"time":90,"open":3616,"high":3617,"low":3618,"close":3619},762.45,766.43,761.73,765.16,{"symbol":3560,"time":95,"open":3621,"high":3622,"low":3623,"close":3624},762.01,764.67,759.48,761.78,{"symbol":3560,"time":101,"open":3626,"high":3627,"low":3586,"close":3628},767.33,768,767.05,{"symbol":3560,"time":107,"open":3630,"high":3631,"low":3632,"close":3633},771.76,775.3,768.31,769.35,{"symbol":3560,"time":113,"open":3635,"high":3636,"low":3637,"close":3638},768.5,772.36,767.16,771.1,{"symbol":3560,"time":119,"open":3640,"high":3641,"low":3642,"close":3643},764.73,767.35,763.93,766.08,{"symbol":3560,"time":125,"open":3645,"high":3646,"low":3647,"close":3648},766.16,766.78,763.05,765.91,{"symbol":3560,"time":130,"open":3650,"high":3651,"low":3652,"close":3653},764.78,765.22,762.08,763.47,{"symbol":3560,"time":134,"open":3655,"high":3656,"low":3657,"close":3658},766.05,767.85,764.17,765.72,{"symbol":3560,"time":140,"open":3604,"high":3660,"low":3661,"close":3569},768.15,762.04,{"symbol":3560,"time":145,"open":3663,"high":3664,"low":3665,"close":3666},770.36,772.47,768.1,769.06,{"symbol":3560,"time":151,"open":3668,"high":3669,"low":3670,"close":3613},768.7,769.5,766.92,{"symbol":3560,"time":157,"open":3672,"high":3673,"low":3674,"close":3675},776.18,776.78,772.51,772.67,{"symbol":3560,"time":163,"open":3677,"high":3678,"low":3679,"close":3680},778.54,778.8,775.43,776.34,{"symbol":3560,"time":169,"open":3682,"high":3683,"low":3684,"close":3685},774.87,779.37,774.11,777.88,{"symbol":3560,"time":174,"open":3687,"high":3688,"low":3689,"close":3690},774.71,774.9,771.28,772.49,{"symbol":3560,"time":180,"open":3692,"high":3693,"low":3694,"close":3695},774.53,774.61,769.2,770.56,{"symbol":3560,"time":185,"open":3697,"high":3698,"low":3699,"close":3700},772.6,775.05,771.62,773.03,{"symbol":3560,"time":191,"open":3702,"high":3703,"low":3704,"close":3705},771.02,773.92,769.61,773.26,{"symbol":3560,"time":196,"open":3707,"high":3708,"low":3709,"close":3710},770.21,771.82,767.46,768.56,{"symbol":3560,"time":202,"open":3712,"high":3713,"low":3714,"close":3715},775.85,776.85,769.51,769.79,{"symbol":3560,"time":208,"open":3717,"high":3718,"low":3719,"close":3720},760.63,773.41,760.52,771.33,{"symbol":3560,"time":214,"open":3722,"high":3723,"low":3724,"close":3725},749.44,758.58,748.8,757.67,{"symbol":3560,"time":219,"open":3727,"high":3728,"low":3729,"close":3730},744.68,748.9,737.68,747.03,{"symbol":3560,"time":223,"open":3732,"high":3733,"low":3734,"close":3735},736.05,742.45,734.59,741.69,{"symbol":3560,"time":228,"open":3737,"high":3738,"low":3739,"close":3740},739.97,742.68,729.1,729.46,{"symbol":3560,"time":234,"open":3742,"high":3743,"low":3744,"close":3745},739.19,742.79,735.98,740.86,{"symbol":3560,"time":239,"open":3747,"high":3748,"low":3749,"close":3750},744.91,745.53,735.87,739.09,{"symbol":3560,"time":242,"open":3752,"high":3753,"low":3754,"close":3755},738.51,743.72,737.29,738.93,{"symbol":3560,"time":247,"open":3757,"high":3758,"low":3759,"close":3760},739.37,742.56,735.21,738.18,{"symbol":3560,"time":253,"open":3762,"high":3763,"low":3764,"close":3765},746.62,750.02,746.37,747.41,{"symbol":3560,"time":258,"open":3767,"high":3768,"low":3769,"close":3770},746.29,749.04,744.18,748.28,{"symbol":3560,"time":264,"open":3772,"high":3773,"low":3774,"close":3775},747.06,748.73,741.51,742.09,{"symbol":3560,"time":270,"open":3777,"high":3778,"low":3779,"close":3780},742.08,747.29,740.8,743.29,{"symbol":3560,"time":274,"open":3782,"high":3783,"low":3784,"close":3785},752.76,754.57,747.88,750.72,{"symbol":3560,"time":279,"open":3787,"high":3788,"low":3789,"close":3790},754.24,755.58,750.2,754.81,{"symbol":3560,"time":284,"open":3792,"high":3793,"low":3794,"close":3795},750.91,753.34,748.66,751.83,{"symbol":3560,"time":290,"open":3797,"high":3798,"low":3799,"close":3800},752.47,753.91,748,749.17,{"symbol":3560,"time":295,"open":3802,"high":3803,"low":3804,"close":3805},752.05,755.42,748.1,754.95,{"symbol":3560,"time":300,"open":3807,"high":3808,"low":3809,"close":3810},747.35,751.97,745.59,751.71,{"symbol":3560,"time":306,"open":3812,"high":3813,"low":3814,"close":3815},743.16,746.15,739.51,745.4,{"symbol":3560,"time":310,"open":3817,"high":3818,"low":3819,"close":3820},750.22,750.96,745.21,747.71,{"symbol":3560,"time":315,"open":3822,"high":3823,"low":3765,"close":3824},748.74,752.41,751.28,{"symbol":3560,"time":319,"open":3826,"high":3827,"low":3828,"close":3829},747.4,751.31,740.03,744.78,{"symbol":3560,"time":324,"open":3831,"high":3722,"low":3832,"close":3833},745,742.38,745.76,{"symbol":3560,"time":330,"open":3835,"high":3836,"low":3837,"close":3838},741.29,748.02,740.89,746.77,{"symbol":3560,"time":335,"open":3840,"high":3841,"low":3842,"close":3843},736.53,741.56,732.09,741,{"symbol":3560,"time":339,"open":3845,"high":3840,"low":3846,"close":3847},728.95,716.58,728.99,{"symbol":3560,"time":343,"open":3849,"high":3757,"low":3850,"close":3851},738.91,729.6,734.3,{"symbol":3560,"time":349,"open":3853,"high":3854,"low":3855,"close":3856},735.17,739.95,730.84,733.24,{"symbol":3560,"time":353,"open":3858,"high":3859,"low":3860,"close":3861},733.81,739.63,732.3,733.58,{"symbol":3560,"time":359,"open":3863,"high":3864,"low":3865,"close":3866},747.7,750.18,743.13,744.39,{"symbol":3560,"time":365,"open":3868,"high":3869,"low":3870,"close":3871},747.76,748.23,743.86,746.74,{"symbol":3560,"time":370,"open":3873,"high":3874,"low":3875,"close":3876},751.29,752.15,739.22,740.96,{"symbol":3560,"time":376,"open":3878,"high":3879,"low":3880,"close":3881},754.55,755.44,749.88,750.33,{"symbol":3560,"time":382,"open":3883,"high":3884,"low":3885,"close":3886},751.85,756.68,751.76,754.83,{"symbol":3560,"time":388,"open":3888,"high":3889,"low":3890,"close":3891},740.71,744.44,735.03,741.75,{"symbol":3560,"time":394,"open":3893,"high":3894,"low":3895,"close":3896},728.76,740,724.41,737.76,{"symbol":3560,"time":400,"open":3898,"high":3899,"low":3900,"close":3901},733.39,738.38,725.33,725.43,{"symbol":3560,"time":406,"open":3903,"high":3904,"low":3905,"close":3906},743.63,746.9,722.59,737.05,{"symbol":3560,"time":412,"open":3908,"high":3909,"low":3910,"close":3875},743.36,745.34,738.19,{"symbol":3560,"time":418,"open":3912,"high":3913,"low":3914,"close":3915},752.31,752.82,735.53,737.55,{"symbol":3560,"time":424,"open":3917,"high":3918,"low":3919,"close":3920},752.1,758.31,751.47,757.09,{"symbol":3560,"time":429,"open":3922,"high":3923,"low":3924,"close":3787},758.15,758.8,753.57,{"symbol":3560,"time":435,"open":3926,"high":3927,"low":3928,"close":3929},757.03,760.4,756.75,759.57,{"symbol":3560,"time":440,"open":3931,"high":3932,"low":3933,"close":3934},755.36,760.28,754.69,758.54,{"symbol":3560,"time":446,"open":3936,"high":3937,"low":3933,"close":3938},755.9,758.08,756.48,{"symbol":3560,"time":451,"open":3940,"high":3941,"low":3942,"close":3943},750.25,755.15,749.23,754.6,{"symbol":3560,"time":456,"open":3945,"high":3946,"low":3947,"close":3948},750.88,751.38,748.22,750.46,{"symbol":3560,"time":462,"open":3950,"high":3951,"low":3952,"close":3953},750.01,752.13,748.37,750.59,{"symbol":3560,"time":468,"open":3955,"high":3956,"low":3957,"close":3958},746.24,748.94,744.48,745.64,{"symbol":3560,"time":474,"open":3960,"high":3961,"low":3962,"close":3963},738.64,744.87,737.03,742.72,{"symbol":3560,"time":479,"open":3965,"high":3966,"low":3967,"close":3968},735.71,741.87,733.89,741.25,{"symbol":3560,"time":484,"open":3970,"high":3971,"low":3972,"close":3973},734.78,737.65,731.53,733.73,{"symbol":3560,"time":489,"open":3975,"high":3976,"low":3898,"close":3977},739.83,741.42,738.65,{"symbol":3560,"time":495,"open":3979,"high":3980,"low":3981,"close":3982},741.79,743.46,737.96,739.17,{"symbol":3560,"time":501,"open":3984,"high":3985,"low":3986,"close":3987},743.65,749.53,743.56,748.17,{"symbol":3560,"time":507,"open":3989,"high":3990,"low":3991,"close":3992},738.47,743.91,735.47,742.31,{"symbol":3560,"time":512,"open":3994,"high":3995,"low":3996,"close":3760},736.89,738.84,731.83,{"symbol":3560,"time":518,"open":3998,"high":3999,"low":3998,"close":4000},736.45,740.79,739.3,{"symbol":3560,"time":523,"open":4002,"high":4003,"low":4004,"close":4005},734.93,738.08,734.57,737.62,{"symbol":3560,"time":529,"open":4007,"high":4008,"low":4009,"close":4010},735.05,736.13,729.75,731.58,{"symbol":3560,"time":535,"open":4012,"high":3734,"low":4013,"close":4014},728.16,727.82,733.83,{"symbol":3560,"time":541,"open":4016,"high":4017,"low":4018,"close":4019},721.77,725.04,721.49,723.77,{"symbol":3560,"time":547,"open":4021,"high":4022,"low":4023,"close":4024},720.07,722.12,714.99,718.01,{"symbol":3560,"time":552,"open":4026,"high":4027,"low":4028,"close":4029},721.25,724.87,720.47,720.65,{"symbol":3560,"time":558,"open":4031,"high":4032,"low":4033,"close":4034},714.63,719.79,710.45,718.66,{"symbol":3560,"time":563,"open":4036,"high":4037,"low":4038,"close":4039},711,712.2,708.37,711.58,{"symbol":3560,"time":567,"open":4041,"high":4042,"low":4043,"close":4044},711.82,712.88,709.25,711.69,{"symbol":3560,"time":572,"open":4046,"high":4047,"low":4048,"close":4049},713.17,715.63,712.3,715.17,{"symbol":3560,"time":578,"open":4051,"high":4052,"low":4053,"close":4054},710.75,714.47,709.01,713.94,{"symbol":3560,"time":583,"open":4056,"high":4057,"low":4058,"close":4059},709.5,712.36,702.28,708.45,{"symbol":3560,"time":586,"open":4061,"high":4062,"low":4063,"close":4064},709.15,711.45,708.22,711.21,{"symbol":3560,"time":589,"open":4066,"high":4067,"low":4068,"close":4069},710.28,711.28,702.64,704.08,{"symbol":3560,"time":593,"open":4071,"high":4072,"low":4073,"close":4074},708.78,709.91,706.14,708.72,{"symbol":3560,"time":598,"open":4073,"high":4076,"low":4077,"close":4078},712.39,705.76,710.14,{"symbol":3560,"time":604,"open":4080,"high":4081,"low":4082,"close":4083},701.06,702.78,698.53,701.66,{"symbol":3560,"time":608,"open":4085,"high":4086,"low":4087,"close":4088},695.26,700.28,694.2,699.94,{"symbol":3560,"time":614,"open":4090,"high":4091,"low":4092,"close":4093},687.69,694.58,687.66,694.46,{"symbol":3560,"time":620,"open":4095,"high":4096,"low":4097,"close":4098},677.41,686.3,676.58,686.1,{"symbol":3560,"time":626,"open":4100,"high":4101,"low":4102,"close":4103},681.32,682.03,678.45,679.46,{"symbol":3560,"time":632,"open":4105,"high":4106,"low":4107,"close":4108},674.84,681.16,673.77,679.91,{"symbol":3560,"time":638,"open":4110,"high":4111,"low":4112,"close":4113},676.39,677.08,671.46,676.01,{"symbol":3560,"time":644,"open":4115,"high":4116,"low":4117,"close":4118},656.65,659.61,651.06,659.22,{"symbol":3560,"time":650,"open":4120,"high":4121,"low":4122,"close":4123},655.86,659.72,655.52,658.93,{"symbol":3560,"time":656,"open":4125,"high":4126,"low":4127,"close":4128},646.42,658.2,645.11,655.83,{"symbol":3560,"time":662,"open":4130,"high":4131,"low":4132,"close":4133},653.9,658.52,653,655.24,{"symbol":3560,"time":668,"open":4135,"high":4136,"low":4137,"close":4138},638.94,651.54,637.98,650.34,{"symbol":3560,"time":674,"open":4140,"high":4141,"low":4142,"close":4143},640.11,640.37,629.28,631.97,{"symbol":3560,"time":679,"open":4145,"high":4146,"low":4147,"close":4148},642.5,642.66,633.11,634.09,{"symbol":3560,"time":685,"open":4150,"high":4151,"low":4152,"close":4153},652.06,654.85,644.82,645.09,{"symbol":3560,"time":691,"open":4155,"high":4156,"low":4157,"close":4158},658.67,660.89,654.24,656.82,{"symbol":3560,"time":697,"open":4160,"high":4161,"low":4162,"close":4163},651.32,657.03,649.88,653.18,{"symbol":3560,"time":702,"open":4165,"high":4166,"low":4167,"close":4168},658.07,662.62,653.94,655.38,{"symbol":3560,"time":707,"open":4170,"high":4171,"low":4172,"close":4173},656.51,656.69,644.72,648.57,{"symbol":3560,"time":712,"open":4175,"high":4176,"low":4177,"close":4178},656.97,662.98,655.17,659.8,{"symbol":3560,"time":718,"open":4180,"high":4181,"low":4182,"close":4183},668.36,669.72,661.19,661.43,{"symbol":3560,"time":724,"open":4185,"high":4186,"low":4187,"close":4188},672.39,674.44,669.7,670.79,{"symbol":3560,"time":729,"open":4190,"high":4191,"low":4192,"close":4193},668.38,672.07,667.12,669.03,{"symbol":3560,"time":735,"open":4195,"high":4196,"low":4197,"close":4198},669.27,672.34,661.36,662.29,{"symbol":3560,"time":740,"open":4200,"high":4201,"low":4202,"close":4203},671.16,671.65,665.87,666.06,{"symbol":3560,"time":746,"open":4205,"high":4206,"low":4207,"close":4208},677.58,680.08,673.34,676.33,{"symbol":3560,"time":752,"open":4210,"high":4211,"low":4212,"close":4213},677.72,683.36,674.76,677.18,{"symbol":3560,"time":758,"open":4215,"high":4216,"low":4217,"close":4218},666.39,679.92,662.39,678.27,{"symbol":3560,"time":764,"open":4220,"high":4221,"low":4222,"close":4223},673.41,676.11,669.76,672.38,{"symbol":3560,"time":770,"open":4225,"high":4226,"low":4227,"close":4228},682.08,685.53,675.61,681.31,{"symbol":3560,"time":776,"open":4230,"high":4231,"low":4232,"close":4233},681.63,687.09,679.62,685.13,{"symbol":3560,"time":782,"open":4235,"high":4236,"low":4237,"close":4238},675.06,682.61,669.66,680.33,{"symbol":3560,"time":788,"open":4240,"high":4241,"low":4242,"close":4243},678.7,688.62,678.02,686.38,{"symbol":3560,"time":792,"open":4245,"high":4246,"low":4247,"close":4248},683.09,686.86,681.64,685.99,{"symbol":3560,"time":797,"open":4250,"high":4251,"low":4252,"close":4253},693.28,693.3,684.35,689.3,{"symbol":3560,"time":803,"open":4255,"high":4256,"low":4257,"close":4258},690.18,693.68,690.1,693.15,{"symbol":3560,"time":809,"open":4260,"high":4261,"low":4262,"close":4263},681.9,688.35,680,687.35,{"symbol":3560,"time":815,"open":4265,"high":4266,"low":4267,"close":4268},687.83,690,680.37,682.39,{"symbol":3560,"time":821,"open":4270,"high":4271,"low":4272,"close":4273},682.32,690.06,681.73,689.43,{"symbol":3560,"time":827,"open":4275,"high":4276,"low":4277,"close":4278},683.84,686.18,681.55,684.48,{"symbol":3560,"time":833,"open":4280,"high":4281,"low":4282,"close":4283},684.02,689.15,682.83,686.29,{"symbol":3560,"time":839,"open":4285,"high":4286,"low":4287,"close":4288},680.14,684.94,675.78,682.85,{"symbol":3560,"time":845,"open":4290,"high":4291,"low":4292,"close":4293},681.69,686.28,677.52,681.75,{"symbol":3560,"time":851,"open":4295,"high":4296,"low":4267,"close":4297},694.24,695.35,681.27,{"symbol":3560,"time":857,"open":4299,"high":4300,"low":4301,"close":4302},696.39,697.14,689.18,691.96,{"symbol":3560,"time":862,"open":4304,"high":4305,"low":4306,"close":4307},694.95,696.54,691.66,692.12,{"symbol":3560,"time":866,"open":4309,"high":4310,"low":4311,"close":4312},689.42,695.87,688.34,693.95,{"symbol":3560,"time":872,"open":4314,"high":4315,"low":4316,"close":4317},681.46,692.31,680.85,690.62,{"symbol":3560,"time":877,"open":4319,"high":4320,"low":4321,"close":4322},680.94,683.69,675.79,677.62,{"symbol":3560,"time":883,"open":4324,"high":4325,"low":4326,"close":4327},690.35,691.45,681.76,686.19,{"symbol":3560,"time":889,"open":4329,"high":4330,"low":4331,"close":4332},696.21,696.96,684.03,689.53,{"symbol":3560,"time":895,"open":4334,"high":4335,"low":4309,"close":4336},689.58,696.93,695.41,{"symbol":3560,"time":901,"open":4338,"high":4339,"low":4340,"close":4341},691.79,694.21,687.12,691.97,{"symbol":3560,"time":905,"open":4299,"high":4343,"low":4344,"close":4345},697.06,684.83,694.04,{"symbol":3560,"time":910,"open":4347,"high":4348,"low":4349,"close":4350},697.05,697.84,693.94,695.42,{"symbol":3560,"time":915,"open":4352,"high":4353,"low":4354,"close":4355},694.18,696.53,693.57,695.49,{"symbol":3560,"time":920,"open":4357,"high":4358,"low":4359,"close":4360},690.49,694.13,689.92,692.73,{"symbol":3560,"time":926,"open":4362,"high":4363,"low":4364,"close":4365},688.15,690.96,687.16,689.23,{"symbol":3560,"time":931,"open":4367,"high":4368,"low":4369,"close":4370},689.85,691.13,686.92,688.98,{"symbol":3560,"time":936,"open":4372,"high":4373,"low":4374,"close":4375},679.65,688.74,678.13,685.4,{"symbol":3560,"time":940,"open":4377,"high":4378,"low":4379,"close":4205},681.49,684.77,676.57,{"symbol":3560,"time":946,"open":4381,"high":4382,"low":4257,"close":4306},693.66,694.25,{"symbol":3560,"time":950,"open":4384,"high":4385,"low":4386,"close":4387},694.57,695.45,691.25,692.24,{"symbol":3560,"time":954,"open":4389,"high":4390,"low":4391,"close":4392},691,691.72,686.04,690.36,{"symbol":3560,"time":960,"open":4355,"high":4394,"low":4395,"close":4396},696.09,691.35,693.77,{"symbol":3560,"time":964,"open":4398,"high":4394,"low":4399,"close":4400},690.68,690.63,695.16,{"symbol":3560,"time":970,"open":4399,"high":4402,"low":4301,"close":4403},695.31,694.07,{"symbol":3560,"time":975,"open":4405,"high":4317,"low":4406,"close":4407},688.82,687.49,689.51,{"symbol":3560,"time":980,"open":4409,"high":4410,"low":4411,"close":4334},692.19,693.96,689.32,{"symbol":3560,"time":985,"open":4413,"high":4414,"low":4415,"close":4416},687.93,692.32,687.78,691.81,{"symbol":3560,"time":990,"open":4418,"high":4273,"low":4243,"close":4419},686.54,687.72,{"symbol":3560,"time":996,"open":4421,"high":4422,"low":4423,"close":4424},685.71,686.87,679.82,683.17,{"symbol":3560,"time":1001,"open":4426,"high":4427,"low":4428,"close":4429},687.14,687.36,681.71,681.92,{"symbol":3560,"time":1006,"open":4431,"high":4432,"low":4433,"close":4434},687.45,688.56,686.58,687.01,{"symbol":3560,"time":1011,"open":4436,"high":4437,"low":4438,"close":4439},687.54,689.2,686.07,687.85,{"symbol":3560,"time":1014,"open":4441,"high":4306,"low":4442,"close":4443},690.64,689.27,690.31,{"symbol":3560,"time":1020,"open":4445,"high":4446,"low":4447,"close":4448},687.95,690.83,687.8,690.38,{"symbol":3560,"time":1025,"open":4450,"high":4451,"low":4452,"close":4453},683.92,688.2,683.87,687.96,{"symbol":3560,"time":1030,"open":4455,"high":4456,"low":4457,"close":4344},683.94,685.36,680.59,{"symbol":3560,"time":1034,"open":4459,"high":4460,"low":4461,"close":4457},676.59,681.09,676.47,{"symbol":3560,"time":1038,"open":4463,"high":4464,"low":4465,"close":4461},677.6,680.74,674.9,{"symbol":3560,"time":1042,"open":4467,"high":4468,"low":4469,"close":4470},679.89,680.44,671.2,671.4,{"symbol":3560,"time":1047,"open":4472,"high":4473,"low":4474,"close":4475},679.23,681.08,674.98,678.87,{"symbol":3560,"time":1052,"open":4477,"high":4478,"low":4479,"close":4480},685.74,685.76,679.25,680.73,{"symbol":3560,"time":1056,"open":4482,"high":4483,"low":4484,"close":4326},688.17,688.88,679.17,{"symbol":3560,"time":1061,"open":4486,"high":4487,"low":4488,"close":4489},685.14,689.25,682.17,689.17,{"symbol":3560,"time":1065,"open":4491,"high":4492,"low":4228,"close":4493},682.56,688.97,687.57,{"symbol":3560,"time":1070,"open":4495,"high":4496,"low":4497,"close":4498},683.15,685.39,682.59,683.04,{"symbol":3560,"time":1076,"open":4500,"high":4501,"low":4502,"close":4503},686.59,686.64,681.57,683.63,{"symbol":3560,"time":1082,"open":4505,"high":4506,"low":4507,"close":4508},685.47,688.39,684.58,685.69,{"symbol":3560,"time":1088,"open":4510,"high":4511,"low":4512,"close":4513},685.3,685.37,681.34,684.39,{"symbol":3560,"time":1094,"open":4515,"high":4516,"low":4517,"close":4518},680.57,684.91,679.69,683.89,{"symbol":3560,"time":1097,"open":4429,"high":4520,"low":4521,"close":4522},683.82,679.33,681.53,{"symbol":3560,"time":1101,"open":4524,"high":4525,"low":4526,"close":4527},678.81,682.99,678.74,680.27,{"symbol":3560,"time":1106,"open":4529,"high":4530,"low":4531,"close":4532},680.86,683.67,680.5,683.39,{"symbol":3560,"time":1109,"open":4534,"high":4535,"low":4536,"close":4537},677.63,681.7,676.72,679.68,{"symbol":3560,"time":1113,"open":4539,"high":4540,"low":4541,"close":4542},668.63,676.21,664.48,675.02,{"symbol":3560,"time":1119,"open":4544,"high":4545,"low":4546,"close":4547},662.69,670.06,661.59,668.73,{"symbol":3560,"time":1125,"open":4549,"high":4550,"low":4551,"close":4552},655.05,664.55,650.85,659.03,{"symbol":3560,"time":1131,"open":4554,"high":4555,"low":4556,"close":4557},672.91,675.56,651.89,652.53,{"symbol":3560,"time":1135,"open":4559,"high":4560,"low":4561,"close":4562},660.78,667.34,658.75,662.63,{"symbol":3560,"time":1141,"open":4564,"high":4565,"low":4120,"close":4566},662.1,665.12,660.08,{"symbol":3560,"time":1146,"open":4187,"high":4568,"low":4569,"close":4570},673.71,662.17,665.67,{"symbol":3560,"time":1152,"open":4572,"high":4573,"low":4574,"close":4575},665.38,675.66,663.27,671.93,{"symbol":3560,"time":1157,"open":4531,"high":4529,"low":4577,"close":4578},670.52,672.04,{"symbol":3560,"time":1163,"open":4580,"high":4581,"low":4582,"close":4583},684.79,684.96,680.95,683.38,{"symbol":3560,"time":1168,"open":4585,"high":4586,"low":4587,"close":4588},679.95,683.57,678.73,683,{"symbol":3560,"time":1174,"open":4590,"high":4591,"low":4592,"close":4593},677.24,682.18,675.03,681.44,{"symbol":3560,"time":1178,"open":4595,"high":4596,"low":4597,"close":4598},667.91,671.08,661.21,670.97,{"symbol":3560,"time":1180,"open":4461,"high":4600,"low":4601,"close":4602},677.38,668.72,670.31,{"symbol":3560,"time":1185,"open":4474,"high":4529,"low":4604,"close":4205},674.17,{"symbol":3560,"time":1190,"open":4221,"high":4606,"low":4607,"close":4608},679.96,674.58,675.24,{"symbol":3560,"time":1195,"open":4610,"high":4611,"low":4612,"close":4613},685.67,685.8,679.94,683.34,{"symbol":3560,"time":1201,"open":4615,"high":4616,"low":4617,"close":4618},685.04,685.08,679.24,682.06,{"symbol":3560,"time":1207,"open":4620,"high":4621,"low":4622,"close":4622},683.9,685.94,679.83,{"symbol":3560,"time":1211,"open":4624,"high":4625,"low":4626,"close":4627},688.72,689.7,682.87,687.39,{"symbol":3560,"time":1217,"open":4629,"high":4630,"low":4344,"close":4631},687.05,688.91,687.06,{"symbol":3560,"time":1223,"open":4633,"high":4634,"low":4635,"close":4636},682.73,685.54,682.12,685.24,{"symbol":3560,"time":1229,"open":4638,"high":4639,"low":4640,"close":4641},676.46,678.47,675.65,677.25,{"symbol":3560,"time":1232,"open":4643,"high":4644,"low":4645,"close":4646},668.12,672.71,667.8,671.76,{"symbol":3560,"time":1237,"open":4648,"high":4648,"low":4649,"close":4645},672,663.3,{"symbol":3560,"time":1241,"open":4651,"high":4652,"low":4653,"close":4654},671.44,672.99,669.98,671.29,{"symbol":3560,"time":1247,"open":4656,"high":4657,"low":4658,"close":4659},667.32,672.21,667.27,671.3,{"symbol":3560,"time":1252,"open":4661,"high":4662,"low":4663,"close":4664},659.5,665.76,658.14,664.39,{"symbol":3560,"time":1257,"open":4666,"high":4667,"low":4668,"close":4669},666.82,668.71,657.11,660.64,{"symbol":3560,"time":1262,"open":4666,"high":4671,"low":4123,"close":4672},670.23,665.17,{"symbol":3560,"time":1266,"open":4674,"high":4675,"low":4676,"close":4677},657.17,665.83,653.17,662.23,{"symbol":3560,"time":1271,"open":4679,"high":4680,"low":4681,"close":4682},660.65,665.13,659.77,663.04,{"symbol":3560,"time":1276,"open":4684,"high":4685,"low":4686,"close":4687},672.13,673.95,652.84,653.02,{"symbol":3560,"time":1281,"open":4689,"high":4690,"low":4691,"close":4200},673.53,673.94,669.21,{"symbol":3560,"time":1286,"open":4693,"high":4694,"low":4695,"close":4696},670.25,673.21,669.42,673.11,{"symbol":3560,"time":1290,"open":4698,"high":4652,"low":4699,"close":4700},672.54,667.67,669.12,{"symbol":3560,"time":1294,"open":4702,"high":4703,"low":4704,"close":4705},671.62,672.51,669.46,671.61,{"symbol":3560,"time":1299,"open":4707,"high":4708,"low":4709,"close":4691},669.99,672.68,668.16,{"symbol":3560,"time":1302,"open":4711,"high":4712,"low":4713,"close":4714},670.45,670.57,666.78,669.22,{"symbol":3560,"time":1308,"open":4716,"high":4717,"low":4718,"close":4719},663.17,669.37,663.06,668.45,{"symbol":3560,"time":1314,"open":4721,"high":4722,"low":4723,"close":4724},662.93,666.65,661.61,666.18,{"symbol":3560,"time":1320,"open":4726,"high":4727,"low":4728,"close":4729},664.36,665.28,661.86,663.68,{"symbol":3560,"time":1325,"open":4731,"high":4732,"low":4733,"close":4734},659.51,662.37,657.88,661.82,{"symbol":3560,"time":1329,"open":4736,"high":4737,"low":4738,"close":4739},657.94,659.41,654.41,658.05,{"symbol":3560,"time":1333,"open":4741,"high":4742,"low":4743,"close":4744},664.51,664.61,659.67,661.1,{"symbol":3560,"time":1338,"open":4746,"high":4560,"low":4747,"close":4748},666.72,661.98,663.21,{"symbol":3560,"time":1342,"open":4750,"high":4751,"low":4569,"close":4752},662.2,667.29,666.84,{"symbol":3560,"time":1346,"open":4754,"high":4550,"low":4755,"close":4756},662.33,660.37,663.7,{"symbol":3560,"time":1350,"open":4758,"high":4759,"low":4760,"close":4761},661.89,664.89,660.27,662.26,{"symbol":3560,"time":1355,"open":4763,"high":4764,"low":4765,"close":4766},660.01,661.72,654.3,659.18,{"symbol":3560,"time":1359,"open":4768,"high":4769,"low":4770,"close":4771},661.47,661.78,659.21,660,{"symbol":3560,"time":1362,"open":4773,"high":4774,"low":4775,"close":4776},659.64,661.04,659.34,660.91,{"symbol":3560,"time":1367,"open":4778,"high":4779,"low":4780,"close":4781},657.6,659.11,656.9,657.41,{"symbol":3560,"time":1373,"open":4783,"high":4784,"low":4785,"close":4786},654.18,658.33,653.59,657.63,{"symbol":3560,"time":1378,"open":4788,"high":4789,"low":4790,"close":4791},653.62,654.55,650.63,652.21,{"symbol":3560,"time":1384,"open":4793,"high":4794,"low":4795,"close":4796},648.97,650.86,647.22,650.33,{"symbol":3560,"time":1389,"open":4798,"high":4799,"low":4800,"close":4801},648.62,649.84,647.23,648.83,{"symbol":3560,"time":1394,"open":4803,"high":4791,"low":4804,"close":4805},651.48,643.33,647.24,{"symbol":3560,"time":1400,"open":4807,"high":4808,"low":4809,"close":4810},644.42,649.15,643.51,649.12,{"symbol":3560,"time":1402,"open":4812,"high":4813,"low":4814,"close":4815},642.67,644.21,640.46,643.74,{"symbol":3560,"time":1406,"open":4817,"high":4818,"low":4819,"close":4820},637.5,640.49,634.92,640.27,{"symbol":3560,"time":1410,"open":4822,"high":4823,"low":4824,"close":4825},647.47,647.84,643.14,645.05,{"symbol":3560,"time":1415,"open":4805,"high":4827,"low":4828,"close":4829},649.48,645.34,648.92,{"symbol":3560,"time":1420,"open":4831,"high":4832,"low":4807,"close":4833},644.57,647.37,646.63,[4835,4839,4844,4846,4848,4850,4852,4854,4856,4857,4859,4861,4863,4865,4867,4869,4871,4874,4876,4878,4880,4882,4884,4886,4889,4891,4893,4895,4897,4899,4900,4902,4904,4906,4908,4910,4912,4914,4916,4918,4919,4921,4923,4925,4927,4929,4931,4933,4934,4936,4937,4939,4940,4942,4944,4946,4948,4950,4952,4953,4955,4957],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4837,"datetime":4838},"BULLISH","RSI","2026-09-18 00:00:00",{"time":95,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4843},"False","BEARISH","MACD","2026-09-01 00:00:00",{"time":95,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4843},"CCI",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4847},"2026-08-26 00:00:00",{"time":196,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4849},"2026-08-06 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4851},"2026-07-29 00:00:00",{"time":253,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4853},"2026-07-22 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4855},"2026-06-16 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4855},{"time":406,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4858},"2026-06-09 00:00:00",{"time":429,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4860},"2026-06-03 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4862},"2026-05-29 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4864},"2026-05-28 00:00:00",{"time":474,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4866},"2026-05-21 00:00:00",{"time":558,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4868},"2026-04-30 00:00:00",{"time":567,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4837,"datetime":4870},"2026-04-28 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4872,"datetime":4873},"ADX","2026-04-22 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4875},"2026-04-08 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4877},"2026-04-07 00:00:00",{"time":656,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4872,"datetime":4879},"2026-04-02 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4872,"datetime":4881},"2026-04-01 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4837,"datetime":4883},"2026-03-31 00:00:00",{"time":679,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4885},"2026-03-27 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4887,"datetime":4888},"MA","2026-03-20 00:00:00",{"time":712,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4872,"datetime":4890},"2026-03-19 00:00:00",{"time":724,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4892},"2026-03-17 00:00:00",{"time":740,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4837,"datetime":4894},"2026-03-12 00:00:00",{"time":792,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4872,"datetime":4896},"2026-02-27 00:00:00",{"time":792,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4898,"datetime":4896},"BollingerBands",{"time":792,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4896},{"time":803,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4901},"2026-02-25 00:00:00",{"time":866,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4837,"datetime":4903},"2026-02-09 00:00:00",{"time":877,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4887,"datetime":4905},"2026-02-05 00:00:00",{"time":889,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4898,"datetime":4907},"2026-02-03 00:00:00",{"time":940,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4909},"2026-01-20 00:00:00",{"time":950,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4911},"2026-01-15 00:00:00",{"time":954,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4872,"datetime":4913},"2026-01-14 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4887,"datetime":4915},"2026-01-08 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4898,"datetime":4917},"2026-01-05 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4917},{"time":1025,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4837,"datetime":4920},"2025-12-23 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4872,"datetime":4922},"2025-12-05 00:00:00",{"time":1101,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4872,"datetime":4924},"2025-12-01 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4872,"datetime":4926},"2025-11-28 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4928},"2025-11-26 00:00:00",{"time":1163,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4872,"datetime":4930},"2025-11-12 00:00:00",{"time":1180,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4898,"datetime":4932},"2025-11-06 00:00:00",{"time":1180,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4887,"datetime":4932},{"time":1207,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4845,"datetime":4935},"2025-10-30 00:00:00",{"time":1207,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4935},{"time":1232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4887,"datetime":4938},"2025-10-23 00:00:00",{"time":1232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4938},{"time":1247,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4887,"datetime":4941},"2025-10-20 00:00:00",{"time":1266,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4943},"2025-10-14 00:00:00",{"time":1281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4887,"datetime":4945},"2025-10-09 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4898,"datetime":4947},"2025-10-08 00:00:00",{"time":1294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4949},"2025-10-06 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4845,"datetime":4951},"2025-10-03 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4836,"trading_system":4842,"datetime":4951},{"time":1314,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4898,"datetime":4954},"2025-09-30 00:00:00",{"time":1329,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4842,"datetime":4956},"2025-09-25 00:00:00",{"time":1329,"symbol":5,"current_signal":4840,"signal_change":23,"signal_type":4841,"trading_system":4887,"datetime":4956},[4959,4965,4971,4976,4981,4986,4992,4997,5002,5007,5012,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5117,5122,5128,5134,5140,5145,5151,5157,5163,5169,5175,5180,5186,5191,5197,5203,5208,5214,5220,5225,5231,5237,5242,5248,5253,5259,5265,5271,5277,5283,5288,5294,5300,5306,5312,5318,5324,5330,5336,5341,5347],{"symbol":5,"form":4960,"filingdate":797,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"8-K","d108590d8k.htm","0001193125-26-076557","https://www.sec.gov/Archives/edgar/data/1512673/000119312526076557/d108590d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312526076557/0001193125-26-076557-index.htm",{"symbol":5,"form":4966,"filingdate":797,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"10-K","xyz-20251231.htm","0001628280-26-012254","https://www.sec.gov/Archives/edgar/data/1512673/000162828026012254/xyz-20251231.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828026012254/0001628280-26-012254-index.htm",{"symbol":5,"form":4960,"filingdate":926,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"d78925d8k.htm","0001193125-26-021035","https://www.sec.gov/Archives/edgar/data/1512673/000119312526021035/d78925d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312526021035/0001193125-26-021035-index.htm",{"symbol":5,"form":4960,"filingdate":954,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"d943166d8k.htm","0001193125-26-012944","https://www.sec.gov/Archives/edgar/data/1512673/000119312526012944/d943166d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312526012944/0001193125-26-012944-index.htm",{"symbol":5,"form":4960,"filingdate":1135,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"d34021d8k.htm","0001193125-25-287114","https://www.sec.gov/Archives/edgar/data/1512673/000119312525287114/d34021d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525287114/0001193125-25-287114-index.htm",{"symbol":5,"form":4987,"filingdate":1180,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"10-Q","sq-20250930.htm","0001628280-25-050234","https://www.sec.gov/Archives/edgar/data/1512673/000162828025050234/sq-20250930.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828025050234/0001628280-25-050234-index.htm",{"symbol":5,"form":4960,"filingdate":1180,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"d48712d8k.htm","0001193125-25-269715","https://www.sec.gov/Archives/edgar/data/1512673/000119312525269715/d48712d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525269715/0001193125-25-269715-index.htm",{"symbol":5,"form":4960,"filingdate":1439,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"d926223d8k.htm","0001193125-25-185305","https://www.sec.gov/Archives/edgar/data/1512673/000119312525185305/d926223d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525185305/0001193125-25-185305-index.htm",{"symbol":5,"form":4960,"filingdate":1453,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"d76379d8k.htm","0001193125-25-182661","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/0001193125-25-182661-index.htm",{"symbol":5,"form":4987,"filingdate":1478,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"sq-20250630.htm","0001628280-25-038920","https://www.sec.gov/Archives/edgar/data/1512673/000162828025038920/sq-20250630.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828025038920/0001628280-25-038920-index.htm",{"symbol":5,"form":4960,"filingdate":1478,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"d942331d8k.htm","0001193125-25-175456","https://www.sec.gov/Archives/edgar/data/1512673/000119312525175456/d942331d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525175456/0001193125-25-175456-index.htm",{"symbol":5,"form":4960,"filingdate":1627,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"d949823d8k.htm","0001193125-25-143634","https://www.sec.gov/Archives/edgar/data/1512673/000119312525143634/d949823d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525143634/0001193125-25-143634-index.htm",{"symbol":5,"form":4987,"filingdate":1793,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"sq-20250331.htm","0001628280-25-021538","https://www.sec.gov/Archives/edgar/data/1512673/000162828025021538/sq-20250331.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828025021538/0001628280-25-021538-index.htm",{"symbol":5,"form":4960,"filingdate":1793,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"d943129d8k.htm","0001193125-25-109972","https://www.sec.gov/Archives/edgar/data/1512673/000119312525109972/d943129d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525109972/0001193125-25-109972-index.htm",{"symbol":5,"form":4966,"filingdate":2029,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"sq-20241231.htm","0001628280-25-007376","https://www.sec.gov/Archives/edgar/data/1512673/000162828025007376/sq-20241231.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828025007376/0001628280-25-007376-index.htm",{"symbol":5,"form":4960,"filingdate":2038,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"d834054d8k.htm","0001193125-25-030738","https://www.sec.gov/Archives/edgar/data/1512673/000119312525030738/d834054d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525030738/0001193125-25-030738-index.htm",{"symbol":5,"form":4960,"filingdate":2081,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"d843940d8k.htm","0001193125-25-021783","https://www.sec.gov/Archives/edgar/data/1512673/000119312525021783/d843940d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525021783/0001193125-25-021783-index.htm",{"symbol":5,"form":4987,"filingdate":2405,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"sq-20240930.htm","0001628280-24-046294","https://www.sec.gov/Archives/edgar/data/1512673/000162828024046294/sq-20240930.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828024046294/0001628280-24-046294-index.htm",{"symbol":5,"form":4960,"filingdate":2405,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"d835206d8k.htm","0001193125-24-253135","https://www.sec.gov/Archives/edgar/data/1512673/000119312524253135/d835206d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524253135/0001193125-24-253135-index.htm",{"symbol":5,"form":4987,"filingdate":2674,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"sq-20240630.htm","0001628280-24-034157","https://www.sec.gov/Archives/edgar/data/1512673/000162828024034157/sq-20240630.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828024034157/0001628280-24-034157-index.htm",{"symbol":5,"form":4960,"filingdate":2674,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"d750402d8k.htm","0001193125-24-191530","https://www.sec.gov/Archives/edgar/data/1512673/000119312524191530/d750402d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524191530/0001193125-24-191530-index.htm",{"symbol":5,"form":4960,"filingdate":2783,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"d851990d8k.htm","0001193125-24-165661","https://www.sec.gov/Archives/edgar/data/1512673/000119312524165661/d851990d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524165661/0001193125-24-165661-index.htm",{"symbol":5,"form":4960,"filingdate":2887,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"d798494d8k.htm","0001193125-24-135259","https://www.sec.gov/Archives/edgar/data/1512673/000119312524135259/d798494d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524135259/0001193125-24-135259-index.htm",{"symbol":5,"form":4987,"filingdate":2904,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"sq-20240331.htm","0001628280-24-020025","https://www.sec.gov/Archives/edgar/data/1512673/000162828024020025/sq-20240331.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828024020025/0001628280-24-020025-index.htm",{"symbol":5,"form":4960,"filingdate":2904,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"d831696d8k.htm","0001193125-24-129385","https://www.sec.gov/Archives/edgar/data/1512673/000119312524129385/d831696d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524129385/0001193125-24-129385-index.htm",{"symbol":5,"form":4960,"filingdate":2952,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"d824979d8k.htm","0001193125-24-096370","https://www.sec.gov/Archives/edgar/data/1512673/000119312524096370/d824979d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524096370/0001193125-24-096370-index.htm",{"symbol":5,"form":4960,"filingdate":2994,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"d806556d8k.htm","0001193125-24-083382","https://www.sec.gov/Archives/edgar/data/1512673/000119312524083382/d806556d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524083382/0001193125-24-083382-index.htm",{"symbol":5,"form":4960,"filingdate":3102,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"d718674d8k.htm","0001193125-24-042835","https://www.sec.gov/Archives/edgar/data/1512673/000119312524042835/d718674d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524042835/0001193125-24-042835-index.htm",{"symbol":5,"form":4966,"filingdate":3102,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"sq-20231231.htm","0001628280-24-006354","https://www.sec.gov/Archives/edgar/data/1512673/000162828024006354/sq-20231231.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828024006354/0001628280-24-006354-index.htm",{"symbol":5,"form":4960,"filingdate":3128,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"d728712d8k.htm","0001193125-24-029919","https://www.sec.gov/Archives/edgar/data/1512673/000119312524029919/d728712d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524029919/0001193125-24-029919-index.htm",{"symbol":5,"form":4987,"filingdate":3384,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"sq-20230930.htm","0001628280-23-036406","https://www.sec.gov/Archives/edgar/data/1512673/000162828023036406/sq-20230930.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828023036406/0001628280-23-036406-index.htm",{"symbol":5,"form":4960,"filingdate":3384,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"d711180d8k.htm","0001193125-23-269372","https://www.sec.gov/Archives/edgar/data/1512673/000119312523269372/d711180d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523269372/0001193125-23-269372-index.htm",{"symbol":5,"form":5123,"filingdate":3408,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"8-K/A","d557189d8ka.htm","0001193125-23-265109","https://www.sec.gov/Archives/edgar/data/1512673/000119312523265109/d557189d8ka.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523265109/0001193125-23-265109-index.htm",{"symbol":5,"form":4960,"filingdate":5129,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"2023-09-18","d479324d8k.htm","0001193125-23-236904","https://www.sec.gov/Archives/edgar/data/1512673/000119312523236904/d479324d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523236904/0001193125-23-236904-index.htm",{"symbol":5,"form":4987,"filingdate":5135,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"2023-08-03","sq-20230630.htm","0001628280-23-027248","https://www.sec.gov/Archives/edgar/data/1512673/000162828023027248/sq-20230630.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828023027248/0001628280-23-027248-index.htm",{"symbol":5,"form":4960,"filingdate":5135,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"d469227d8k.htm","0001193125-23-202864","https://www.sec.gov/Archives/edgar/data/1512673/000119312523202864/d469227d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523202864/0001193125-23-202864-index.htm",{"symbol":5,"form":4960,"filingdate":5146,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"2023-07-27","d539859d8k.htm","0001193125-23-196098","https://www.sec.gov/Archives/edgar/data/1512673/000119312523196098/d539859d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523196098/0001193125-23-196098-index.htm",{"symbol":5,"form":4960,"filingdate":5152,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"2023-07-11","d442940d8k.htm","0001193125-23-185337","https://www.sec.gov/Archives/edgar/data/1512673/000119312523185337/d442940d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523185337/0001193125-23-185337-index.htm",{"symbol":5,"form":4960,"filingdate":5158,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"2023-06-15","d481586d8k.htm","0001193125-23-167883","https://www.sec.gov/Archives/edgar/data/1512673/000119312523167883/d481586d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523167883/0001193125-23-167883-index.htm",{"symbol":5,"form":4960,"filingdate":5164,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"2023-06-09","d496857d8k.htm","0001193125-23-164479","https://www.sec.gov/Archives/edgar/data/1512673/000119312523164479/d496857d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523164479/0001193125-23-164479-index.htm",{"symbol":5,"form":4987,"filingdate":5170,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"2023-05-04","sq-20230331.htm","0001628280-23-015762","https://www.sec.gov/Archives/edgar/data/1512673/000162828023015762/sq-20230331.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828023015762/0001628280-23-015762-index.htm",{"symbol":5,"form":4960,"filingdate":5170,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"d440104d8k.htm","0001193125-23-135928","https://www.sec.gov/Archives/edgar/data/1512673/000119312523135928/d440104d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523135928/0001193125-23-135928-index.htm",{"symbol":5,"form":4960,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"2023-02-23","d460989d8k.htm","0001193125-23-046618","https://www.sec.gov/Archives/edgar/data/1512673/000119312523046618/d460989d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523046618/0001193125-23-046618-index.htm",{"symbol":5,"form":4966,"filingdate":5181,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"sq-20221231.htm","0001628280-23-004840","https://www.sec.gov/Archives/edgar/data/1512673/000162828023004840/sq-20221231.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828023004840/0001628280-23-004840-index.htm",{"symbol":5,"form":4960,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2023-01-12","d449462d8k.htm","0001193125-23-007182","https://www.sec.gov/Archives/edgar/data/1512673/000119312523007182/d449462d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312523007182/0001193125-23-007182-index.htm",{"symbol":5,"form":4960,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2022-11-03","d361490d8k.htm","0001193125-22-276894","https://www.sec.gov/Archives/edgar/data/1512673/000119312522276894/d361490d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522276894/0001193125-22-276894-index.htm",{"symbol":5,"form":4987,"filingdate":5198,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"sq-20220930.htm","0001628280-22-028213","https://www.sec.gov/Archives/edgar/data/1512673/000162828022028213/sq-20220930.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828022028213/0001628280-22-028213-index.htm",{"symbol":5,"form":4960,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2022-10-21","d369895d8k.htm","0001193125-22-266723","https://www.sec.gov/Archives/edgar/data/1512673/000119312522266723/d369895d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522266723/0001193125-22-266723-index.htm",{"symbol":5,"form":4987,"filingdate":5215,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"2022-08-04","sq-20220630.htm","0001628280-22-021091","https://www.sec.gov/Archives/edgar/data/1512673/000162828022021091/sq-20220630.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828022021091/0001628280-22-021091-index.htm",{"symbol":5,"form":4960,"filingdate":5215,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"d369631d8k.htm","0001193125-22-212527","https://www.sec.gov/Archives/edgar/data/1512673/000119312522212527/d369631d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522212527/0001193125-22-212527-index.htm",{"symbol":5,"form":4960,"filingdate":5226,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"2022-06-17","d233982d8k.htm","0001193125-22-176543","https://www.sec.gov/Archives/edgar/data/1512673/000119312522176543/d233982d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522176543/0001193125-22-176543-index.htm",{"symbol":5,"form":4987,"filingdate":5232,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"2022-05-05","sq-20220331.htm","0001628280-22-012707","https://www.sec.gov/Archives/edgar/data/1512673/000162828022012707/sq-20220331.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828022012707/0001628280-22-012707-index.htm",{"symbol":5,"form":4960,"filingdate":5232,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"d340423d8k.htm","0001193125-22-142338","https://www.sec.gov/Archives/edgar/data/1512673/000119312522142338/d340423d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522142338/0001193125-22-142338-index.htm",{"symbol":5,"form":4960,"filingdate":5243,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"2022-04-22","d337596d8k.htm","0001193125-22-115187","https://www.sec.gov/Archives/edgar/data/1512673/000119312522115187/d337596d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522115187/0001193125-22-115187-index.htm",{"symbol":5,"form":5123,"filingdate":5243,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"d344135d8ka.htm","0001193125-22-115189","https://www.sec.gov/Archives/edgar/data/1512673/000119312522115189/d344135d8ka.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522115189/0001193125-22-115189-index.htm",{"symbol":5,"form":4960,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2022-04-15","d195404d8k.htm","0001193125-22-106860","https://www.sec.gov/Archives/edgar/data/1512673/000119312522106860/d195404d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522106860/0001193125-22-106860-index.htm",{"symbol":5,"form":5123,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2022-04-11","d322667d8ka.htm","0001193125-22-101660","https://www.sec.gov/Archives/edgar/data/1512673/000119312522101660/d322667d8ka.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522101660/0001193125-22-101660-index.htm",{"symbol":5,"form":4960,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2022-04-04","d343042d8k.htm","0001193125-22-095215","https://www.sec.gov/Archives/edgar/data/1512673/000119312522095215/d343042d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522095215/0001193125-22-095215-index.htm",{"symbol":5,"form":4960,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2022-03-08","d312264d8k.htm","0001193125-22-069287","https://www.sec.gov/Archives/edgar/data/1512673/000119312522069287/d312264d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522069287/0001193125-22-069287-index.htm",{"symbol":5,"form":4960,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2022-02-24","d219032d8k.htm","0001193125-22-052061","https://www.sec.gov/Archives/edgar/data/1512673/000119312522052061/d219032d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522052061/0001193125-22-052061-index.htm",{"symbol":5,"form":4966,"filingdate":5278,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"sq-20211231.htm","0001628280-22-003825","https://www.sec.gov/Archives/edgar/data/1512673/000162828022003825/sq-20211231.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828022003825/0001628280-22-003825-index.htm",{"symbol":5,"form":4960,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2022-01-31","d261416d8k.htm","0001193125-22-023529","https://www.sec.gov/Archives/edgar/data/1512673/000119312522023529/d261416d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522023529/0001193125-22-023529-index.htm",{"symbol":5,"form":4960,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2022-01-11","d269649d8k.htm","0001193125-22-006206","https://www.sec.gov/Archives/edgar/data/1512673/000119312522006206/d269649d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312522006206/0001193125-22-006206-index.htm",{"symbol":5,"form":4960,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2021-12-17","d257829d8k.htm","0001193125-21-359814","https://www.sec.gov/Archives/edgar/data/1512673/000119312521359814/d257829d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521359814/0001193125-21-359814-index.htm",{"symbol":5,"form":4960,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2021-12-14","d234299d8k.htm","0001193125-21-355993","https://www.sec.gov/Archives/edgar/data/1512673/000119312521355993/d234299d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521355993/0001193125-21-355993-index.htm",{"symbol":5,"form":4960,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"2021-12-10","d270905d8k.htm","0001193125-21-354007","https://www.sec.gov/Archives/edgar/data/1512673/000119312521354007/d270905d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521354007/0001193125-21-354007-index.htm",{"symbol":5,"form":4960,"filingdate":5319,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"2021-12-07","d231782d8k.htm","0001193125-21-349510","https://www.sec.gov/Archives/edgar/data/1512673/000119312521349510/d231782d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521349510/0001193125-21-349510-index.htm",{"symbol":5,"form":4960,"filingdate":5325,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"2021-12-01","d184856d8k.htm","0001193125-21-345526","https://www.sec.gov/Archives/edgar/data/1512673/000119312521345526/d184856d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521345526/0001193125-21-345526-index.htm",{"symbol":5,"form":4987,"filingdate":5331,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"2021-11-04","sq-20210930.htm","0001628280-21-021782","https://www.sec.gov/Archives/edgar/data/1512673/000162828021021782/sq-20210930.htm","https://www.sec.gov/Archives/edgar/data/1512673/000162828021021782/0001628280-21-021782-index.htm",{"symbol":5,"form":4960,"filingdate":5331,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"d28620d8k.htm","0001193125-21-320142","https://www.sec.gov/Archives/edgar/data/1512673/000119312521320142/d28620d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521320142/0001193125-21-320142-index.htm",{"symbol":5,"form":4960,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2021-11-03","d223202d8k.htm","0001193125-21-318565","https://www.sec.gov/Archives/edgar/data/1512673/000119312521318565/d223202d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521318565/0001193125-21-318565-index.htm",{"symbol":5,"form":4960,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2021-10-27","d249147d8k.htm","0001193125-21-309456","https://www.sec.gov/Archives/edgar/data/1512673/000119312521309456/d249147d8k.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312521309456/0001193125-21-309456-index.htm",[5354,5366,5380,5388,5403,5411,5442,5453,5465,5473,5484,5495],{"symbol":5,"accessionnumber":4973,"filingdate":926,"sec_url":4975,"tags":5355,"headline":5359,"summary":5360,"sector":9,"industry":5361,"date_processed":5362,"impact_score":5363,"exhibits":5364,"isLocked":5365},{"events":5356},[5357,5358],"CAO Resignation","Key Executive Appointment","Block, Inc. Announces Resignation of Chief Accounting Officer","Block, Inc. announced on January 23, 2026, the resignation of Ajmere Dale, the Company's Chief Accounting Officer, effective February 26, 2026. To ensure continuity, Amrita Ahuja, the Company's Chief Financial Officer and Chief Operating Officer, will serve as Interim Principal Accounting Officer until a permanent replacement is found.","Services-Prepackaged Software","2026-01-23 21:06:41","HIGH",[],false,{"symbol":5,"accessionnumber":4978,"filingdate":954,"sec_url":4980,"tags":5367,"headline":5371,"summary":5372,"sector":9,"industry":5361,"date_processed":5373,"impact_score":5374,"exhibits":5375,"isLocked":5365},{"events":5368},[5369,5370],"Credit Facility Entered","Financial Instrument Agreement","Block, Inc. Amends and Restates Revolving Credit Agreement","On January 14, 2026, Block, Inc. entered into an Amended and Restated Revolving Credit Agreement, increasing the unsecured revolving loan facility from $775.0 million to $900.0 million. The agreement also includes changes to the interest rate structures based on Block's total net leverage ratio. The facility matures on January 14, 2031, with conditions for early termination based on liquidity considerations. No borrowings or letters of credit were outstanding under the credit facility as of the amendment date.","2026-01-14 21:18:56","MEDIUM",[5376],{"exhibit_number":5377,"htm_reference":5378,"full_url":5379},"EX-10.1","d943166dex101.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312526012944/d943166dex101.htm",{"symbol":5,"accessionnumber":4983,"filingdate":1135,"sec_url":4985,"tags":5381,"headline":5384,"summary":5385,"sector":9,"industry":5361,"date_processed":5386,"impact_score":5374,"exhibits":5387,"isLocked":5365},{"8.01":5382},[5383],"Share Repurchase Program Announced","Block, Inc. Announces $5.0 Billion Increase to Share Repurchase Program","On November 19, 2025, Block, Inc. announced an increase of $5.0 billion to its share repurchase program for Class A common stock, expanding the authorization to $9.0 billion. The repurchases will be made in open market or private transactions, subject to market conditions and legal requirements. This program aims to return capital to shareholders as part of the company's capital allocation strategy.","2025-11-19 14:04:40",[],{"symbol":5,"accessionnumber":4994,"filingdate":1180,"sec_url":4996,"tags":5389,"headline":5394,"summary":5395,"sector":9,"industry":5361,"date_processed":5396,"impact_score":5397,"exhibits":5398,"isLocked":5365},{"2.02":5390,"9.01":5392},[5391],"General Statement",[5393],"Exhibits Furnished","Block, Inc. Announces Third-Quarter Financial Results","On November 6, 2025, Block, Inc. announced its financial results for the third quarter ended September 30, 2025, via a Shareholder Letter and will discuss these results in a conference call and earnings webcast on the same day. The Letter includes non-GAAP financial measures and a reconciliation to GAAP equivalents. Financial statements and exhibits will be furnished as part of the report.","2025-11-06 21:29:56","LOW",[5399],{"exhibit_number":5400,"htm_reference":5401,"full_url":5402},"EX-99.1","d48712dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525269715/d48712dex991.htm",{"symbol":5,"accessionnumber":4999,"filingdate":1439,"sec_url":5001,"tags":5404,"headline":5407,"summary":5408,"sector":9,"industry":5361,"date_processed":5409,"impact_score":5363,"exhibits":5410,"isLocked":5365},{"5.02":5405},[5406,5358],"Key Executive Departure","Block, Inc. Announces Shift in Engineering Leadership Roles","On August 21, 2025, Block, Inc. announced that Dhanji R. Prasanna, the Company's Engineering + Technology Lead, is transitioning to a new role as Technology Lead, focusing on technology strategy and frontier technologies. Arnaud Weber, currently leading the Cash Engineering team, will take over as Engineering Lead. This change is subject to regulatory approvals.","2025-08-22 16:04:01",[],{"symbol":5,"accessionnumber":5004,"filingdate":1453,"sec_url":5006,"tags":5412,"headline":5420,"summary":5421,"sector":9,"industry":5361,"date_processed":5422,"impact_score":5363,"exhibits":5423,"isLocked":5365},{"1.01":5413,"2.03":5414,"8.01":5416,"9.01":5418},[5370],[5415],"New Debt Issued",[5417],"Regulatory Investigation",[5419],"No viable tag","Block, Inc. Announces $2.2 Billion Senior Notes Offering","On August 13, 2025, Block, Inc. announced a private placement of $2.2 billion in senior notes due 2030 and 2033. The offering includes $1.2 billion of 5.625% Senior Notes due 2030 and $1.0 billion of 6.000% Senior Notes due 2033. The notes were issued under an exemption from the registration requirements of the Securities Act of 1933. Block, Inc. intends to use the net proceeds for general corporate purposes, including debt repayment, acquisitions, capital expenditures, investments, and working capital. The offering was upsized from the initially announced $1.5 billion.","2025-08-21 20:45:07",[5424,5428,5432,5435,5438],{"exhibit_number":5425,"htm_reference":5426,"full_url":5427},"EX-4.1","d76379dex41.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379dex41.htm",{"exhibit_number":5429,"htm_reference":5430,"full_url":5431},"EX-4.3","d76379dex43.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379dex43.htm",{"exhibit_number":5377,"htm_reference":5433,"full_url":5434},"d76379dex101.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379dex101.htm",{"exhibit_number":5400,"htm_reference":5436,"full_url":5437},"d76379dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379dex991.htm",{"exhibit_number":5439,"htm_reference":5440,"full_url":5441},"EX-99.2","d76379dex992.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525182661/d76379dex992.htm",{"symbol":5,"accessionnumber":5014,"filingdate":1478,"sec_url":5016,"tags":5443,"headline":5446,"summary":5447,"sector":9,"industry":5361,"date_processed":5448,"impact_score":5397,"exhibits":5449,"isLocked":5365},{"2.02":5444,"9.01":5445},[5391],[5393],"Block, Inc. Announces Second Quarter 2025 Financial Results","On August 7, 2025, Block, Inc. announced its financial results for the second quarter of 2025 through a Shareholder Letter, which is furnished as Exhibit 99.1 to this Current Report on Form 8-K. The Company also announced a conference call and earnings webcast to discuss these results. The Letter includes non-GAAP financial measures with a reconciliation to GAAP equivalents.","2025-08-21 23:10:57",[5450],{"exhibit_number":5400,"htm_reference":5451,"full_url":5452},"d942331dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525175456/d942331dex991.htm",{"symbol":5,"accessionnumber":5019,"filingdate":1627,"sec_url":5021,"tags":5454,"headline":5461,"summary":5462,"sector":9,"industry":5361,"date_processed":5463,"impact_score":5363,"exhibits":5464,"isLocked":5365},{"5.02":5455,"5.07":5458},[5456,5457],"New CEO Appointed","Executive Employment Agreement",[5459,5460],"Equity Plan Approved","Say-on-Pay Approved","Block, Inc. Announces Approval of Equity Incentive Plans and Voting Results","On June 17, 2025, Block, Inc. held its 2025 annual meeting of stockholders where shareholders approved the Block, Inc. 2025 Equity Incentive Plan and the Block, Inc. Amended and Restated 2015 Employee Stock Purchase Plan. Additionally, shareholders voted on several proposals, including the election of directors and advisory votes on executive compensation and the ratification of Ernst & Young LLP as the independent registered public accounting firm. The final voting results showed strong support for all approved items.","2025-08-22 08:21:30",[],{"symbol":5,"accessionnumber":5029,"filingdate":1793,"sec_url":5031,"tags":5466,"headline":5469,"summary":5470,"sector":9,"industry":5361,"date_processed":5471,"impact_score":5397,"exhibits":5472,"isLocked":5365},{"2.02":5467,"9.01":5468},[5391],[5393],"Block, Inc. Announces Q1 2025 Financial Results","On May 1, 2025, Block, Inc. issued a Shareholder Letter announcing its financial results for the first quarter ended March 31, 2025. The Letter, furnished as Exhibit 99.1, will also be discussed in a conference call and earnings webcast on the same day.","2025-08-23 01:25:07",[],{"symbol":5,"accessionnumber":5039,"filingdate":2038,"sec_url":5041,"tags":5474,"headline":5477,"summary":5478,"sector":9,"industry":5361,"date_processed":5479,"impact_score":5397,"exhibits":5480,"isLocked":5365},{"2.02":5475,"9.01":5476},[5391],[5419],"Block, Inc. Announces Q4 and FY 2024 Financial Results","On February 20, 2025, Block, Inc. announced its financial results for the fourth quarter and full fiscal year ended December 31, 2024, through a Shareholder Letter. The Letter is furnished as Exhibit 99.1 to this 8-K Report. The Company also mentioned the reference to non-GAAP financial information and the upcoming conference call on the same day to discuss these financial results. The information is not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934, nor is it incorporated by reference into any other filing.","2025-11-11 23:52:24",[5481],{"exhibit_number":5400,"htm_reference":5482,"full_url":5483},"d834054dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525030738/d834054dex991.htm",{"symbol":5,"accessionnumber":5044,"filingdate":2081,"sec_url":5046,"tags":5485,"headline":5488,"summary":5489,"sector":9,"industry":5361,"date_processed":5490,"impact_score":5363,"exhibits":5491,"isLocked":5365},{"5.02":5486,"9.01":5487},[5456],[5393],"Anthony Eisen, Co-Founder of Afterpay, Joins Block, Inc.'s Board of Directors","On February 6, 2025, Block, Inc. announced the appointment of Anthony Eisen, co-founder of Afterpay and CEO of Reshop, to its Board of Directors. This strategic addition aims to leverage Eisen's extensive expertise in financial technology, particularly in Buy Now, Pay Later services. Eisen previously served in various leadership roles at Afterpay, including co-CEO, and has a strong background in investment banking and private equity. His appointment is expected to contribute significantly to Block's ongoing evolution in financial services and commerce solutions.","2025-11-14 23:25:58",[5492],{"exhibit_number":5400,"htm_reference":5493,"full_url":5494},"d843940dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312525021783/d843940dex991.htm",{"symbol":5,"accessionnumber":5054,"filingdate":2405,"sec_url":5056,"tags":5496,"headline":5499,"summary":5500,"sector":9,"industry":5361,"date_processed":5501,"impact_score":5397,"exhibits":5502,"isLocked":5365},{"2.02":5497,"9.01":5498},[5391],[5393],"Block, Inc. Announces Third Quarter 2024 Financial Results","On November 7, 2024, Block, Inc. announced its financial results for the third quarter of 2024 in a Shareholder Letter. The company also scheduled a conference call and earnings webcast for the same day at 2:00 p.m. Pacific Time to discuss these results. Non-GAAP financial measures were referenced, with reconciliations provided in the Letter.","2025-12-03 23:10:10",[5503],{"exhibit_number":5400,"htm_reference":5504,"full_url":5505},"d835206dex991.htm","https://www.sec.gov/Archives/edgar/data/1512673/000119312524253135/d835206dex991.htm",null,1789889923536]