[{"data":1,"prerenderedAt":5579},["ShallowReactive",2],{"company-overview-ZM":3},{"company_profile":4,"ohlc":24,"spy":3613,"trading_signals":4889,"company_actions":5019,"filings_8k":5329,"report_history":5578,"insider_summary":5578,"filings_summary":5578,"financials_summary":5578,"institutional_summary":5578,"seo_links":5578},{"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},"ZM","Zoom Communications, Inc. Class A Common Stock","NASDAQ","XNGS","Technology","Software - Application",7438,"https://www.zoom.com","Zoom Communications, Inc. Class A Common Stock represents Zoom Communications, a technology company that provides a communications and collaboration platform for businesses, organizations, and individual users. Its cloud-based products support video meetings, voice calls, team chat, webinars, virtual events, and content sharing, helping people connect and work across locations and devices. The company also offers business communications tools such as Zoom Phone and contact center solutions, along with productivity and collaboration features designed for hybrid and distributed work environments. Zoom serves customers across a wide range of industries, making it a widely used platform for real-time digital communication, customer engagement, and workplace collaboration. Headquartered in San Jose, California, Zoom Communications focuses on software and services that connect people through simple, integrated communication experiences.","Common Stock","Mr. Eric S. Yuan","55 Almaden Boulevard","San Jose",95113,"CA","United States","888 799 9666","2026-09-12 00:00:00","True",[25,31,37,41,47,53,59,65,71,77,83,89,94,100,106,112,118,123,128,133,139,145,150,156,162,168,174,180,186,191,194,199,205,211,217,223,229,235,241,247,252,258,264,270,276,282,288,294,300,304,310,316,322,328,334,340,346,352,358,363,369,374,380,385,391,396,402,406,412,416,420,426,432,437,442,448,454,460,466,472,478,483,489,494,499,505,511,517,523,529,535,541,546,552,557,562,568,572,576,582,587,591,597,603,609,615,620,625,630,635,641,646,651,657,662,668,673,678,684,690,696,702,708,714,719,724,730,736,741,747,753,759,763,769,772,777,783,787,792,797,803,809,815,821,826,830,835,838,841,845,850,856,860,864,868,874,878,881,884,888,893,898,903,908,913,918,923,928,933,939,945,950,956,961,967,973,978,983,988,994,999,1005,1011,1017,1021,1027,1032,1036,1041,1046,1049,1052,1058,1060,1065,1071,1075,1078,1083,1088,1093,1099,1103,1108,1113,1119,1124,1130,1135,1140,1146,1151,1156,1161,1165,1169,1174,1179,1182,1187,1191,1196,1200,1205,1211,1217,1221,1224,1228,1233,1239,1244,1250,1256,1261,1266,1270,1275,1280,1284,1290,1293,1298,1303,1306,1310,1315,1320,1326,1331,1336,1340,1344,1346,1350,1355,1358,1362,1365,1370,1375,1379,1382,1386,1391,1396,1402,1407,1412,1416,1421,1426,1432,1437,1442,1447,1452,1458,1464,1470,1476,1482,1486,1492,1498,1504,1508,1513,1518,1523,1527,1533,1537,1542,1548,1553,1558,1564,1570,1576,1580,1585,1590,1595,1600,1603,1608,1614,1618,1624,1628,1634,1638,1643,1646,1652,1655,1658,1664,1667,1673,1678,1684,1687,1693,1696,1701,1706,1711,1716,1721,1726,1732,1735,1738,1742,1747,1750,1754,1757,1762,1764,1767,1772,1775,1780,1784,1787,1791,1796,1799,1803,1806,1811,1817,1821,1827,1832,1837,1842,1846,1852,1858,1864,1870,1876,1882,1888,1893,1898,1904,1907,1913,1915,1920,1926,1931,1935,1939,1944,1948,1954,1959,1964,1968,1974,1977,1982,1985,1991,1995,2000,2004,2009,2013,2016,2021,2026,2029,2034,2036,2040,2043,2045,2050,2055,2058,2063,2066,2069,2072,2077,2081,2085,2090,2095,2098,2103,2107,2111,2116,2119,2124,2127,2131,2135,2139,2144,2147,2151,2153,2157,2160,2164,2167,2170,2176,2180,2184,2187,2189,2194,2197,2200,2204,2208,2211,2214,2218,2223,2226,2230,2234,2236,2240,2242,2246,2248,2252,2257,2261,2263,2266,2271,2276,2280,2284,2286,2289,2293,2296,2301,2305,2310,2314,2319,2323,2328,2334,2339,2345,2350,2355,2361,2366,2371,2376,2381,2387,2392,2398,2403,2409,2414,2418,2423,2429,2434,2440,2443,2448,2453,2459,2464,2470,2476,2481,2486,2490,2496,2502,2508,2513,2518,2522,2527,2532,2536,2540,2546,2552,2558,2564,2570,2576,2582,2588,2594,2600,2606,2612,2618,2624,2630,2635,2641,2647,2653,2659,2664,2669,2675,2679,2684,2689,2695,2701,2707,2713,2718,2723,2728,2734,2739,2744,2747,2752,2756,2761,2766,2772,2777,2783,2788,2792,2797,2800,2805,2809,2815,2821,2827,2833,2839,2845,2851,2857,2862,2868,2873,2878,2883,2888,2894,2900,2906,2912,2916,2922,2927,2932,2938,2943,2949,2955,2958,2961,2966,2971,2977,2981,2984,2988,2992,2996,3001,3006,3010,3015,3019,3024,3028,3034,3039,3044,3047,3053,3059,3063,3066,3071,3076,3080,3086,3092,3097,3101,3106,3110,3116,3120,3123,3128,3131,3137,3142,3145,3147,3152,3157,3160,3165,3171,3175,3180,3183,3187,3191,3194,3198,3203,3207,3211,3216,3222,3227,3232,3236,3241,3247,3252,3257,3260,3263,3267,3271,3277,3281,3285,3288,3293,3296,3298,3300,3305,3309,3312,3317,3321,3326,3330,3334,3340,3343,3348,3351,3357,3360,3366,3370,3375,3379,3383,3388,3392,3397,3400,3405,3410,3414,3418,3421,3425,3428,3433,3439,3445,3448,3452,3456,3460,3465,3469,3471,3475,3478,3481,3485,3489,3493,3495,3498,3503,3509,3512,3515,3520,3524,3528,3531,3535,3539,3542,3547,3550,3555,3559,3563,3567,3571,3576,3580,3583,3587,3591,3596,3598,3601,3604,3607,3611],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",92.25,92.26,88.2,88.77,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",91.5,93.3,90.62,92.16,{"symbol":5,"time":38,"open":28,"high":34,"low":39,"close":40},"2026-09-16",91.58,91.94,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",94.73,95.2,92.73,93.07,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",96.85,97,94.99,95.36,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",95.24,96.84,94.75,95.57,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",96.16,96.8,94.79,95.46,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",97.72,98.53,95.71,96.18,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",99.63,99.82,95.54,96.44,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",98.08,102.25,96.86,101.33,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",97.38,99.13,96.61,98.14,{"symbol":5,"time":90,"open":91,"high":92,"low":91,"close":93},"2026-09-02",95.07,97.21,95.86,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",95,96.15,94.66,94.9,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",98.26,98.88,96.06,96.68,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",99.77,102.17,97.4,98.43,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",94.72,100.32,94.6,100.27,{"symbol":5,"time":119,"open":44,"high":120,"low":121,"close":122},"2026-08-26",98.36,92.72,93.83,{"symbol":5,"time":124,"open":125,"high":126,"low":117,"close":127},"2026-08-25",103.5,104.93,100.92,{"symbol":5,"time":129,"open":130,"high":130,"low":131,"close":132},"2026-08-24",107.49,103.01,104.83,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",106.4,108.63,104.88,107.43,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",106.6,108.21,106.04,106.3,{"symbol":5,"time":146,"open":147,"high":148,"low":147,"close":149},"2026-08-19",105.89,108.78,107.47,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",105.28,106.78,104.46,104.71,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",105,106.59,104.79,105.56,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",110.68,110.89,105.02,105.96,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",106.39,110.33,104.5,109.84,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",103.89,105.2,103.29,105.13,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",105.62,107.33,105.18,106.06,{"symbol":5,"time":187,"open":188,"high":149,"low":189,"close":190},"2026-08-10",104.1,103.38,107.2,{"symbol":5,"time":192,"open":80,"high":193,"low":80,"close":172},"2026-08-07",105.53,{"symbol":5,"time":195,"open":196,"high":197,"low":120,"close":198},"2026-08-06",98.81,101.41,101.3,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",101.81,102.74,99.15,100.64,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",97.44,102.31,96.66,102.12,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",97.53,99.99,97.15,98.25,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",92.19,96.37,91.14,96.07,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",92.15,92.48,90.68,92.32,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",91.12,94.14,90.53,92.41,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",91.17,92.22,89.35,91.48,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",90.11,91.7,89.74,91.22,{"symbol":5,"time":248,"open":249,"high":250,"low":249,"close":251},"2026-07-24",85.22,88.17,87.99,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",85.88,86.49,83.33,84.11,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",89.4,89.71,85.53,85.81,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",89.56,91,89.1,89.77,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",90.66,91.86,89.3,90.91,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",90.85,92.36,89.91,91.13,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",93,94.45,91.66,92.92,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",91.98,94.1,91.55,92.6,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",88.6,91.88,88.3,91.15,{"symbol":5,"time":301,"open":302,"high":303,"low":302,"close":297},"2026-07-13",89.99,93.15,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",90.86,91.49,89.36,89.76,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",85.91,89.95,85.55,89.88,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",85.78,87.9,85.03,87.4,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",86.48,87.83,85.64,85.68,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-06",86.37,87.09,84.65,84.96,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-02",89.25,90.5,86.86,87.15,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",88.56,91.09,87.89,90.13,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",85.9,87.32,85.24,86.31,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",88,88.75,85.86,86.14,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":324},"2026-06-26",83.43,86.73,83,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",84.84,85.15,82.27,82.88,{"symbol":5,"time":370,"open":249,"high":371,"low":372,"close":373},"2026-06-24",87.37,84.98,85.47,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",84.34,86.7,84.3,86.45,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":376},"2026-06-22",85.28,87.72,82.95,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",86.53,86.95,85.01,86.36,{"symbol":5,"time":392,"open":393,"high":393,"low":394,"close":395},"2026-06-17",91.6,87.21,87.39,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",93.29,93.63,90.39,92.07,{"symbol":5,"time":403,"open":122,"high":404,"low":284,"close":405},"2026-06-15",96.39,94.25,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-12",92,94.4,90.28,93.68,{"symbol":5,"time":413,"open":293,"high":414,"low":415,"close":228},"2026-06-11",93.73,90.8,{"symbol":5,"time":417,"open":418,"high":49,"low":414,"close":419},"2026-06-10",95.5,93.96,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",101.35,101.5,93.32,96.83,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",101.88,102.8,100.17,101.15,{"symbol":5,"time":433,"open":434,"high":167,"low":435,"close":436},"2026-06-05",105.66,99.57,101.62,{"symbol":5,"time":438,"open":439,"high":440,"low":178,"close":441},"2026-06-04",105.61,106.83,105.21,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",110.38,110.74,105.6,106.2,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",108.29,113.53,108.11,111.88,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",104,114.74,103.36,111.62,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",101.58,102.63,99.37,101.59,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",100,102.89,98.94,100.46,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",99.44,101.94,98.75,99.96,{"symbol":5,"time":479,"open":480,"high":480,"low":481,"close":482},"2026-05-26",105.22,99.66,100.09,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-22",108.5,113.73,105.09,105.64,{"symbol":5,"time":490,"open":491,"high":492,"low":52,"close":493},"2026-05-21",99,100.07,96.75,{"symbol":5,"time":495,"open":496,"high":497,"low":69,"close":498},"2026-05-20",96.46,99.59,99.42,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",98.21,100.49,97.03,97.39,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-18",99.5,100.44,98.28,98.87,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-15",98.6,102.47,98.52,100.16,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",102.58,102.9,97.81,98.23,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",103.48,103.96,101.51,102.43,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",106.36,106.66,102.22,102.96,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-11",109.31,111.56,105.46,107.12,{"symbol":5,"time":542,"open":543,"high":544,"low":480,"close":545},"2026-05-08",108.25,109.41,109.21,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-07",107.65,108.92,105.33,108.36,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":179},"2026-05-06",106.74,108.26,104.61,{"symbol":5,"time":558,"open":559,"high":560,"low":550,"close":561},"2026-05-05",107.01,109.5,109.1,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-04",103.55,107.91,103.21,106.63,{"symbol":5,"time":569,"open":491,"high":570,"low":196,"close":571},"2026-05-01",104.14,103.44,{"symbol":5,"time":573,"open":418,"high":574,"low":575,"close":215},"2026-04-30",97.8,93.49,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-29",91.69,96.51,91.02,95.76,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":221},"2026-04-28",91.27,92.38,90.27,{"symbol":5,"time":588,"open":589,"high":408,"low":261,"close":590},"2026-04-27",91.08,90.83,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-24",90.51,93.21,89.55,92.03,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-23",90.24,90.6,87.19,90.01,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",92.7,93.51,89.5,91.92,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-21",92.75,94.51,90.69,90.96,{"symbol":5,"time":616,"open":617,"high":613,"low":618,"close":619},"2026-04-20",89.08,88.11,90.56,{"symbol":5,"time":621,"open":622,"high":268,"low":623,"close":624},"2026-04-17",88.82,87.11,88.02,{"symbol":5,"time":626,"open":627,"high":337,"low":628,"close":629},"2026-04-16",90,86.08,86.68,{"symbol":5,"time":631,"open":632,"high":633,"low":256,"close":634},"2026-04-15",83.86,89.46,89.03,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-14",83.5,84.64,81.23,82.4,{"symbol":5,"time":642,"open":643,"high":368,"low":644,"close":645},"2026-04-13",79.86,79.24,82.8,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":644},"2026-04-10",84.01,84.06,77.01,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-09",83.27,84.48,81.9,84.03,{"symbol":5,"time":658,"open":659,"high":660,"low":368,"close":661},"2026-04-08",85.8,86.34,83.23,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-07",82.89,85.29,82.83,84.02,{"symbol":5,"time":669,"open":670,"high":671,"low":639,"close":672},"2026-04-06",82.03,83.02,82.68,{"symbol":5,"time":674,"open":675,"high":640,"low":676,"close":677},"2026-04-02",80,79.17,82.36,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-01",80.9,81.37,78.91,80.7,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",79.05,80.6,77.99,80.39,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",77.41,79.19,77.06,78.68,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-27",78.5,79.12,77.16,77.71,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-26",78.25,81.1,78.17,79.32,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-25",77,78.55,76.03,78.11,{"symbol":5,"time":715,"open":716,"high":716,"low":717,"close":718},"2026-03-24",77.55,75.45,75.98,{"symbol":5,"time":720,"open":721,"high":722,"low":712,"close":723},"2026-03-23",77.13,78.64,77.95,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-20",76.54,77.52,74.86,76.61,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-19",75.67,77.07,75.35,76.74,{"symbol":5,"time":737,"open":738,"high":739,"low":738,"close":740},"2026-03-18",75.33,77.17,76.43,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-17",75.21,77.2,74.82,75.99,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-16",74.7,75.92,74.33,74.96,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-13",74.94,75.66,73.63,74.1,{"symbol":5,"time":760,"open":761,"high":762,"low":728,"close":755},"2026-03-12",75.81,77.38,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-11",76.38,77.94,74.9,76.05,{"symbol":5,"time":770,"open":771,"high":771,"low":745,"close":765},"2026-03-10",78.24,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":694},"2026-03-09",76.34,77.63,75.8,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-06",76.47,77.78,75.88,77.5,{"symbol":5,"time":784,"open":701,"high":785,"low":710,"close":786},"2026-03-05",79.38,77.33,{"symbol":5,"time":788,"open":789,"high":790,"low":789,"close":791},"2026-03-04",73.5,78.45,78.02,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":789},"2026-03-03",70.89,74.66,70.7,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-02",72.51,74.24,71.74,72.72,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-02-27",73.98,75.12,72.69,73.94,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-26",79,80.25,72.93,75.54,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-25",86.79,87.28,84.5,85.43,{"symbol":5,"time":822,"open":823,"high":824,"low":348,"close":825},"2026-02-24",86,90.54,87.51,{"symbol":5,"time":827,"open":607,"high":607,"low":828,"close":829},"2026-02-23",82.79,86.06,{"symbol":5,"time":831,"open":832,"high":46,"low":833,"close":834},"2026-02-20",90.44,89.63,90.29,{"symbol":5,"time":836,"open":307,"high":837,"low":337,"close":614},"2026-02-19",92.67,{"symbol":5,"time":839,"open":622,"high":840,"low":624,"close":231},"2026-02-18",91.54,{"symbol":5,"time":842,"open":843,"high":594,"low":250,"close":844},"2026-02-17",91.74,88.65,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":293},"2026-02-13",92.3,92.91,89.89,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-12",91.73,93.61,89.44,92.24,{"symbol":5,"time":857,"open":858,"high":859,"low":296,"close":225},"2026-02-11",94.5,95.45,{"symbol":5,"time":861,"open":58,"high":862,"low":863,"close":51},"2026-02-10",96.52,94.43,{"symbol":5,"time":865,"open":866,"high":418,"low":337,"close":867},"2026-02-09",91.56,95.39,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-06",89.86,92.28,88.1,92.2,{"symbol":5,"time":875,"open":34,"high":876,"low":877,"close":617},"2026-02-05",93.64,88.73,{"symbol":5,"time":879,"open":880,"high":401,"low":601,"close":590},"2026-02-04",87.95,{"symbol":5,"time":882,"open":585,"high":883,"low":319,"close":877},"2026-02-03",93.53,{"symbol":5,"time":885,"open":578,"high":886,"low":834,"close":887},"2026-02-02",94.29,92.87,{"symbol":5,"time":889,"open":286,"high":890,"low":891,"close":892},"2026-01-30",94,91.18,92.1,{"symbol":5,"time":894,"open":858,"high":895,"low":896,"close":897},"2026-01-29",95.15,89.73,92.58,{"symbol":5,"time":899,"open":900,"high":901,"low":890,"close":902},"2026-01-28",94.94,97.58,96.22,{"symbol":5,"time":904,"open":493,"high":905,"low":906,"close":907},"2026-01-27",97.24,93.2,94.44,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":64},"2026-01-26",86.66,95.83,86.41,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":318},"2026-01-23",84.6,85.94,84.41,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":332},"2026-01-22",82,84.92,81.74,{"symbol":5,"time":924,"open":925,"high":926,"low":675,"close":927},"2026-01-21",81.38,82.17,81.18,{"symbol":5,"time":929,"open":675,"high":930,"low":931,"close":932},"2026-01-20",81.36,79.77,81.32,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-16",81.66,82.2,80.58,80.96,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-15",82.56,83.12,81.45,81.52,{"symbol":5,"time":946,"open":947,"high":638,"low":948,"close":949},"2026-01-14",83.13,82.73,82.76,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-13",86.65,87.02,82.5,83.19,{"symbol":5,"time":957,"open":958,"high":959,"low":326,"close":960},"2026-01-12",87.25,87.92,86.75,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-09",85.79,87.12,84.95,85.18,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-08",86.22,86.56,84.68,85.65,{"symbol":5,"time":974,"open":829,"high":975,"low":976,"close":977},"2026-01-07",86.88,84.28,86.63,{"symbol":5,"time":979,"open":980,"high":958,"low":981,"close":982},"2026-01-06",86.18,85.13,85.76,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":387},"2026-01-05",83.55,86.78,83.45,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-02",86.28,86.39,82.06,83.32,{"symbol":5,"time":995,"open":823,"high":996,"low":997,"close":998},"2025-12-31",86.83,85.93,86.29,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-12-30",85.97,86.43,85.77,86.3,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-29",87.64,88.39,86.11,86.33,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-26",87.45,88.09,87.44,88.04,{"symbol":5,"time":1018,"open":996,"high":344,"low":1019,"close":1020},"2025-12-24",86.58,87.79,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-23",89.38,89.97,86.82,87.16,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":302},"2025-12-22",89.8,90.89,89.65,{"symbol":5,"time":1033,"open":308,"high":243,"low":1034,"close":1035},"2025-12-19",88.83,89.82,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1023},"2025-12-18",88.72,89.98,88.7,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":355},"2025-12-17",88.61,90.65,88.44,{"symbol":5,"time":1047,"open":1004,"high":1016,"low":990,"close":1048},"2025-12-16",87.91,{"symbol":5,"time":1050,"open":274,"high":308,"low":1004,"close":1051},"2025-12-15",86.54,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-12",90.36,91.43,88.51,89.52,{"symbol":5,"time":1059,"open":1016,"high":35,"low":959,"close":599},"2025-12-11",{"symbol":5,"time":1061,"open":1062,"high":336,"low":1063,"close":1064},"2025-12-10",87.84,87.69,88.05,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-09",89.14,89.24,87.26,87.63,{"symbol":5,"time":1072,"open":354,"high":1073,"low":970,"close":1074},"2025-12-08",89.58,89.09,{"symbol":5,"time":1076,"open":629,"high":1056,"low":970,"close":1077},"2025-12-05",87.65,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1019},"2025-12-04",85.89,86.61,85.27,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":326},"2025-12-03",84.15,86.17,83.99,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":819,"close":1092},"2025-12-02",85.1,86.98,84.56,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-01",83.98,86.67,83.96,84.94,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":257,"close":333},"2025-11-28",84.33,85.74,{"symbol":5,"time":1104,"open":1105,"high":338,"low":1106,"close":1107},"2025-11-26",86.5,84.16,84.43,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":660},"2025-11-25",83.6,91.04,81.56,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-24",79.1,80.27,78.59,78.6,{"symbol":5,"time":1120,"open":704,"high":1121,"low":1122,"close":1123},"2025-11-21",79.49,77.42,78.63,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-20",81.75,81.97,78.15,78.42,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":812,"close":1134},"2025-11-19",81.13,81.22,80.71,{"symbol":5,"time":1136,"open":1137,"high":920,"low":1138,"close":1139},"2025-11-18",81.63,80.48,81.31,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-17",83.57,84.26,80.95,81.86,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":954,"close":1150},"2025-11-14",82.85,84.88,84.22,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":256,"close":1155},"2025-11-13",84.36,85.36,84.04,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":819,"close":1160},"2025-11-12",84.9,85.5,84.7,{"symbol":5,"time":1162,"open":971,"high":1163,"low":656,"close":1164},"2025-11-11",85.75,84.59,{"symbol":5,"time":1166,"open":655,"high":1167,"low":1145,"close":1168},"2025-11-10",83.67,83.16,{"symbol":5,"time":1170,"open":1137,"high":1171,"low":1172,"close":1173},"2025-11-07",82.12,80.82,81.69,{"symbol":5,"time":1175,"open":987,"high":1176,"low":1177,"close":1178},"2025-11-06",84,81.67,82.22,{"symbol":5,"time":1180,"open":1181,"high":332,"low":645,"close":1142},"2025-11-05",84.1,{"symbol":5,"time":1183,"open":1184,"high":314,"low":1185,"close":1186},"2025-11-04",85,83.18,83.83,{"symbol":5,"time":1188,"open":321,"high":1189,"low":1190,"close":990},"2025-11-03",88.71,85.23,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1193,"close":1195},"2025-10-31",84.42,87.41,87.23,{"symbol":5,"time":1197,"open":1198,"high":373,"low":1199,"close":376},"2025-10-30",82.78,82.52,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":993},"2025-10-29",84.37,84.4,82.87,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-28",85.07,85.99,84.32,84.89,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-10-27",86.62,86.8,85.16,85.17,{"symbol":5,"time":1218,"open":1219,"high":382,"low":1220,"close":976},"2025-10-24",83.36,83.26,{"symbol":5,"time":1222,"open":920,"high":1223,"low":920,"close":828},"2025-10-23",83.63,{"symbol":5,"time":1225,"open":993,"high":1226,"low":1145,"close":1227},"2025-10-22",83.51,82.01,{"symbol":5,"time":1229,"open":1230,"high":1097,"low":1231,"close":1232},"2025-10-21",81.88,81.59,83.61,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-20",80.5,82.29,80.44,81.91,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":811,"close":1243},"2025-10-17",79.3,80.42,80.01,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-16",79.9,80.65,79.16,79.83,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-15",79.78,80.13,78.36,79.51,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":707},"2025-10-14",78.06,80.11,77.76,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":676},"2025-10-13",80.59,80.8,79.11,{"symbol":5,"time":1267,"open":828,"high":362,"low":1268,"close":1269},"2025-10-10",79.7,80.28,{"symbol":5,"time":1271,"open":675,"high":1272,"low":1273,"close":1274},"2025-10-09",83.05,79.91,82.7,{"symbol":5,"time":1276,"open":1277,"high":812,"low":1278,"close":1279},"2025-10-08",80.09,79.25,79.85,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":682,"close":1121},"2025-10-07",81.2,81.34,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-06",81.08,81.51,80.05,81.03,{"symbol":5,"time":1291,"open":920,"high":1292,"low":680,"close":938},"2025-10-03",82.51,{"symbol":5,"time":1294,"open":1231,"high":1295,"low":1296,"close":1297},"2025-10-02",82.65,81.05,82.24,{"symbol":5,"time":1299,"open":640,"high":1300,"low":1301,"close":1302},"2025-10-01",83.28,80.06,81.28,{"symbol":5,"time":1304,"open":1167,"high":1087,"low":1305,"close":954},"2025-09-30",82.07,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":360,"close":1110},"2025-09-29",84.77,85.54,{"symbol":5,"time":1311,"open":1176,"high":1312,"low":1313,"close":1314},"2025-09-26",84.87,83.49,84.51,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1087},"2025-09-25",82.98,84.2,82.32,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-09-24",82.59,83.44,82.54,83.01,{"symbol":5,"time":1327,"open":1328,"high":667,"low":1329,"close":1330},"2025-09-23",83.66,81.99,82.58,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":987,"close":1335},"2025-09-22",83.77,85.11,83.53,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":656,"close":1106},"2025-09-19",86.9,87.17,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":357,"close":996},"2025-09-18",86.94,87.67,{"symbol":5,"time":1345,"open":820,"high":960,"low":249,"close":1004},"2025-09-17",{"symbol":5,"time":1347,"open":1107,"high":820,"low":1348,"close":1349},"2025-09-16",83.97,85.2,{"symbol":5,"time":1351,"open":1176,"high":1352,"low":1353,"close":1354},"2025-09-15",84.82,83.52,84.63,{"symbol":5,"time":1356,"open":915,"high":1184,"low":1357,"close":1095},"2025-09-12",83.82,{"symbol":5,"time":1359,"open":1181,"high":981,"low":1360,"close":1361},"2025-09-11",82.64,84.75,{"symbol":5,"time":1363,"open":966,"high":1364,"low":1335,"close":1333},"2025-09-10",86.13,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":921,"close":1369},"2025-09-09",85.33,86.59,85.62,{"symbol":5,"time":1371,"open":1176,"high":1372,"low":1373,"close":1374},"2025-09-08",85.42,83.75,85.08,{"symbol":5,"time":1376,"open":1219,"high":376,"low":1377,"close":1378},"2025-09-05",82.67,83.68,{"symbol":5,"time":1380,"open":1220,"high":1373,"low":1381,"close":828},"2025-09-04",81.95,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1127,"close":1313},"2025-09-03",82.13,83.9,{"symbol":5,"time":1387,"open":812,"high":1388,"low":1389,"close":1390},"2025-09-02",81.96,79.79,81.94,{"symbol":5,"time":1392,"open":1286,"high":1393,"low":1394,"close":1395},"2025-08-29",82.02,81.01,81.42,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-08-28",81.14,81.61,80.23,80.83,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":938},"2025-08-27",78.77,81.17,78.75,{"symbol":5,"time":1408,"open":1139,"high":1409,"low":1410,"close":1411},"2025-08-26",81.4,78.66,78.81,{"symbol":5,"time":1413,"open":1204,"high":1095,"low":1414,"close":1415},"2025-08-25",81.04,81.35,{"symbol":5,"time":1417,"open":1418,"high":1325,"low":1419,"close":1420},"2025-08-22",75.79,75.72,82.47,{"symbol":5,"time":1422,"open":1423,"high":789,"low":1424,"close":1425},"2025-08-21",71.48,71.16,73.17,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-20",72.2,72.36,71.38,72.16,{"symbol":5,"time":1433,"open":1434,"high":800,"low":1435,"close":1436},"2025-08-19",74,71.98,72.19,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":802,"close":1441},"2025-08-18",73.02,73.71,73.64,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1444,"close":1446},"2025-08-15",71.79,73.36,73.14,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1449},"2025-08-14",71.86,72.37,71.61,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-13",70.59,72.44,70.23,72.39,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-08-12",70.11,70.3,69.15,69.96,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-11",71.54,72.24,69.69,69.77,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-08-08",71.69,72.07,71.21,71.57,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-07",73.58,73.67,70.44,71.6,{"symbol":5,"time":1483,"open":1484,"high":1425,"low":1485,"close":1425},"2025-08-06",71.99,71.89,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-05",72.32,72.6,71.68,71.7,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-04",71.37,72.21,71.15,72.06,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-01",73.45,73.79,70.71,70.97,{"symbol":5,"time":1505,"open":745,"high":1506,"low":808,"close":1507},"2025-07-31",75.2,74.05,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":800},"2025-07-30",74.38,74.72,73.74,{"symbol":5,"time":1514,"open":732,"high":1515,"low":1516,"close":1517},"2025-07-29",76.2,74.25,74.51,{"symbol":5,"time":1519,"open":1520,"high":776,"low":1521,"close":1522},"2025-07-28",75,74.84,75.39,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":745,"close":745},"2025-07-25",75.82,75.91,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-07-24",76.15,76.58,75.34,75.63,{"symbol":5,"time":1534,"open":734,"high":1535,"low":1536,"close":768},"2025-07-23",76.06,74.58,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":743},"2025-07-22",74.61,75.87,74.26,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-21",74.97,75.11,74.07,74.48,{"symbol":5,"time":1549,"open":745,"high":1550,"low":1551,"close":1552},"2025-07-18",74.87,74.11,74.85,{"symbol":5,"time":1554,"open":1547,"high":1555,"low":1556,"close":1557},"2025-07-17",75.56,74.34,74.6,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-16",75.04,75.15,73.89,74.44,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-15",74.79,75.02,74.31,74.73,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-14",73.8,75.06,73.73,74.83,{"symbol":5,"time":1577,"open":1566,"high":755,"low":1578,"close":1579},"2025-07-11",73.06,73.4,{"symbol":5,"time":1581,"open":782,"high":1582,"low":1583,"close":1584},"2025-07-10",77.59,74.92,75.05,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":762},"2025-07-09",77.62,77.64,76.32,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1122},"2025-07-08",77.58,78.49,77.02,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":739},"2025-07-07",78.58,78.82,76.84,{"symbol":5,"time":1601,"open":1602,"high":1249,"low":692,"close":1597},"2025-07-03",77.6,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1582},"2025-07-02",77.1,77.7,76.67,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-01",77.79,78.18,76.87,77.57,{"symbol":5,"time":1615,"open":790,"high":1593,"low":1616,"close":1617},"2025-06-30",77.25,77.98,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-06-27",76.85,78.43,76.56,78.38,{"symbol":5,"time":1625,"open":710,"high":1626,"low":1589,"close":1627},"2025-06-26",77.69,76.96,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-25",76.44,76.97,75.58,76.62,{"symbol":5,"time":1635,"open":780,"high":704,"low":1636,"close":1637},"2025-06-24",76.42,76.45,{"symbol":5,"time":1639,"open":1640,"high":1260,"low":1641,"close":1642},"2025-06-23",77.66,76.86,77.27,{"symbol":5,"time":1644,"open":780,"high":711,"low":1645,"close":688},"2025-06-20",77.46,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-18",78.01,78.56,77.12,77.48,{"symbol":5,"time":1653,"open":782,"high":1129,"low":782,"close":1654},"2025-06-17",77.9,{"symbol":5,"time":1656,"open":650,"high":1657,"low":729,"close":1657},"2025-06-16",77.87,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-13",76.64,77.3,76.22,76.63,{"symbol":5,"time":1665,"open":1666,"high":698,"low":700,"close":692},"2025-06-12",78.35,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-11",79.31,79.65,77.97,78.16,{"symbol":5,"time":1674,"open":1400,"high":1675,"low":1676,"close":1677},"2025-06-10",80.35,79.23,79.41,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-09",80.37,80.87,79.93,80.26,{"symbol":5,"time":1685,"open":1282,"high":925,"low":1686,"close":1675},"2025-06-06",80.02,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-05",81.16,82.46,80.85,81.33,{"symbol":5,"time":1694,"open":1414,"high":943,"low":1269,"close":1695},"2025-06-04",80.68,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1249,"close":1700},"2025-06-03",81.07,81.3,80.98,{"symbol":5,"time":1702,"open":1703,"high":992,"low":1704,"close":1705},"2025-06-02",81.12,80.75,81.27,{"symbol":5,"time":1707,"open":1708,"high":932,"low":1709,"close":1710},"2025-05-30",79.95,79.15,81.25,{"symbol":5,"time":1712,"open":1400,"high":1713,"low":1714,"close":1715},"2025-05-29",80.31,78.99,79.94,{"symbol":5,"time":1717,"open":1248,"high":1718,"low":1719,"close":1720},"2025-05-28",80.18,79.01,79.67,{"symbol":5,"time":1722,"open":1682,"high":1723,"low":1724,"close":1725},"2025-05-27",80.34,78.34,78.9,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-23",80.77,82.04,79.2,79.28,{"symbol":5,"time":1733,"open":1247,"high":947,"low":1734,"close":1305},"2025-05-22",78.47,{"symbol":5,"time":1736,"open":1737,"high":1373,"low":1238,"close":367},"2025-05-21",82.57,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1283,"close":1740},"2025-05-20",83.1,83.35,{"symbol":5,"time":1743,"open":1744,"high":1744,"low":1745,"close":1746},"2025-05-19",83.92,83.06,83.31,{"symbol":5,"time":1748,"open":1155,"high":1207,"low":1097,"close":1749},"2025-05-16",84.62,{"symbol":5,"time":1751,"open":1325,"high":1752,"low":1274,"close":1753},"2025-05-15",83.87,83.85,{"symbol":5,"time":1755,"open":1745,"high":1756,"low":645,"close":653},"2025-05-14",83.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1185},"2025-05-13",82.82,83.74,82.45,{"symbol":5,"time":1763,"open":1322,"high":645,"low":1283,"close":1377},"2025-05-12",{"symbol":5,"time":1765,"open":1704,"high":1112,"low":1766,"close":1139},"2025-05-09",80.36,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":812},"2025-05-08",79.07,80.84,78.85,{"symbol":5,"time":1773,"open":1621,"high":1774,"low":1587,"close":722},"2025-05-07",78.79,{"symbol":5,"time":1776,"open":1777,"high":1411,"low":1778,"close":1779},"2025-05-06",77.88,77.43,78.05,{"symbol":5,"time":1781,"open":1654,"high":1782,"low":1610,"close":1783},"2025-05-05",79.27,78.23,{"symbol":5,"time":1785,"open":1657,"high":1786,"low":1606,"close":1783},"2025-05-02",78.67,{"symbol":5,"time":1788,"open":1777,"high":1789,"low":1790,"close":1616},"2025-05-01",78.29,77.19,{"symbol":5,"time":1792,"open":1793,"high":1640,"low":1794,"close":1795},"2025-04-30",76.83,76.12,77.54,{"symbol":5,"time":1797,"open":750,"high":1657,"low":1798,"close":716},"2025-04-29",75.7,{"symbol":5,"time":1800,"open":1801,"high":1660,"low":756,"close":1802},"2025-04-28",76.27,76.16,{"symbol":5,"time":1804,"open":1805,"high":1589,"low":1583,"close":712},"2025-04-25",75.48,{"symbol":5,"time":1807,"open":1425,"high":1808,"low":1809,"close":1810},"2025-04-24",75.69,72.92,75.49,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-23",73.23,74.76,72.26,72.83,{"symbol":5,"time":1818,"open":801,"high":1819,"low":1820,"close":801},"2025-04-22",72.04,70.96,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-04-21",70.93,71.62,69.66,70.49,{"symbol":5,"time":1828,"open":1829,"high":1428,"low":1830,"close":1831},"2025-04-17",71.63,71.07,71.49,{"symbol":5,"time":1833,"open":1472,"high":1834,"low":1835,"close":1836},"2025-04-16",72.82,70.57,71.2,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1444,"close":1841},"2025-04-15",71.97,73.13,72.4,{"symbol":5,"time":1843,"open":1450,"high":1844,"low":1845,"close":1435},"2025-04-14",73.24,71.35,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-11",70,71.5,68.83,71.34,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-10",69.18,70.29,67.31,69.61,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-09",66.25,72.34,65.62,71.83,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-04-08",69.54,70.56,65.81,66.7,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-07",64.78,70.08,64.41,68.05,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-04-04",69.67,70.46,67.03,67.75,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-04-03",72.01,73.38,70.67,73.25,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1560},"2025-04-02",73.35,75.5,73.22,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1436,"close":1897},"2025-04-01",73.31,74.21,74.02,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-03-31",73.66,73.84,71.9,73.77,{"symbol":5,"time":1905,"open":1801,"high":1622,"low":1906,"close":1521},"2025-03-28",74.27,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-03-27",77.93,78,76.57,76.78,{"symbol":5,"time":1914,"open":790,"high":790,"low":721,"close":780},"2025-03-26",{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1777,"close":1919},"2025-03-25",78.37,79.45,78.13,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-03-24",76.91,78.3,76.82,78.2,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1506,"close":1930},"2025-03-21",75.55,76.36,75.97,{"symbol":5,"time":1932,"open":1933,"high":1922,"low":1934,"close":712},"2025-03-20",75.61,75.6,{"symbol":5,"time":1936,"open":718,"high":1616,"low":1937,"close":1938},"2025-03-19",75.74,76.26,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":717},"2025-03-18",74.08,75.75,74.04,{"symbol":5,"time":1945,"open":1517,"high":1540,"low":1946,"close":1947},"2025-03-17",74.23,75.16,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-14",72.81,74.91,72.79,74.2,{"symbol":5,"time":1955,"open":1956,"high":1440,"low":1957,"close":1958},"2025-03-13",73.54,71.66,72.23,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1952,"close":1963},"2025-03-12",74.28,74.67,73.95,{"symbol":5,"time":1965,"open":789,"high":1550,"low":1966,"close":1967},"2025-03-11",72.74,73.15,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-10",75.71,75.85,73.04,73.47,{"symbol":5,"time":1975,"open":1520,"high":1622,"low":1976,"close":718},"2025-03-07",74.13,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1805},"2025-03-06",75.31,77.35,74.64,{"symbol":5,"time":1983,"open":1511,"high":1798,"low":1984,"close":1934},"2025-03-05",73.97,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-04",73.96,75.84,72.89,74.93,{"symbol":5,"time":1992,"open":1536,"high":1993,"low":1994,"close":1568},"2025-03-03",75.86,73.92,{"symbol":5,"time":1996,"open":1997,"high":1574,"low":1998,"close":1999},"2025-02-28",72.88,72.28,73.7,{"symbol":5,"time":2001,"open":1516,"high":2002,"low":2003,"close":1997},"2025-02-27",74.8,72.63,{"symbol":5,"time":2005,"open":1953,"high":2006,"low":2007,"close":2008},"2025-02-26",75.42,73.51,74.15,{"symbol":5,"time":2010,"open":2011,"high":2011,"low":799,"close":2012},"2025-02-25",77.67,74.22,{"symbol":5,"time":2014,"open":1384,"high":1741,"low":2015,"close":705},"2025-02-24",79.92,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":954},"2025-02-21",84.83,85.85,82.26,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":987},"2025-02-20",84.55,85.04,82.75,{"symbol":5,"time":2027,"open":819,"high":1349,"low":2028,"close":1216},"2025-02-19",83.07,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1349},"2025-02-18",85.3,85.4,83.41,{"symbol":5,"time":2035,"open":1215,"high":2031,"low":993,"close":1090},"2025-02-14",{"symbol":5,"time":2037,"open":2038,"high":2039,"low":653,"close":1215},"2025-02-13",83.29,85.46,{"symbol":5,"time":2041,"open":954,"high":2033,"low":2042,"close":1272},"2025-02-12",81.46,{"symbol":5,"time":2044,"open":1010,"high":1342,"low":2038,"close":1357},"2025-02-11",{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1002,"close":2049},"2025-02-10",86.91,88.62,87.1,{"symbol":5,"time":2051,"open":1069,"high":2052,"low":2053,"close":2054},"2025-02-07",88.16,85.71,86.12,{"symbol":5,"time":2056,"open":1105,"high":996,"low":963,"close":2057},"2025-02-06",86.69,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":1208},"2025-02-05",86.47,87.58,85.49,{"symbol":5,"time":2064,"open":629,"high":2065,"low":318,"close":980},"2025-02-04",87.18,{"symbol":5,"time":2067,"open":1159,"high":2068,"low":1143,"close":2054},"2025-02-03",86.4,{"symbol":5,"time":2070,"open":2071,"high":30,"low":1019,"close":1342},"2025-01-31",88.06,{"symbol":5,"time":2073,"open":2074,"high":880,"low":2075,"close":2076},"2025-01-30",86.96,86.15,87.29,{"symbol":5,"time":2078,"open":2079,"high":2079,"low":330,"close":2080},"2025-01-29",88.4,87.2,{"symbol":5,"time":2082,"open":1761,"high":2083,"low":677,"close":2084},"2025-01-28",88.9,88.64,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":920},"2025-01-27",79.02,82.28,78.78,{"symbol":5,"time":2091,"open":1704,"high":2092,"low":2093,"close":2094},"2025-01-24",82.31,79.99,80.17,{"symbol":5,"time":2096,"open":1782,"high":2097,"low":765,"close":1243},"2025-01-23",80.03,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":1731},"2025-01-22",79.04,79.36,78.07,{"symbol":5,"time":2104,"open":1774,"high":2105,"low":1602,"close":2106},"2025-01-21",79.21,78.54,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":1648,"close":2102},"2025-01-17",80.04,80.21,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":1782,"close":2115},"2025-01-16",80.3,80.47,79.44,{"symbol":5,"time":2117,"open":2118,"high":1172,"low":2101,"close":1683},"2025-01-15",80.12,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":1730},"2025-01-14",79.68,80.24,78.53,{"symbol":5,"time":2125,"open":2123,"high":2126,"low":2123,"close":1598},"2025-01-13",79.72,{"symbol":5,"time":2128,"open":1597,"high":2129,"low":791,"close":2130},"2025-01-10",79.82,79.46,{"symbol":5,"time":2132,"open":2118,"high":2133,"low":2134,"close":1246},"2025-01-08",80.66,78.86,{"symbol":5,"time":2136,"open":2137,"high":656,"low":2118,"close":2138},"2025-01-07",83.8,80.45,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":920,"close":2143},"2025-01-06",83.17,84.19,82.34,{"symbol":5,"time":2145,"open":2146,"high":1198,"low":1409,"close":1274},"2025-01-03",81.43,{"symbol":5,"time":2148,"open":1292,"high":828,"low":2149,"close":2150},"2025-01-02",80.88,81.58,{"symbol":5,"time":2152,"open":362,"high":362,"low":1705,"close":1399},"2024-12-31",{"symbol":5,"time":2154,"open":1198,"high":2155,"low":2156,"close":948},"2024-12-30",83.22,81.6,{"symbol":5,"time":2158,"open":1349,"high":1159,"low":2159,"close":1357},"2024-12-27",82.72,{"symbol":5,"time":2161,"open":1215,"high":357,"low":2162,"close":2163},"2024-12-26",84.85,85.44,{"symbol":5,"time":2165,"open":1184,"high":823,"low":1352,"close":2166},"2024-12-24",85.67,{"symbol":5,"time":2168,"open":2169,"high":1102,"low":917,"close":1082},"2024-12-23",85.25,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2024-12-20",83.2,86.1,82.86,85.6,{"symbol":5,"time":2177,"open":1354,"high":1367,"low":2178,"close":2179},"2024-12-19",83.65,84.05,{"symbol":5,"time":2181,"open":1158,"high":318,"low":2182,"close":2183},"2024-12-18",81.62,82.05,{"symbol":5,"time":2185,"open":1168,"high":1160,"low":2186,"close":915},"2024-12-17",82.55,{"symbol":5,"time":2188,"open":649,"high":638,"low":2155,"close":2137},"2024-12-16",{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":1756},"2024-12-13",86.81,87.3,83.38,{"symbol":5,"time":2195,"open":327,"high":818,"low":820,"close":2196},"2024-12-12",87.05,{"symbol":5,"time":2198,"open":1085,"high":1214,"low":2199,"close":1368},"2024-12-11",83.93,{"symbol":5,"time":2201,"open":2202,"high":1159,"low":2203,"close":1186},"2024-12-10",84.76,83.46,{"symbol":5,"time":2205,"open":254,"high":383,"low":2206,"close":2207},"2024-12-09",85.51,85.58,{"symbol":5,"time":2209,"open":2210,"high":960,"low":2210,"close":969},"2024-12-06",83.76,{"symbol":5,"time":2212,"open":1087,"high":2213,"low":1746,"close":1219},"2024-12-05",85.12,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2088,"close":2178},"2024-12-04",82.9,84.14,{"symbol":5,"time":2219,"open":1360,"high":2220,"low":2221,"close":2222},"2024-12-03",82.99,81.76,82.63,{"symbol":5,"time":2224,"open":954,"high":1149,"low":926,"close":2225},"2024-12-02",83.11,{"symbol":5,"time":2227,"open":2228,"high":972,"low":2143,"close":2229},"2024-11-29",84.8,82.69,{"symbol":5,"time":2231,"open":2232,"high":659,"low":2233,"close":1154},"2024-11-27",84.09,83.78,{"symbol":5,"time":2235,"open":667,"high":1184,"low":1133,"close":2033},"2024-11-26",{"symbol":5,"time":2237,"open":298,"high":2238,"low":2239,"close":634},"2024-11-25",92.8,88.22,{"symbol":5,"time":2241,"open":1409,"high":823,"low":1409,"close":254},"2024-11-22",{"symbol":5,"time":2243,"open":2244,"high":2245,"low":1725,"close":1282},"2024-11-21",78.96,81.65,{"symbol":5,"time":2247,"open":1777,"high":644,"low":1777,"close":2134},"2024-11-20",{"symbol":5,"time":2249,"open":1598,"high":2250,"low":782,"close":2251},"2024-11-19",79.03,77.75,{"symbol":5,"time":2253,"open":2254,"high":2254,"low":2255,"close":2256},"2024-11-18",81.21,78.88,78.93,{"symbol":5,"time":2258,"open":944,"high":2259,"low":2260,"close":1398},"2024-11-15",81.98,80.92,{"symbol":5,"time":2262,"open":1312,"high":1210,"low":640,"close":2222},"2024-11-14",{"symbol":5,"time":2264,"open":2265,"high":339,"low":332,"close":2024},"2024-11-13",86.51,{"symbol":5,"time":2267,"open":2268,"high":2049,"low":2269,"close":2270},"2024-11-12",84.73,84.07,86.32,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2207},"2024-11-11",81.87,86.23,81.83,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2110,"close":2042},"2024-11-08",80.52,81.57,{"symbol":5,"time":2281,"open":2282,"high":2114,"low":2106,"close":2283},"2024-11-07",79.69,80.19,{"symbol":5,"time":2285,"open":1925,"high":1675,"low":1672,"close":2282},"2024-11-06",{"symbol":5,"time":2287,"open":1418,"high":2288,"low":1419,"close":2251},"2024-11-05",77.85,{"symbol":5,"time":2290,"open":2291,"high":1930,"low":2292,"close":814},"2024-11-04",75.53,74.52,{"symbol":5,"time":2294,"open":2295,"high":712,"low":1536,"close":1934},"2024-11-01",74.69,{"symbol":5,"time":2297,"open":1962,"high":2298,"low":2299,"close":2300},"2024-10-31",75.51,74.63,74.74,{"symbol":5,"time":2302,"open":1522,"high":2303,"low":1569,"close":2304},"2024-10-30",75.83,74.78,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":1891},"2024-10-29",73.85,75.96,73.65,{"symbol":5,"time":2311,"open":813,"high":2312,"low":2313,"close":2307},"2024-10-28",74.16,72.68,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2003},"2024-10-25",72.78,73.75,72.61,{"symbol":5,"time":2320,"open":1966,"high":2321,"low":1429,"close":2322},"2024-10-24",73.99,72.66,{"symbol":5,"time":2324,"open":1884,"high":2325,"low":2326,"close":2327},"2024-10-23",73.18,71.76,72.54,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-10-22",72,73.12,71.71,72.22,{"symbol":5,"time":2335,"open":2336,"high":1429,"low":2337,"close":2338},"2024-10-21",70.27,70.2,72.17,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-10-18",70.39,70.74,70.15,70.52,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2337},"2024-10-17",69.42,70.33,68.72,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":1875,"close":2354},"2024-10-16",68.22,69.09,68.93,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-10-15",67.74,68.73,67.66,68.42,{"symbol":5,"time":2362,"open":2363,"high":1830,"low":2364,"close":2365},"2024-10-14",70.98,67.65,67.89,{"symbol":5,"time":2367,"open":1502,"high":2368,"low":2369,"close":2370},"2024-10-11",71.45,70.5,70.68,{"symbol":5,"time":2372,"open":2373,"high":1494,"low":2374,"close":2375},"2024-10-10",69.51,69.36,70.85,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2378,"close":2380},"2024-10-09",68.12,70.34,69.97,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-10-08",68.3,68.62,66.98,68.32,{"symbol":5,"time":2388,"open":2353,"high":2389,"low":2390,"close":2391},"2024-10-07",69.3,67.82,68.16,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-10-04",68,68.69,67.58,68.66,{"symbol":5,"time":2399,"open":2400,"high":2396,"low":2401,"close":2402},"2024-10-03",67.27,66.87,67.21,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-10-02",68.33,68.49,67.51,67.61,{"symbol":5,"time":2410,"open":1857,"high":2411,"low":2412,"close":2413},"2024-10-01",69.92,68.21,68.64,{"symbol":5,"time":2415,"open":2416,"high":2348,"low":2389,"close":2417},"2024-09-30",69.48,69.74,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2349,"close":2422},"2024-09-27",69.01,69.59,69.55,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-09-26",68.43,69.35,68.13,68.9,{"symbol":5,"time":2430,"open":2431,"high":2374,"low":2432,"close":2433},"2024-09-25",68.96,67.79,67.95,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-09-24",69.41,70.17,68.65,69.43,{"symbol":5,"time":2441,"open":2359,"high":2431,"low":2407,"close":2442},"2024-09-23",68.79,{"symbol":5,"time":2444,"open":2445,"high":2396,"low":2446,"close":2447},"2024-09-20",66.89,66.76,67.53,{"symbol":5,"time":2449,"open":2450,"high":2364,"low":2451,"close":2452},"2024-09-19",67.06,66.72,66.91,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-09-18",67.78,67.91,65.91,66.04,{"symbol":5,"time":2460,"open":2378,"high":2461,"low":2462,"close":2463},"2024-09-17",68.55,67.7,68.11,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-09-16",67.47,68.57,67.39,67.62,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-09-13",66.51,67.99,66.45,67.59,{"symbol":5,"time":2477,"open":2466,"high":2478,"low":2479,"close":2480},"2024-09-12",67.5,65.98,66.55,{"symbol":5,"time":2482,"open":2483,"high":2396,"low":2484,"close":2485},"2024-09-11",66.61,66.26,67.3,{"symbol":5,"time":2487,"open":2401,"high":2488,"low":2489,"close":1869},"2024-09-10",66.88,65.87,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-09-09",66.96,67.56,66.44,66.59,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-09-06",67.93,68.56,66.6,67.18,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-09-05",68.09,68.81,67.07,67.23,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2394,"close":2512},"2024-09-04",68.54,69.23,68.19,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":1850},"2024-09-03",69.08,70.41,68.61,{"symbol":5,"time":2519,"open":2380,"high":2520,"low":2521,"close":2515},"2024-08-30",70.28,68.8,{"symbol":5,"time":2523,"open":2524,"high":1496,"low":2525,"close":2526},"2024-08-29",70.81,69.9,69.94,{"symbol":5,"time":2528,"open":2529,"high":1861,"low":2530,"close":2531},"2024-08-28",71.75,70.04,70.69,{"symbol":5,"time":2533,"open":1849,"high":2534,"low":2535,"close":1902},"2024-08-27",72.33,70.92,{"symbol":5,"time":2537,"open":2538,"high":1429,"low":1848,"close":2539},"2024-08-26",70.09,71.32,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-08-23",68.15,70.86,68.02,70.14,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-08-22",61.82,68.28,60.71,68.04,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-08-21",59.62,60.26,59.35,60.23,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-08-20",59.61,59.97,58.78,59.13,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-08-19",58.5,59.87,58.49,59.82,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-08-16",57.52,58.26,57.23,58.07,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-08-15",57.73,58.14,57.51,57.85,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-08-14",56.41,57.06,56.12,57,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-08-13",55.49,56.67,55.28,56.65,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-08-12",56.35,56.5,55.06,55.32,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-08-09",56.17,56.53,55.55,56.38,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-08-08",56.36,56.57,56,56.21,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-08-07",56.49,57.43,55.62,55.72,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-08-06",55.88,56.68,55.61,55.83,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-08-05",56.63,56.87,55.6,55.63,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2568},"2024-08-02",58.09,58.87,57.32,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-01",60.44,60.79,58.84,58.97,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-07-31",61.45,62.22,60.29,60.4,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-07-30",60.21,61.26,59.92,61.05,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-07-29",60.41,60.62,59.96,60.32,{"symbol":5,"time":2660,"open":2651,"high":2661,"low":2662,"close":2663},"2024-07-26",60.65,59.59,60.09,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2560},"2024-07-25",58.29,60.48,57.98,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-07-24",59.23,59.65,58,58.16,{"symbol":5,"time":2676,"open":2677,"high":2651,"low":2677,"close":2678},"2024-07-23",58.47,59.42,{"symbol":5,"time":2680,"open":2563,"high":2681,"low":2682,"close":2683},"2024-07-22",59.25,58.13,58.64,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2633},"2024-07-19",58.83,59.09,58.27,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-07-18",59,59.74,58.79,59.15,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-07-17",58.89,59.38,58.63,59.1,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-07-16",58.25,59.19,58.12,59.16,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-07-15",57.64,59.03,57.47,58.33,{"symbol":5,"time":2714,"open":2715,"high":2578,"low":2716,"close":2717},"2024-07-12",56.61,56.48,57.58,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2720,"close":2722},"2024-07-11",56.06,57.39,56.6,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2610},"2024-07-10",56.7,57.05,55.78,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-07-09",57.15,57.68,56.74,56.88,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2574,"close":2738},"2024-07-08",58.19,58.32,57.4,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2573},"2024-07-05",58.69,58.91,58.22,{"symbol":5,"time":2745,"open":2688,"high":2562,"low":2746,"close":2699},"2024-07-03",58.17,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2666,"close":2751},"2024-07-02",59.37,59.86,58.34,{"symbol":5,"time":2753,"open":2700,"high":2754,"low":2686,"close":2755},"2024-07-01",59.41,59.21,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2704},"2024-06-28",58.67,59.68,58.55,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2677},"2024-06-27",57.41,58.51,56.95,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-06-26",57.79,57.95,57.28,57.54,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2768},"2024-06-25",57.71,58.3,57.37,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-06-24",58.61,58.9,57.44,57.81,{"symbol":5,"time":2784,"open":2673,"high":2785,"low":2786,"close":2787},"2024-06-21",59.2,57.77,58.88,{"symbol":5,"time":2789,"open":2586,"high":2790,"low":2629,"close":2791},"2024-06-20",58.37,58.31,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2611},"2024-06-18",57.13,57.31,56.09,{"symbol":5,"time":2798,"open":2738,"high":2799,"low":2584,"close":2765},"2024-06-17",57.57,{"symbol":5,"time":2801,"open":2802,"high":2674,"low":2803,"close":2804},"2024-06-14",57.93,57.33,57.74,{"symbol":5,"time":2806,"open":2555,"high":2807,"low":2802,"close":2808},"2024-06-13",60.5,57.94,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-06-12",63.49,63.5,60.35,60.52,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-06-11",62.99,63.23,61.71,62.85,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-06-10",62.43,63.32,62.42,62.96,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-06-07",62.78,63.44,62.58,62.84,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-06-06",62,63.78,61.9,63.11,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-06-05",61.78,62.45,61.63,62.09,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-06-04",61.6,62.1,61.32,61.53,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-06-03",61.8,62.49,61.47,61.73,{"symbol":5,"time":2858,"open":2661,"high":2859,"low":2860,"close":2861},"2024-05-31",61.42,60.2,61.34,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-05-30",61.35,61.58,60.11,60.53,{"symbol":5,"time":2869,"open":2859,"high":2870,"low":2871,"close":2872},"2024-05-29",61.89,61.21,61.36,{"symbol":5,"time":2874,"open":2826,"high":2875,"low":2876,"close":2877},"2024-05-28",63.09,61.7,62.06,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2880,"close":2882},"2024-05-24",62.17,63.45,63.01,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2825},"2024-05-23",64.64,64.68,62.19,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-05-22",64,65.2,63.55,64.38,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-05-21",62.81,65.4,62.61,63.86,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-05-20",64.12,64.5,63.57,64.09,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-05-17",63.61,64.18,63.52,64.16,{"symbol":5,"time":2913,"open":2892,"high":2914,"low":2875,"close":2915},"2024-05-16",64.14,63.96,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-05-15",64.15,64.19,62.77,63.81,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2875,"close":2926},"2024-05-14",63.75,64.17,63.53,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2838},"2024-05-13",62.29,63.46,62.18,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-05-10",61.28,62.08,61.2,61.97,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2940},"2024-05-09",61.13,62.12,61.03,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-05-08",61.65,63.04,61.02,61.23,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-05-07",61.96,62.36,61.76,62.14,{"symbol":5,"time":2956,"open":2548,"high":2957,"low":2850,"close":2548},"2024-05-06",62.24,{"symbol":5,"time":2959,"open":2926,"high":2960,"low":2861,"close":2548},"2024-05-03",63.77,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2853,"close":2965},"2024-05-02",62.3,63.18,62.83,{"symbol":5,"time":2967,"open":2968,"high":2929,"low":2969,"close":2970},"2024-05-01",60.9,60.69,61.61,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-04-30",62.71,62.95,60.89,61.1,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2979,"close":2824},"2024-04-29",62.5,63.83,{"symbol":5,"time":2982,"open":2983,"high":2877,"low":2650,"close":2835},"2024-04-26",61.44,{"symbol":5,"time":2985,"open":2646,"high":2986,"low":2658,"close":2987},"2024-04-25",61.16,61.04,{"symbol":5,"time":2989,"open":2990,"high":2880,"low":2991,"close":2945},"2024-04-24",61.91,60.98,{"symbol":5,"time":2993,"open":2994,"high":2953,"low":2994,"close":2995},"2024-04-23",59.63,61.62,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2787,"close":3000},"2024-04-22",59.94,60.07,59.54,{"symbol":5,"time":3002,"open":3003,"high":2649,"low":3004,"close":3005},"2024-04-19",59.81,59.08,59.45,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":2560,"close":2998},"2024-04-18",60.25,60.75,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3004},"2024-04-17",59.28,59.79,59.01,{"symbol":5,"time":3016,"open":2860,"high":3017,"low":3018,"close":3012},"2024-04-16",60.28,59.26,{"symbol":5,"time":3020,"open":2819,"high":3021,"low":3022,"close":3023},"2024-04-15",61.79,59.76,60.24,{"symbol":5,"time":3025,"open":3026,"high":2979,"low":3027,"close":2843},"2024-04-12",62.07,61.57,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-04-11",62.7,62.82,62.02,62.52,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":2644},"2024-04-10",62.4,62.9,61.55,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":2896,"close":3043},"2024-04-09",62.97,64.63,63.85,{"symbol":5,"time":3045,"open":2644,"high":3046,"low":2876,"close":2882},"2024-04-08",63.66,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-04-05",63.07,63.42,62.62,62.94,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-04-04",63.51,64.33,63.03,63.28,{"symbol":5,"time":3060,"open":3061,"high":3043,"low":2882,"close":3062},"2024-04-03",63.47,63.22,{"symbol":5,"time":3064,"open":3055,"high":3065,"low":2818,"close":2836},"2024-04-02",64.1,{"symbol":5,"time":3067,"open":3068,"high":3068,"low":3069,"close":3070},"2024-04-01",67.04,64.62,64.73,{"symbol":5,"time":3072,"open":3073,"high":3073,"low":3074,"close":3075},"2024-03-28",66.86,65.33,65.37,{"symbol":5,"time":3077,"open":2483,"high":2492,"low":3078,"close":3079},"2024-03-27",65.93,66.62,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-03-26",67,67.4,66.19,66.35,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-03-25",65.85,66.94,65.35,66.71,{"symbol":5,"time":3093,"open":3085,"high":3094,"low":3095,"close":3096},"2024-03-22",66.41,65.58,65.96,{"symbol":5,"time":3098,"open":2400,"high":2400,"low":3099,"close":3100},"2024-03-21",66.42,66.54,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3073},"2024-03-20",66.66,67.26,65.97,{"symbol":5,"time":3107,"open":3108,"high":3082,"low":3090,"close":3109},"2024-03-19",65.5,66.53,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-03-18",66.31,67.22,66,66.23,{"symbol":5,"time":3117,"open":3118,"high":2408,"low":3119,"close":3096},"2024-03-15",66.74,65.89,{"symbol":5,"time":3121,"open":2499,"high":3122,"low":2401,"close":3104},"2024-03-14",68.88,{"symbol":5,"time":3124,"open":2417,"high":3125,"low":3126,"close":3127},"2024-03-13",69.95,68.34,68.44,{"symbol":5,"time":3129,"open":1848,"high":1835,"low":2389,"close":3130},"2024-03-12",69.88,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-03-11",67.19,70.26,67.13,69.68,{"symbol":5,"time":3138,"open":2359,"high":3139,"low":3140,"close":3141},"2024-03-08",68.29,67.15,67.16,{"symbol":5,"time":3143,"open":2480,"high":3144,"low":2480,"close":1880},"2024-03-07",67.46,{"symbol":5,"time":3146,"open":3133,"high":2455,"low":3112,"close":3099},"2024-03-06",{"symbol":5,"time":3148,"open":2358,"high":3149,"low":3150,"close":3151},"2024-03-05",69.19,66.06,66.49,{"symbol":5,"time":3153,"open":3154,"high":2535,"low":3155,"close":3156},"2024-03-04",70.91,69.49,69.71,{"symbol":5,"time":3158,"open":2363,"high":1836,"low":3159,"close":3154},"2024-03-01",70.13,{"symbol":5,"time":3161,"open":1848,"high":3162,"low":3163,"close":3164},"2024-02-29",71.3,69.07,70.73,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-02-28",67.73,70.61,67.57,69.62,{"symbol":5,"time":3172,"open":3140,"high":2416,"low":3173,"close":3174},"2024-02-27",65.06,68.17,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":2974,"close":3179},"2024-02-26",63.65,64.32,63.12,{"symbol":5,"time":3181,"open":2979,"high":3061,"low":2963,"close":3182},"2024-02-23",63.4,{"symbol":5,"time":3184,"open":3185,"high":2931,"low":3186,"close":2941},"2024-02-22",61.93,60.94,{"symbol":5,"time":3188,"open":3189,"high":2859,"low":3190,"close":2864},"2024-02-21",60.42,60.14,{"symbol":5,"time":3192,"open":2876,"high":3193,"low":2667,"close":2849},"2024-02-20",61.92,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":2935,"close":2941},"2024-02-16",63.38,63.76,{"symbol":5,"time":3199,"open":3200,"high":3070,"low":3201,"close":3202},"2024-02-15",64.35,63.74,64.04,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3055,"close":2914},"2024-02-14",64.34,64.48,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":2896,"close":3046},"2024-02-13",63,64.05,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3206},"2024-02-12",65.72,66.15,64.45,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-02-09",64.21,66.5,64.01,65.7,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3049,"close":3226},"2024-02-08",63.69,64.07,63.9,{"symbol":5,"time":3228,"open":2909,"high":3229,"low":3230,"close":3231},"2024-02-07",64.25,63.06,63.88,{"symbol":5,"time":3233,"open":2926,"high":2914,"low":3234,"close":3235},"2024-02-06",63.21,63.6,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3224},"2024-02-05",63.93,64.02,63.35,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-02-02",64.28,64.79,63.36,64.27,{"symbol":5,"time":3248,"open":1872,"high":3249,"low":3250,"close":3251},"2024-02-01",65.65,64.13,64.85,{"symbol":5,"time":3253,"open":1860,"high":3254,"low":3255,"close":3256},"2024-01-31",66.38,64.58,64.61,{"symbol":5,"time":3258,"open":2405,"high":2521,"low":3259,"close":2501},"2024-01-30",67.14,{"symbol":5,"time":3261,"open":2475,"high":3262,"low":2475,"close":2354},"2024-01-29",69.1,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3113,"close":2357},"2024-01-26",67.33,68.75,{"symbol":5,"time":3268,"open":3269,"high":3269,"low":3133,"close":3270},"2024-01-25",69.5,67.42,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-01-24",70.42,70.6,68.92,69.04,{"symbol":5,"time":3278,"open":2421,"high":2525,"low":3279,"close":3280},"2024-01-23",69.11,69.63,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3276,"close":2421},"2024-01-22",69.53,70.66,{"symbol":5,"time":3286,"open":2359,"high":3276,"low":3287,"close":3276},"2024-01-19",67.11,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":2474,"close":3292},"2024-01-18",67.52,67.98,67.32,{"symbol":5,"time":3294,"open":3295,"high":3174,"low":3094,"close":2433},"2024-01-17",68.14,{"symbol":5,"time":3297,"open":2525,"high":2516,"low":2391,"close":3262},"2024-01-16",{"symbol":5,"time":3299,"open":2395,"high":1849,"low":2395,"close":1879},"2024-01-12",{"symbol":5,"time":3301,"open":3126,"high":3302,"low":3303,"close":3304},"2024-01-11",68.68,66.97,68.5,{"symbol":5,"time":3306,"open":3307,"high":2383,"low":2396,"close":3308},"2024-01-10",68.25,68.18,{"symbol":5,"time":3310,"open":3144,"high":2354,"low":2402,"close":3311},"2024-01-09",68.31,{"symbol":5,"time":3313,"open":3314,"high":2431,"low":3315,"close":3316},"2024-01-08",67.2,66.78,68.39,{"symbol":5,"time":3318,"open":3109,"high":3319,"low":3320,"close":2492},"2024-01-05",68.03,66.47,{"symbol":5,"time":3322,"open":3082,"high":3323,"low":3324,"close":3325},"2024-01-04",67.54,66.4,66.9,{"symbol":5,"time":3327,"open":3311,"high":2406,"low":3328,"close":3329},"2024-01-03",67.12,67.17,{"symbol":5,"time":3331,"open":3332,"high":2368,"low":3333,"close":1462},"2024-01-02",71.1,69,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2023-12-29",72.98,73.6,71.81,71.91,{"symbol":5,"time":3341,"open":1903,"high":1434,"low":1809,"close":3342},"2023-12-28",73.09,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":1574},"2023-12-27",74.3,74.77,73.16,{"symbol":5,"time":3349,"open":2318,"high":3350,"low":1450,"close":1896},"2023-12-26",74.35,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2023-12-22",72.12,72.84,71.67,72.5,{"symbol":5,"time":3358,"open":3359,"high":1819,"low":3134,"close":1902},"2023-12-21",70.58,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2023-12-20",71.33,71.78,69.85,69.86,{"symbol":5,"time":3367,"open":1475,"high":1952,"low":3368,"close":3369},"2023-12-19",71.4,72.42,{"symbol":5,"time":3371,"open":2543,"high":3372,"low":3373,"close":3374},"2023-12-18",72.64,70.82,71.36,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":1503,"close":1475},"2023-12-15",72.25,72.46,{"symbol":5,"time":3380,"open":3353,"high":808,"low":3381,"close":3382},"2023-12-14",71.51,72.14,{"symbol":5,"time":3384,"open":3385,"high":1845,"low":3386,"close":3387},"2023-12-13",71.31,68.85,71.22,{"symbol":5,"time":3389,"open":1435,"high":2338,"low":3390,"close":3391},"2023-12-12",71.03,71.28,{"symbol":5,"time":3393,"open":3394,"high":1512,"low":3395,"close":3396},"2023-12-11",71.82,70.95,72.58,{"symbol":5,"time":3398,"open":1491,"high":1987,"low":3399,"close":1578},"2023-12-08",71.17,{"symbol":5,"time":3401,"open":3402,"high":1819,"low":3403,"close":3404},"2023-12-07",71,70.63,71.93,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3266,"close":3409},"2023-12-06",69.58,71.44,70.94,{"symbol":5,"time":3411,"open":2456,"high":3412,"low":3413,"close":2349},"2023-12-05",69.26,67.09,{"symbol":5,"time":3415,"open":3416,"high":3134,"low":3417,"close":2391},"2023-12-04",69.8,65.6,{"symbol":5,"time":3419,"open":3420,"high":1879,"low":2396,"close":1855},"2023-12-01",67.76,{"symbol":5,"time":3422,"open":3316,"high":3302,"low":3423,"close":3424},"2023-11-30",67.25,67.83,{"symbol":5,"time":3426,"open":2425,"high":2353,"low":3427,"close":2433},"2023-11-29",67.86,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":2447},"2023-11-28",65.29,67.64,64.91,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2023-11-27",64.39,65.73,64.06,65.55,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-11-24",64.03,64.98,63.82,64.53,{"symbol":5,"time":3446,"open":3447,"high":3109,"low":2960,"close":2980},"2023-11-22",66.05,{"symbol":5,"time":3449,"open":3046,"high":2480,"low":3450,"close":3451},"2023-11-21",61.83,65.94,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3206,"close":3114},"2023-11-20",64.59,66.08,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":2904,"close":2902},"2023-11-17",64.43,64.76,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3182},"2023-11-16",63.29,63.98,63.1,{"symbol":5,"time":3466,"open":3467,"high":2897,"low":3468,"close":3201},"2023-11-15",63.16,63.15,{"symbol":5,"time":3470,"open":3209,"high":3210,"low":3026,"close":2920},"2023-11-14",{"symbol":5,"time":3472,"open":2951,"high":3473,"low":2849,"close":3474},"2023-11-13",62.44,61.54,{"symbol":5,"time":3476,"open":3477,"high":2644,"low":3023,"close":2877},"2023-11-10",60.67,{"symbol":5,"time":3479,"open":3480,"high":2835,"low":2656,"close":2661},"2023-11-09",61.98,{"symbol":5,"time":3482,"open":2825,"high":3483,"low":3484,"close":3450},"2023-11-08",62.69,61.5,{"symbol":5,"time":3486,"open":3487,"high":3234,"low":3488,"close":3483},"2023-11-07",62.46,61.99,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":2948,"close":2548},"2023-11-06",63.14,63.31,{"symbol":5,"time":3494,"open":3480,"high":2824,"low":2953,"close":2817},"2023-11-03",{"symbol":5,"time":3496,"open":3497,"high":2876,"low":2813,"close":2934},"2023-11-02",61,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":2556,"close":3502},"2023-11-01",60,60.36,60.03,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-10-31",60.22,60.43,59.49,59.98,{"symbol":5,"time":3510,"open":3511,"high":2814,"low":2691,"close":3500},"2023-10-30",59.57,{"symbol":5,"time":3513,"open":2657,"high":3190,"low":2691,"close":3514},"2023-10-27",59.29,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":2633,"close":3519},"2023-10-26",60.45,60.97,59.5,{"symbol":5,"time":3521,"open":3522,"high":3021,"low":3523,"close":2813},"2023-10-25",61.4,60.27,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3526,"close":2954},"2023-10-24",61.49,62.87,{"symbol":5,"time":3529,"open":2976,"high":3530,"low":2968,"close":2940},"2023-10-23",62.04,{"symbol":5,"time":3532,"open":2825,"high":3533,"low":3534,"close":2819},"2023-10-20",62.65,61.41,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":2941,"close":2952},"2023-10-19",63.43,63.97,{"symbol":5,"time":3540,"open":2824,"high":2921,"low":3541,"close":3041},"2023-10-18",62.79,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3533,"close":3546},"2023-10-17",62.68,64.92,63.84,{"symbol":5,"time":3548,"open":3230,"high":3549,"low":3473,"close":2964},"2023-10-16",63.59,{"symbol":5,"time":3551,"open":3050,"high":3552,"low":3553,"close":3554},"2023-10-13",63.7,62.15,62.75,{"symbol":5,"time":3556,"open":3557,"high":3557,"low":3558,"close":3061},"2023-10-12",64.93,62.67,{"symbol":5,"time":3560,"open":3561,"high":2475,"low":1872,"close":3562},"2023-10-11",67.43,64.82,{"symbol":5,"time":3564,"open":3114,"high":2365,"low":3565,"close":3566},"2023-10-10",65.86,67.28,{"symbol":5,"time":3568,"open":3538,"high":3569,"low":2926,"close":3570},"2023-10-09",66.13,66.1,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3573,"close":3575},"2023-10-06",63.68,65.8,65.48,{"symbol":5,"time":3577,"open":3578,"high":3150,"low":2918,"close":3579},"2023-10-05",65.95,64.52,{"symbol":5,"time":3581,"open":3302,"high":3122,"low":3582,"close":3150},"2023-10-04",65.52,{"symbol":5,"time":3584,"open":3407,"high":3585,"low":3586,"close":2551},"2023-10-03",70.25,67.68,{"symbol":5,"time":3588,"open":3589,"high":1430,"low":3590,"close":1460},"2023-10-02",69.93,69.47,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":2526},"2023-09-29",69.13,71.08,69.12,{"symbol":5,"time":3597,"open":3082,"high":2467,"low":3094,"close":2405},"2023-09-28",{"symbol":5,"time":3599,"open":3600,"high":2431,"low":2472,"close":3292},"2023-09-27",68.94,{"symbol":5,"time":3602,"open":2512,"high":3603,"low":3319,"close":2383},"2023-09-26",69.16,{"symbol":5,"time":3605,"open":3307,"high":3603,"low":3606,"close":2438},"2023-09-25",68.2,{"symbol":5,"time":3608,"open":3304,"high":3609,"low":3610,"close":3386},"2023-09-22",69.73,68.4,{"symbol":5,"time":3612,"open":2394,"high":2428,"low":3427,"close":3311},"2023-09-21",[3614,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3684,3689,3694,3699,3704,3709,3714,3717,3722,3726,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3880,3885,3889,3894,3899,3903,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3966,3971,3976,3980,3985,3990,3994,3999,4004,4009,4014,4019,4024,4029,4033,4038,4043,4048,4052,4056,4061,4066,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4353,4358,4363,4368,4373,4378,4383,4388,4392,4397,4401,4406,4411,4416,4421,4426,4431,4435,4438,4443,4448,4452,4456,4459,4463,4467,4472,4475,4480,4485,4490,4495,4499,4504,4509,4513,4517,4521,4526,4531,4536,4540,4545,4549,4554,4559,4564,4569,4574,4578,4583,4588,4593,4598,4603,4608,4613,4618,4622,4626,4631,4634,4639,4644,4649,4654,4658,4660,4664,4669,4674,4678,4683,4687,4692,4697,4702,4705,4710,4715,4720,4725,4728,4733,4738,4743,4747,4752,4756,4761,4765,4770,4775,4780,4785,4790,4795,4800,4804,4808,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4861,4866,4871,4876,4881,4885],{"symbol":3615,"time":26,"open":3616,"high":3617,"low":3618,"close":3619},"SPY",761.31,762,757.97,761.69,{"symbol":3615,"time":32,"open":3621,"high":3622,"low":3623,"close":3624},763.15,763.57,759.96,762.6,{"symbol":3615,"time":38,"open":3626,"high":3627,"low":3628,"close":3629},759.5,761.67,749.6,754.05,{"symbol":3615,"time":42,"open":3631,"high":3632,"low":3633,"close":3634},760.12,760.35,756.15,757.39,{"symbol":3615,"time":48,"open":3636,"high":3637,"low":3638,"close":3639},759,763.52,757.93,760.88,{"symbol":3615,"time":54,"open":3641,"high":3642,"low":3643,"close":3644},764.72,766.38,763.6,764.29,{"symbol":3615,"time":60,"open":3646,"high":3647,"low":3648,"close":3649},758.03,760.11,756.64,757.83,{"symbol":3615,"time":66,"open":3651,"high":3652,"low":3653,"close":3654},764.08,764.47,760.94,762.4,{"symbol":3615,"time":72,"open":3656,"high":3657,"low":3658,"close":3659},769.07,769.7,765.14,765.96,{"symbol":3615,"time":78,"open":3661,"high":3662,"low":3663,"close":3664},772.01,772.87,769,770.19,{"symbol":3615,"time":84,"open":3666,"high":3667,"low":3668,"close":3669},767.9,774.03,767.45,773.17,{"symbol":3615,"time":90,"open":3671,"high":3672,"low":3673,"close":3674},762.45,766.43,761.73,765.16,{"symbol":3615,"time":95,"open":3676,"high":3677,"low":3678,"close":3679},762.01,764.67,759.48,761.78,{"symbol":3615,"time":101,"open":3681,"high":3682,"low":3641,"close":3683},767.33,768,767.05,{"symbol":3615,"time":107,"open":3685,"high":3686,"low":3687,"close":3688},771.76,775.3,768.31,769.35,{"symbol":3615,"time":113,"open":3690,"high":3691,"low":3692,"close":3693},768.5,772.36,767.16,771.1,{"symbol":3615,"time":119,"open":3695,"high":3696,"low":3697,"close":3698},764.73,767.35,763.93,766.08,{"symbol":3615,"time":124,"open":3700,"high":3701,"low":3702,"close":3703},766.16,766.78,763.05,765.91,{"symbol":3615,"time":129,"open":3705,"high":3706,"low":3707,"close":3708},764.78,765.22,762.08,763.47,{"symbol":3615,"time":134,"open":3710,"high":3711,"low":3712,"close":3713},766.05,767.85,764.17,765.72,{"symbol":3615,"time":140,"open":3659,"high":3715,"low":3716,"close":3624},768.15,762.04,{"symbol":3615,"time":146,"open":3718,"high":3719,"low":3720,"close":3721},770.36,772.47,768.1,769.06,{"symbol":3615,"time":151,"open":3723,"high":3724,"low":3725,"close":3668},768.7,769.5,766.92,{"symbol":3615,"time":157,"open":3727,"high":3728,"low":3729,"close":3730},776.18,776.78,772.51,772.67,{"symbol":3615,"time":163,"open":3732,"high":3733,"low":3734,"close":3735},778.54,778.8,775.43,776.34,{"symbol":3615,"time":169,"open":3737,"high":3738,"low":3739,"close":3740},774.87,779.37,774.11,777.88,{"symbol":3615,"time":175,"open":3742,"high":3743,"low":3744,"close":3745},774.71,774.9,771.28,772.49,{"symbol":3615,"time":181,"open":3747,"high":3748,"low":3749,"close":3750},774.53,774.61,769.2,770.56,{"symbol":3615,"time":187,"open":3752,"high":3753,"low":3754,"close":3755},772.6,775.05,771.62,773.03,{"symbol":3615,"time":192,"open":3757,"high":3758,"low":3759,"close":3760},771.02,773.92,769.61,773.26,{"symbol":3615,"time":195,"open":3762,"high":3763,"low":3764,"close":3765},770.21,771.82,767.46,768.56,{"symbol":3615,"time":200,"open":3767,"high":3768,"low":3769,"close":3770},775.85,776.85,769.51,769.79,{"symbol":3615,"time":206,"open":3772,"high":3773,"low":3774,"close":3775},760.63,773.41,760.52,771.33,{"symbol":3615,"time":212,"open":3777,"high":3778,"low":3779,"close":3780},749.44,758.58,748.8,757.67,{"symbol":3615,"time":218,"open":3782,"high":3783,"low":3784,"close":3785},744.68,748.9,737.68,747.03,{"symbol":3615,"time":224,"open":3787,"high":3788,"low":3789,"close":3790},736.05,742.45,734.59,741.69,{"symbol":3615,"time":230,"open":3792,"high":3793,"low":3794,"close":3795},739.97,742.68,729.1,729.46,{"symbol":3615,"time":236,"open":3797,"high":3798,"low":3799,"close":3800},739.19,742.79,735.98,740.86,{"symbol":3615,"time":242,"open":3802,"high":3803,"low":3804,"close":3805},744.91,745.53,735.87,739.09,{"symbol":3615,"time":248,"open":3807,"high":3808,"low":3809,"close":3810},738.51,743.72,737.29,738.93,{"symbol":3615,"time":253,"open":3812,"high":3813,"low":3814,"close":3815},739.37,742.56,735.21,738.18,{"symbol":3615,"time":259,"open":3817,"high":3818,"low":3819,"close":3820},746.62,750.02,746.37,747.41,{"symbol":3615,"time":265,"open":3822,"high":3823,"low":3824,"close":3825},746.29,749.04,744.18,748.28,{"symbol":3615,"time":271,"open":3827,"high":3828,"low":3829,"close":3830},747.06,748.73,741.51,742.09,{"symbol":3615,"time":277,"open":3832,"high":3833,"low":3834,"close":3835},742.08,747.29,740.8,743.29,{"symbol":3615,"time":283,"open":3837,"high":3838,"low":3839,"close":3840},752.76,754.57,747.88,750.72,{"symbol":3615,"time":289,"open":3842,"high":3843,"low":3844,"close":3845},754.24,755.58,750.2,754.81,{"symbol":3615,"time":295,"open":3847,"high":3848,"low":3849,"close":3850},750.91,753.34,748.66,751.83,{"symbol":3615,"time":301,"open":3852,"high":3853,"low":3854,"close":3855},752.47,753.91,748,749.17,{"symbol":3615,"time":305,"open":3857,"high":3858,"low":3859,"close":3860},752.05,755.42,748.1,754.95,{"symbol":3615,"time":311,"open":3862,"high":3863,"low":3864,"close":3865},747.35,751.97,745.59,751.71,{"symbol":3615,"time":317,"open":3867,"high":3868,"low":3869,"close":3870},743.16,746.15,739.51,745.4,{"symbol":3615,"time":323,"open":3872,"high":3873,"low":3874,"close":3875},750.22,750.96,745.21,747.71,{"symbol":3615,"time":329,"open":3877,"high":3878,"low":3820,"close":3879},748.74,752.41,751.28,{"symbol":3615,"time":335,"open":3881,"high":3882,"low":3883,"close":3884},747.4,751.31,740.03,744.78,{"symbol":3615,"time":341,"open":3886,"high":3777,"low":3887,"close":3888},745,742.38,745.76,{"symbol":3615,"time":347,"open":3890,"high":3891,"low":3892,"close":3893},741.29,748.02,740.89,746.77,{"symbol":3615,"time":353,"open":3895,"high":3896,"low":3897,"close":3898},736.53,741.56,732.09,741,{"symbol":3615,"time":359,"open":3900,"high":3895,"low":3901,"close":3902},728.95,716.58,728.99,{"symbol":3615,"time":364,"open":3904,"high":3812,"low":3905,"close":3906},738.91,729.6,734.3,{"symbol":3615,"time":370,"open":3908,"high":3909,"low":3910,"close":3911},735.17,739.95,730.84,733.24,{"symbol":3615,"time":375,"open":3913,"high":3914,"low":3915,"close":3916},733.81,739.63,732.3,733.58,{"symbol":3615,"time":381,"open":3918,"high":3919,"low":3920,"close":3921},747.7,750.18,743.13,744.39,{"symbol":3615,"time":386,"open":3923,"high":3924,"low":3925,"close":3926},747.76,748.23,743.86,746.74,{"symbol":3615,"time":392,"open":3928,"high":3929,"low":3930,"close":3931},751.29,752.15,739.22,740.96,{"symbol":3615,"time":397,"open":3933,"high":3934,"low":3935,"close":3936},754.55,755.44,749.88,750.33,{"symbol":3615,"time":403,"open":3938,"high":3939,"low":3940,"close":3941},751.85,756.68,751.76,754.83,{"symbol":3615,"time":407,"open":3943,"high":3944,"low":3945,"close":3946},740.71,744.44,735.03,741.75,{"symbol":3615,"time":413,"open":3948,"high":3949,"low":3950,"close":3951},728.76,740,724.41,737.76,{"symbol":3615,"time":417,"open":3953,"high":3954,"low":3955,"close":3956},733.39,738.38,725.33,725.43,{"symbol":3615,"time":421,"open":3958,"high":3959,"low":3960,"close":3961},743.63,746.9,722.59,737.05,{"symbol":3615,"time":427,"open":3963,"high":3964,"low":3965,"close":3930},743.36,745.34,738.19,{"symbol":3615,"time":433,"open":3967,"high":3968,"low":3969,"close":3970},752.31,752.82,735.53,737.55,{"symbol":3615,"time":438,"open":3972,"high":3973,"low":3974,"close":3975},752.1,758.31,751.47,757.09,{"symbol":3615,"time":443,"open":3977,"high":3978,"low":3979,"close":3842},758.15,758.8,753.57,{"symbol":3615,"time":449,"open":3981,"high":3982,"low":3983,"close":3984},757.03,760.4,756.75,759.57,{"symbol":3615,"time":455,"open":3986,"high":3987,"low":3988,"close":3989},755.36,760.28,754.69,758.54,{"symbol":3615,"time":461,"open":3991,"high":3992,"low":3988,"close":3993},755.9,758.08,756.48,{"symbol":3615,"time":467,"open":3995,"high":3996,"low":3997,"close":3998},750.25,755.15,749.23,754.6,{"symbol":3615,"time":473,"open":4000,"high":4001,"low":4002,"close":4003},750.88,751.38,748.22,750.46,{"symbol":3615,"time":479,"open":4005,"high":4006,"low":4007,"close":4008},750.01,752.13,748.37,750.59,{"symbol":3615,"time":484,"open":4010,"high":4011,"low":4012,"close":4013},746.24,748.94,744.48,745.64,{"symbol":3615,"time":490,"open":4015,"high":4016,"low":4017,"close":4018},738.64,744.87,737.03,742.72,{"symbol":3615,"time":495,"open":4020,"high":4021,"low":4022,"close":4023},735.71,741.87,733.89,741.25,{"symbol":3615,"time":500,"open":4025,"high":4026,"low":4027,"close":4028},734.78,737.65,731.53,733.73,{"symbol":3615,"time":506,"open":4030,"high":4031,"low":3953,"close":4032},739.83,741.42,738.65,{"symbol":3615,"time":512,"open":4034,"high":4035,"low":4036,"close":4037},741.79,743.46,737.96,739.17,{"symbol":3615,"time":518,"open":4039,"high":4040,"low":4041,"close":4042},743.65,749.53,743.56,748.17,{"symbol":3615,"time":524,"open":4044,"high":4045,"low":4046,"close":4047},738.47,743.91,735.47,742.31,{"symbol":3615,"time":530,"open":4049,"high":4050,"low":4051,"close":3815},736.89,738.84,731.83,{"symbol":3615,"time":536,"open":4053,"high":4054,"low":4053,"close":4055},736.45,740.79,739.3,{"symbol":3615,"time":542,"open":4057,"high":4058,"low":4059,"close":4060},734.93,738.08,734.57,737.62,{"symbol":3615,"time":547,"open":4062,"high":4063,"low":4064,"close":4065},735.05,736.13,729.75,731.58,{"symbol":3615,"time":553,"open":4067,"high":3789,"low":4068,"close":4069},728.16,727.82,733.83,{"symbol":3615,"time":558,"open":4071,"high":4072,"low":4073,"close":4074},721.77,725.04,721.49,723.77,{"symbol":3615,"time":563,"open":4076,"high":4077,"low":4078,"close":4079},720.07,722.12,714.99,718.01,{"symbol":3615,"time":569,"open":4081,"high":4082,"low":4083,"close":4084},721.25,724.87,720.47,720.65,{"symbol":3615,"time":573,"open":4086,"high":4087,"low":4088,"close":4089},714.63,719.79,710.45,718.66,{"symbol":3615,"time":577,"open":4091,"high":4092,"low":4093,"close":4094},711,712.2,708.37,711.58,{"symbol":3615,"time":583,"open":4096,"high":4097,"low":4098,"close":4099},711.82,712.88,709.25,711.69,{"symbol":3615,"time":588,"open":4101,"high":4102,"low":4103,"close":4104},713.17,715.63,712.3,715.17,{"symbol":3615,"time":592,"open":4106,"high":4107,"low":4108,"close":4109},710.75,714.47,709.01,713.94,{"symbol":3615,"time":598,"open":4111,"high":4112,"low":4113,"close":4114},709.5,712.36,702.28,708.45,{"symbol":3615,"time":604,"open":4116,"high":4117,"low":4118,"close":4119},709.15,711.45,708.22,711.21,{"symbol":3615,"time":610,"open":4121,"high":4122,"low":4123,"close":4124},710.28,711.28,702.64,704.08,{"symbol":3615,"time":616,"open":4126,"high":4127,"low":4128,"close":4129},708.78,709.91,706.14,708.72,{"symbol":3615,"time":621,"open":4128,"high":4131,"low":4132,"close":4133},712.39,705.76,710.14,{"symbol":3615,"time":626,"open":4135,"high":4136,"low":4137,"close":4138},701.06,702.78,698.53,701.66,{"symbol":3615,"time":631,"open":4140,"high":4141,"low":4142,"close":4143},695.26,700.28,694.2,699.94,{"symbol":3615,"time":636,"open":4145,"high":4146,"low":4147,"close":4148},687.69,694.58,687.66,694.46,{"symbol":3615,"time":642,"open":4150,"high":4151,"low":4152,"close":4153},677.41,686.3,676.58,686.1,{"symbol":3615,"time":647,"open":4155,"high":4156,"low":4157,"close":4158},681.32,682.03,678.45,679.46,{"symbol":3615,"time":652,"open":4160,"high":4161,"low":4162,"close":4163},674.84,681.16,673.77,679.91,{"symbol":3615,"time":658,"open":4165,"high":4166,"low":4167,"close":4168},676.39,677.08,671.46,676.01,{"symbol":3615,"time":663,"open":4170,"high":4171,"low":4172,"close":4173},656.65,659.61,651.06,659.22,{"symbol":3615,"time":669,"open":4175,"high":4176,"low":4177,"close":4178},655.86,659.72,655.52,658.93,{"symbol":3615,"time":674,"open":4180,"high":4181,"low":4182,"close":4183},646.42,658.2,645.11,655.83,{"symbol":3615,"time":679,"open":4185,"high":4186,"low":4187,"close":4188},653.9,658.52,653,655.24,{"symbol":3615,"time":685,"open":4190,"high":4191,"low":4192,"close":4193},638.94,651.54,637.98,650.34,{"symbol":3615,"time":691,"open":4195,"high":4196,"low":4197,"close":4198},640.11,640.37,629.28,631.97,{"symbol":3615,"time":697,"open":4200,"high":4201,"low":4202,"close":4203},642.5,642.66,633.11,634.09,{"symbol":3615,"time":703,"open":4205,"high":4206,"low":4207,"close":4208},652.06,654.85,644.82,645.09,{"symbol":3615,"time":709,"open":4210,"high":4211,"low":4212,"close":4213},658.67,660.89,654.24,656.82,{"symbol":3615,"time":715,"open":4215,"high":4216,"low":4217,"close":4218},651.32,657.03,649.88,653.18,{"symbol":3615,"time":720,"open":4220,"high":4221,"low":4222,"close":4223},658.07,662.62,653.94,655.38,{"symbol":3615,"time":725,"open":4225,"high":4226,"low":4227,"close":4228},656.51,656.69,644.72,648.57,{"symbol":3615,"time":731,"open":4230,"high":4231,"low":4232,"close":4233},656.97,662.98,655.17,659.8,{"symbol":3615,"time":737,"open":4235,"high":4236,"low":4237,"close":4238},668.36,669.72,661.19,661.43,{"symbol":3615,"time":742,"open":4240,"high":4241,"low":4242,"close":4243},672.39,674.44,669.7,670.79,{"symbol":3615,"time":748,"open":4245,"high":4246,"low":4247,"close":4248},668.38,672.07,667.12,669.03,{"symbol":3615,"time":754,"open":4250,"high":4251,"low":4252,"close":4253},669.27,672.34,661.36,662.29,{"symbol":3615,"time":760,"open":4255,"high":4256,"low":4257,"close":4258},671.16,671.65,665.87,666.06,{"symbol":3615,"time":764,"open":4260,"high":4261,"low":4262,"close":4263},677.58,680.08,673.34,676.33,{"symbol":3615,"time":770,"open":4265,"high":4266,"low":4267,"close":4268},677.72,683.36,674.76,677.18,{"symbol":3615,"time":773,"open":4270,"high":4271,"low":4272,"close":4273},666.39,679.92,662.39,678.27,{"symbol":3615,"time":778,"open":4275,"high":4276,"low":4277,"close":4278},673.41,676.11,669.76,672.38,{"symbol":3615,"time":784,"open":4280,"high":4281,"low":4282,"close":4283},682.08,685.53,675.61,681.31,{"symbol":3615,"time":788,"open":4285,"high":4286,"low":4287,"close":4288},681.63,687.09,679.62,685.13,{"symbol":3615,"time":793,"open":4290,"high":4291,"low":4292,"close":4293},675.06,682.61,669.66,680.33,{"symbol":3615,"time":798,"open":4295,"high":4296,"low":4297,"close":4298},678.7,688.62,678.02,686.38,{"symbol":3615,"time":804,"open":4300,"high":4301,"low":4302,"close":4303},683.09,686.86,681.64,685.99,{"symbol":3615,"time":810,"open":4305,"high":4306,"low":4307,"close":4308},693.28,693.3,684.35,689.3,{"symbol":3615,"time":816,"open":4310,"high":4311,"low":4312,"close":4313},690.18,693.68,690.1,693.15,{"symbol":3615,"time":822,"open":4315,"high":4316,"low":4317,"close":4318},681.9,688.35,680,687.35,{"symbol":3615,"time":827,"open":4320,"high":4321,"low":4322,"close":4323},687.83,690,680.37,682.39,{"symbol":3615,"time":831,"open":4325,"high":4326,"low":4327,"close":4328},682.32,690.06,681.73,689.43,{"symbol":3615,"time":836,"open":4330,"high":4331,"low":4332,"close":4333},683.84,686.18,681.55,684.48,{"symbol":3615,"time":839,"open":4335,"high":4336,"low":4337,"close":4338},684.02,689.15,682.83,686.29,{"symbol":3615,"time":842,"open":4340,"high":4341,"low":4342,"close":4343},680.14,684.94,675.78,682.85,{"symbol":3615,"time":846,"open":4345,"high":4346,"low":4347,"close":4348},681.69,686.28,677.52,681.75,{"symbol":3615,"time":851,"open":4350,"high":4351,"low":4322,"close":4352},694.24,695.35,681.27,{"symbol":3615,"time":857,"open":4354,"high":4355,"low":4356,"close":4357},696.39,697.14,689.18,691.96,{"symbol":3615,"time":861,"open":4359,"high":4360,"low":4361,"close":4362},694.95,696.54,691.66,692.12,{"symbol":3615,"time":865,"open":4364,"high":4365,"low":4366,"close":4367},689.42,695.87,688.34,693.95,{"symbol":3615,"time":869,"open":4369,"high":4370,"low":4371,"close":4372},681.46,692.31,680.85,690.62,{"symbol":3615,"time":875,"open":4374,"high":4375,"low":4376,"close":4377},680.94,683.69,675.79,677.62,{"symbol":3615,"time":879,"open":4379,"high":4380,"low":4381,"close":4382},690.35,691.45,681.76,686.19,{"symbol":3615,"time":882,"open":4384,"high":4385,"low":4386,"close":4387},696.21,696.96,684.03,689.53,{"symbol":3615,"time":885,"open":4389,"high":4390,"low":4364,"close":4391},689.58,696.93,695.41,{"symbol":3615,"time":889,"open":4393,"high":4394,"low":4395,"close":4396},691.79,694.21,687.12,691.97,{"symbol":3615,"time":894,"open":4354,"high":4398,"low":4399,"close":4400},697.06,684.83,694.04,{"symbol":3615,"time":899,"open":4402,"high":4403,"low":4404,"close":4405},697.05,697.84,693.94,695.42,{"symbol":3615,"time":904,"open":4407,"high":4408,"low":4409,"close":4410},694.18,696.53,693.57,695.49,{"symbol":3615,"time":909,"open":4412,"high":4413,"low":4414,"close":4415},690.49,694.13,689.92,692.73,{"symbol":3615,"time":914,"open":4417,"high":4418,"low":4419,"close":4420},688.15,690.96,687.16,689.23,{"symbol":3615,"time":919,"open":4422,"high":4423,"low":4424,"close":4425},689.85,691.13,686.92,688.98,{"symbol":3615,"time":924,"open":4427,"high":4428,"low":4429,"close":4430},679.65,688.74,678.13,685.4,{"symbol":3615,"time":929,"open":4432,"high":4433,"low":4434,"close":4260},681.49,684.77,676.57,{"symbol":3615,"time":934,"open":4436,"high":4437,"low":4312,"close":4361},693.66,694.25,{"symbol":3615,"time":940,"open":4439,"high":4440,"low":4441,"close":4442},694.57,695.45,691.25,692.24,{"symbol":3615,"time":946,"open":4444,"high":4445,"low":4446,"close":4447},691,691.72,686.04,690.36,{"symbol":3615,"time":951,"open":4410,"high":4449,"low":4450,"close":4451},696.09,691.35,693.77,{"symbol":3615,"time":957,"open":4453,"high":4449,"low":4454,"close":4455},690.68,690.63,695.16,{"symbol":3615,"time":962,"open":4454,"high":4457,"low":4356,"close":4458},695.31,694.07,{"symbol":3615,"time":968,"open":4460,"high":4372,"low":4461,"close":4462},688.82,687.49,689.51,{"symbol":3615,"time":974,"open":4464,"high":4465,"low":4466,"close":4389},692.19,693.96,689.32,{"symbol":3615,"time":979,"open":4468,"high":4469,"low":4470,"close":4471},687.93,692.32,687.78,691.81,{"symbol":3615,"time":984,"open":4473,"high":4328,"low":4298,"close":4474},686.54,687.72,{"symbol":3615,"time":989,"open":4476,"high":4477,"low":4478,"close":4479},685.71,686.87,679.82,683.17,{"symbol":3615,"time":995,"open":4481,"high":4482,"low":4483,"close":4484},687.14,687.36,681.71,681.92,{"symbol":3615,"time":1000,"open":4486,"high":4487,"low":4488,"close":4489},687.45,688.56,686.58,687.01,{"symbol":3615,"time":1006,"open":4491,"high":4492,"low":4493,"close":4494},687.54,689.2,686.07,687.85,{"symbol":3615,"time":1012,"open":4496,"high":4361,"low":4497,"close":4498},690.64,689.27,690.31,{"symbol":3615,"time":1018,"open":4500,"high":4501,"low":4502,"close":4503},687.95,690.83,687.8,690.38,{"symbol":3615,"time":1022,"open":4505,"high":4506,"low":4507,"close":4508},683.92,688.2,683.87,687.96,{"symbol":3615,"time":1028,"open":4510,"high":4511,"low":4512,"close":4399},683.94,685.36,680.59,{"symbol":3615,"time":1033,"open":4514,"high":4515,"low":4516,"close":4512},676.59,681.09,676.47,{"symbol":3615,"time":1037,"open":4518,"high":4519,"low":4520,"close":4516},677.6,680.74,674.9,{"symbol":3615,"time":1042,"open":4522,"high":4523,"low":4524,"close":4525},679.89,680.44,671.2,671.4,{"symbol":3615,"time":1047,"open":4527,"high":4528,"low":4529,"close":4530},679.23,681.08,674.98,678.87,{"symbol":3615,"time":1050,"open":4532,"high":4533,"low":4534,"close":4535},685.74,685.76,679.25,680.73,{"symbol":3615,"time":1053,"open":4537,"high":4538,"low":4539,"close":4381},688.17,688.88,679.17,{"symbol":3615,"time":1059,"open":4541,"high":4542,"low":4543,"close":4544},685.14,689.25,682.17,689.17,{"symbol":3615,"time":1061,"open":4546,"high":4547,"low":4283,"close":4548},682.56,688.97,687.57,{"symbol":3615,"time":1066,"open":4550,"high":4551,"low":4552,"close":4553},683.15,685.39,682.59,683.04,{"symbol":3615,"time":1072,"open":4555,"high":4556,"low":4557,"close":4558},686.59,686.64,681.57,683.63,{"symbol":3615,"time":1076,"open":4560,"high":4561,"low":4562,"close":4563},685.47,688.39,684.58,685.69,{"symbol":3615,"time":1079,"open":4565,"high":4566,"low":4567,"close":4568},685.3,685.37,681.34,684.39,{"symbol":3615,"time":1084,"open":4570,"high":4571,"low":4572,"close":4573},680.57,684.91,679.69,683.89,{"symbol":3615,"time":1089,"open":4484,"high":4575,"low":4576,"close":4577},683.82,679.33,681.53,{"symbol":3615,"time":1094,"open":4579,"high":4580,"low":4581,"close":4582},678.81,682.99,678.74,680.27,{"symbol":3615,"time":1100,"open":4584,"high":4585,"low":4586,"close":4587},680.86,683.67,680.5,683.39,{"symbol":3615,"time":1104,"open":4589,"high":4590,"low":4591,"close":4592},677.63,681.7,676.72,679.68,{"symbol":3615,"time":1109,"open":4594,"high":4595,"low":4596,"close":4597},668.63,676.21,664.48,675.02,{"symbol":3615,"time":1114,"open":4599,"high":4600,"low":4601,"close":4602},662.69,670.06,661.59,668.73,{"symbol":3615,"time":1120,"open":4604,"high":4605,"low":4606,"close":4607},655.05,664.55,650.85,659.03,{"symbol":3615,"time":1125,"open":4609,"high":4610,"low":4611,"close":4612},672.91,675.56,651.89,652.53,{"symbol":3615,"time":1131,"open":4614,"high":4615,"low":4616,"close":4617},660.78,667.34,658.75,662.63,{"symbol":3615,"time":1136,"open":4619,"high":4620,"low":4175,"close":4621},662.1,665.12,660.08,{"symbol":3615,"time":1141,"open":4242,"high":4623,"low":4624,"close":4625},673.71,662.17,665.67,{"symbol":3615,"time":1147,"open":4627,"high":4628,"low":4629,"close":4630},665.38,675.66,663.27,671.93,{"symbol":3615,"time":1152,"open":4586,"high":4584,"low":4632,"close":4633},670.52,672.04,{"symbol":3615,"time":1157,"open":4635,"high":4636,"low":4637,"close":4638},684.79,684.96,680.95,683.38,{"symbol":3615,"time":1162,"open":4640,"high":4641,"low":4642,"close":4643},679.95,683.57,678.73,683,{"symbol":3615,"time":1166,"open":4645,"high":4646,"low":4647,"close":4648},677.24,682.18,675.03,681.44,{"symbol":3615,"time":1170,"open":4650,"high":4651,"low":4652,"close":4653},667.91,671.08,661.21,670.97,{"symbol":3615,"time":1175,"open":4516,"high":4655,"low":4656,"close":4657},677.38,668.72,670.31,{"symbol":3615,"time":1180,"open":4529,"high":4584,"low":4659,"close":4260},674.17,{"symbol":3615,"time":1183,"open":4276,"high":4661,"low":4662,"close":4663},679.96,674.58,675.24,{"symbol":3615,"time":1188,"open":4665,"high":4666,"low":4667,"close":4668},685.67,685.8,679.94,683.34,{"symbol":3615,"time":1192,"open":4670,"high":4671,"low":4672,"close":4673},685.04,685.08,679.24,682.06,{"symbol":3615,"time":1197,"open":4675,"high":4676,"low":4677,"close":4677},683.9,685.94,679.83,{"symbol":3615,"time":1201,"open":4679,"high":4680,"low":4681,"close":4682},688.72,689.7,682.87,687.39,{"symbol":3615,"time":1206,"open":4684,"high":4685,"low":4399,"close":4686},687.05,688.91,687.06,{"symbol":3615,"time":1212,"open":4688,"high":4689,"low":4690,"close":4691},682.73,685.54,682.12,685.24,{"symbol":3615,"time":1218,"open":4693,"high":4694,"low":4695,"close":4696},676.46,678.47,675.65,677.25,{"symbol":3615,"time":1222,"open":4698,"high":4699,"low":4700,"close":4701},668.12,672.71,667.8,671.76,{"symbol":3615,"time":1225,"open":4703,"high":4703,"low":4704,"close":4700},672,663.3,{"symbol":3615,"time":1229,"open":4706,"high":4707,"low":4708,"close":4709},671.44,672.99,669.98,671.29,{"symbol":3615,"time":1234,"open":4711,"high":4712,"low":4713,"close":4714},667.32,672.21,667.27,671.3,{"symbol":3615,"time":1240,"open":4716,"high":4717,"low":4718,"close":4719},659.5,665.76,658.14,664.39,{"symbol":3615,"time":1245,"open":4721,"high":4722,"low":4723,"close":4724},666.82,668.71,657.11,660.64,{"symbol":3615,"time":1251,"open":4721,"high":4726,"low":4178,"close":4727},670.23,665.17,{"symbol":3615,"time":1257,"open":4729,"high":4730,"low":4731,"close":4732},657.17,665.83,653.17,662.23,{"symbol":3615,"time":1262,"open":4734,"high":4735,"low":4736,"close":4737},660.65,665.13,659.77,663.04,{"symbol":3615,"time":1267,"open":4739,"high":4740,"low":4741,"close":4742},672.13,673.95,652.84,653.02,{"symbol":3615,"time":1271,"open":4744,"high":4745,"low":4746,"close":4255},673.53,673.94,669.21,{"symbol":3615,"time":1276,"open":4748,"high":4749,"low":4750,"close":4751},670.25,673.21,669.42,673.11,{"symbol":3615,"time":1281,"open":4753,"high":4707,"low":4754,"close":4755},672.54,667.67,669.12,{"symbol":3615,"time":1285,"open":4757,"high":4758,"low":4759,"close":4760},671.62,672.51,669.46,671.61,{"symbol":3615,"time":1291,"open":4762,"high":4763,"low":4764,"close":4746},669.99,672.68,668.16,{"symbol":3615,"time":1294,"open":4766,"high":4767,"low":4768,"close":4769},670.45,670.57,666.78,669.22,{"symbol":3615,"time":1299,"open":4771,"high":4772,"low":4773,"close":4774},663.17,669.37,663.06,668.45,{"symbol":3615,"time":1304,"open":4776,"high":4777,"low":4778,"close":4779},662.93,666.65,661.61,666.18,{"symbol":3615,"time":1307,"open":4781,"high":4782,"low":4783,"close":4784},664.36,665.28,661.86,663.68,{"symbol":3615,"time":1311,"open":4786,"high":4787,"low":4788,"close":4789},659.51,662.37,657.88,661.82,{"symbol":3615,"time":1316,"open":4791,"high":4792,"low":4793,"close":4794},657.94,659.41,654.41,658.05,{"symbol":3615,"time":1321,"open":4796,"high":4797,"low":4798,"close":4799},664.51,664.61,659.67,661.1,{"symbol":3615,"time":1327,"open":4801,"high":4615,"low":4802,"close":4803},666.72,661.98,663.21,{"symbol":3615,"time":1332,"open":4805,"high":4806,"low":4624,"close":4807},662.2,667.29,666.84,{"symbol":3615,"time":1337,"open":4809,"high":4605,"low":4810,"close":4811},662.33,660.37,663.7,{"symbol":3615,"time":1341,"open":4813,"high":4814,"low":4815,"close":4816},661.89,664.89,660.27,662.26,{"symbol":3615,"time":1345,"open":4818,"high":4819,"low":4820,"close":4821},660.01,661.72,654.3,659.18,{"symbol":3615,"time":1347,"open":4823,"high":4824,"low":4825,"close":4826},661.47,661.78,659.21,660,{"symbol":3615,"time":1351,"open":4828,"high":4829,"low":4830,"close":4831},659.64,661.04,659.34,660.91,{"symbol":3615,"time":1356,"open":4833,"high":4834,"low":4835,"close":4836},657.6,659.11,656.9,657.41,{"symbol":3615,"time":1359,"open":4838,"high":4839,"low":4840,"close":4841},654.18,658.33,653.59,657.63,{"symbol":3615,"time":1363,"open":4843,"high":4844,"low":4845,"close":4846},653.62,654.55,650.63,652.21,{"symbol":3615,"time":1366,"open":4848,"high":4849,"low":4850,"close":4851},648.97,650.86,647.22,650.33,{"symbol":3615,"time":1371,"open":4853,"high":4854,"low":4855,"close":4856},648.62,649.84,647.23,648.83,{"symbol":3615,"time":1376,"open":4858,"high":4846,"low":4859,"close":4860},651.48,643.33,647.24,{"symbol":3615,"time":1380,"open":4862,"high":4863,"low":4864,"close":4865},644.42,649.15,643.51,649.12,{"symbol":3615,"time":1383,"open":4867,"high":4868,"low":4869,"close":4870},642.67,644.21,640.46,643.74,{"symbol":3615,"time":1387,"open":4872,"high":4873,"low":4874,"close":4875},637.5,640.49,634.92,640.27,{"symbol":3615,"time":1392,"open":4877,"high":4878,"low":4879,"close":4880},647.47,647.84,643.14,645.05,{"symbol":3615,"time":1397,"open":4860,"high":4882,"low":4883,"close":4884},649.48,645.34,648.92,{"symbol":3615,"time":1403,"open":4886,"high":4887,"low":4862,"close":4888},644.57,647.37,646.63,[4890,4895,4898,4900,4903,4906,4908,4910,4912,4913,4916,4918,4920,4922,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4947,4949,4951,4953,4955,4956,4958,4960,4961,4963,4965,4967,4969,4970,4971,4972,4974,4976,4978,4980,4982,4984,4986,4988,4990,4991,4993,4995,4997,4999,5001,5003,5005,5007,5008,5010,5011,5013,5015,5017],{"time":26,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4893,"datetime":4894},"False","BEARISH","MA","2026-09-18 00:00:00",{"time":119,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4897},"ADX","2026-08-26 00:00:00",{"time":119,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4897},"CCI",{"time":129,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4902},"MACD","2026-08-24 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4893,"datetime":4905},"BULLISH","2026-08-07 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":4907},"2026-07-31 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4909},"2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4911},"2026-07-23 00:00:00",{"time":253,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4911},{"time":277,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4914,"datetime":4915},"RSI","2026-07-17 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":4917},"2026-07-13 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4919},"2026-07-10 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4921},"2026-07-08 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4914,"datetime":4923},"2026-07-01 00:00:00",{"time":370,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4893,"datetime":4925},"2026-06-24 00:00:00",{"time":375,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4927},"2026-06-23 00:00:00",{"time":421,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4929},"2026-06-09 00:00:00",{"time":433,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4931},"2026-06-05 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4933},"2026-06-02 00:00:00",{"time":484,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4935},"2026-05-22 00:00:00",{"time":490,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4937},"2026-05-21 00:00:00",{"time":518,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4939},"2026-05-14 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4893,"datetime":4941},"2026-04-21 00:00:00",{"time":647,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4914,"datetime":4943},"2026-04-10 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4945,"datetime":4946},"BollingerBands","2026-03-31 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4948},"2026-03-26 00:00:00",{"time":709,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":4950},"2026-03-25 00:00:00",{"time":715,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4952},"2026-03-24 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4954},"2026-03-18 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4954},{"time":793,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4893,"datetime":4957},"2026-03-03 00:00:00",{"time":827,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4945,"datetime":4959},"2026-02-23 00:00:00",{"time":827,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4959},{"time":842,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4962},"2026-02-17 00:00:00",{"time":846,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4964},"2026-02-13 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4893,"datetime":4966},"2026-01-28 00:00:00",{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4968},"2026-01-26 00:00:00",{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4945,"datetime":4968},{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":4968},{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4968},{"time":919,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4893,"datetime":4973},"2026-01-22 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4914,"datetime":4975},"2026-01-05 00:00:00",{"time":1000,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4977},"2025-12-30 00:00:00",{"time":1006,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4979},"2025-12-29 00:00:00",{"time":1022,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":4981},"2025-12-23 00:00:00",{"time":1050,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4914,"datetime":4983},"2025-12-15 00:00:00",{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":4985},"2025-12-04 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":4987},"2025-11-26 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":4989},"2025-11-25 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4914,"datetime":4989},{"time":1125,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4945,"datetime":4992},"2025-11-20 00:00:00",{"time":1136,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":4994},"2025-11-18 00:00:00",{"time":1147,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":4996},"2025-11-14 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4893,"datetime":4998},"2025-11-11 00:00:00",{"time":1175,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4901,"datetime":5000},"2025-11-06 00:00:00",{"time":1183,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4914,"datetime":5002},"2025-11-04 00:00:00",{"time":1212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4945,"datetime":5004},"2025-10-27 00:00:00",{"time":1218,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4893,"datetime":5006},"2025-10-24 00:00:00",{"time":1218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4899,"datetime":5006},{"time":1229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4896,"datetime":5009},"2025-10-21 00:00:00",{"time":1229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4901,"datetime":5009},{"time":1271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4904,"trading_system":4914,"datetime":5012},"2025-10-09 00:00:00",{"time":1299,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4945,"datetime":5014},"2025-10-01 00:00:00",{"time":1304,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4899,"datetime":5016},"2025-09-30 00:00:00",{"time":1327,"symbol":5,"current_signal":4891,"signal_change":23,"signal_type":4892,"trading_system":4896,"datetime":5018},"2025-09-23 00:00:00",[5020,5026,5032,5037,5043,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5138,5143,5148,5153,5158,5163,5169,5175,5181,5187,5193,5199,5205,5211,5217,5223,5229,5235,5241,5247,5253,5259,5265,5271,5277,5283,5290,5295,5301,5306,5311,5317,5323],{"symbol":5,"form":5021,"filingdate":674,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"8-K","zm-20260330.htm","0001628280-26-023131","https://www.sec.gov/Archives/edgar/data/1585521/000162828026023131/zm-20260330.htm","https://www.sec.gov/Archives/edgar/data/1585521/000162828026023131/0001628280-26-023131-index.htm",{"symbol":5,"form":5027,"filingdate":804,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"10-K","zm-20260131.htm","0001585521-26-000030","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000030/zm-20260131.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000030/0001585521-26-000030-index.htm",{"symbol":5,"form":5021,"filingdate":816,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"zm-20260225.htm","0001585521-26-000026","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000026/zm-20260225.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000026/0001585521-26-000026-index.htm",{"symbol":5,"form":5038,"filingdate":1109,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"10-Q","zm-20251031.htm","0001585521-25-000202","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000202/zm-20251031.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000202/0001585521-25-000202-index.htm",{"symbol":5,"form":5021,"filingdate":1114,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"zm-20251124.htm","0001585521-25-000200","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000200/zm-20251124.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000200/0001585521-25-000200-index.htm",{"symbol":5,"form":5038,"filingdate":1417,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"zm-20250731.htm","0001585521-25-000141","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000141/zm-20250731.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000141/0001585521-25-000141-index.htm",{"symbol":5,"form":5021,"filingdate":1422,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"zm-20250821.htm","0001585521-25-000138","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000138/zm-20250821.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000138/0001585521-25-000138-index.htm",{"symbol":5,"form":5021,"filingdate":1443,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"d31920d8k.htm","0001193125-25-181838","https://www.sec.gov/Archives/edgar/data/1585521/000119312525181838/d31920d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312525181838/0001193125-25-181838-index.htm",{"symbol":5,"form":5021,"filingdate":1647,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"d97479d8k.htm","0001193125-25-142800","https://www.sec.gov/Archives/edgar/data/1585521/000119312525142800/d97479d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312525142800/0001193125-25-142800-index.htm",{"symbol":5,"form":5038,"filingdate":1727,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"zm-20250430.htm","0001585521-25-000090","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000090/zm-20250430.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000090/0001585521-25-000090-index.htm",{"symbol":5,"form":5021,"filingdate":1736,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"zm-20250521.htm","0001585521-25-000087","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000087/zm-20250521.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000087/0001585521-25-000087-index.htm",{"symbol":5,"form":5021,"filingdate":1804,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"d943136d8k.htm","0001193125-25-096694","https://www.sec.gov/Archives/edgar/data/1585521/000119312525096694/d943136d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312525096694/0001193125-25-096694-index.htm",{"symbol":5,"form":5021,"filingdate":1833,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"d947890d8k.htm","0001193125-25-081979","https://www.sec.gov/Archives/edgar/data/1585521/000119312525081979/d947890d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312525081979/0001193125-25-081979-index.htm",{"symbol":5,"form":5027,"filingdate":1996,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"zm-20250131.htm","0001585521-25-000042","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000042/zm-20250131.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000042/0001585521-25-000042-index.htm",{"symbol":5,"form":5021,"filingdate":2014,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"zm-20250224.htm","0001585521-25-000027","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000027/zm-20250224.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000027/0001585521-25-000027-index.htm",{"symbol":5,"form":5038,"filingdate":2235,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"zm-20241031.htm","0001585521-24-000260","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000260/zm-20241031.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000260/0001585521-24-000260-index.htm",{"symbol":5,"form":5021,"filingdate":2237,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"zm-20241125.htm","0001585521-24-000257","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000257/zm-20241125.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000257/0001585521-24-000257-index.htm",{"symbol":5,"form":5021,"filingdate":2410,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"d877887d8k.htm","0001193125-24-229587","https://www.sec.gov/Archives/edgar/data/1585521/000119312524229587/d877887d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312524229587/0001193125-24-229587-index.htm",{"symbol":5,"form":5021,"filingdate":2537,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"d891928d8k.htm","0001193125-24-207181","https://www.sec.gov/Archives/edgar/data/1585521/000119312524207181/d891928d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312524207181/0001193125-24-207181-index.htm",{"symbol":5,"form":5038,"filingdate":2541,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"zm-20240731.htm","0001585521-24-000181","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000181/zm-20240731.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000181/0001585521-24-000181-index.htm",{"symbol":5,"form":5021,"filingdate":2553,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"zm-20240821.htm","0001585521-24-000178","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000178/zm-20240821.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000178/0001585521-24-000178-index.htm",{"symbol":5,"form":5021,"filingdate":2793,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"zm-20240613.htm","0001585521-24-000128","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000128/zm-20240613.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000128/0001585521-24-000128-index.htm",{"symbol":5,"form":5038,"filingdate":2889,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"zm-20240430.htm","0001585521-24-000094","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000094/zm-20240430.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000094/0001585521-24-000094-index.htm",{"symbol":5,"form":5021,"filingdate":2901,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"zm-20240520.htm","0001585521-24-000091","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000091/zm-20240520.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000091/0001585521-24-000091-index.htm",{"symbol":5,"form":5027,"filingdate":3153,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"zm-20240131.htm","0001585521-24-000030","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000030/zm-20240131.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000030/0001585521-24-000030-index.htm",{"symbol":5,"form":5021,"filingdate":3176,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"zm-20240226.htm","0001585521-24-000025","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000025/zm-20240226.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000025/0001585521-24-000025-index.htm",{"symbol":5,"form":5038,"filingdate":3449,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"zm-20231031.htm","0001585521-23-000249","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000249/zm-20231031.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000249/0001585521-23-000249-index.htm",{"symbol":5,"form":5021,"filingdate":3453,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"zm-20231120.htm","0001585521-23-000246","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000246/zm-20231120.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000246/0001585521-23-000246-index.htm",{"symbol":5,"form":5038,"filingdate":5164,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"2023-08-23","zm-20230731.htm","0001585521-23-000194","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000194/zm-20230731.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000194/0001585521-23-000194-index.htm",{"symbol":5,"form":5021,"filingdate":5170,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"2023-08-21","zm-20230821.htm","0001585521-23-000191","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000191/zm-20230821.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000191/0001585521-23-000191-index.htm",{"symbol":5,"form":5021,"filingdate":5176,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"2023-07-21","d508827d8k.htm","0001193125-23-191465","https://www.sec.gov/Archives/edgar/data/1585521/000119312523191465/d508827d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312523191465/0001193125-23-191465-index.htm",{"symbol":5,"form":5021,"filingdate":5182,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"2023-06-21","zm-20230615.htm","0001585521-23-000164","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000164/zm-20230615.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000164/0001585521-23-000164-index.htm",{"symbol":5,"form":5038,"filingdate":5188,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"2023-05-25","zm-20230430.htm","0001585521-23-000128","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000128/zm-20230430.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000128/0001585521-23-000128-index.htm",{"symbol":5,"form":5021,"filingdate":5194,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"2023-05-22","zm-20230522.htm","0001585521-23-000125","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000125/zm-20230522.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000125/0001585521-23-000125-index.htm",{"symbol":5,"form":5027,"filingdate":5200,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"2023-03-03","zm-20230131.htm","0001585521-23-000035","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000035/zm-20230131.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000035/0001585521-23-000035-index.htm",{"symbol":5,"form":5021,"filingdate":5206,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"2023-03-02","d476643d8k.htm","0001193125-23-058354","https://www.sec.gov/Archives/edgar/data/1585521/000119312523058354/d476643d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312523058354/0001193125-23-058354-index.htm",{"symbol":5,"form":5021,"filingdate":5212,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"2023-02-27","zm-20230227.htm","0001585521-23-000031","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000031/zm-20230227.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000031/0001585521-23-000031-index.htm",{"symbol":5,"form":5021,"filingdate":5218,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"2023-02-07","d460719d8k.htm","0001193125-23-026913","https://www.sec.gov/Archives/edgar/data/1585521/000119312523026913/d460719d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312523026913/0001193125-23-026913-index.htm",{"symbol":5,"form":5021,"filingdate":5224,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"2023-01-26","zm-20230120.htm","0001585521-23-000025","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000025/zm-20230120.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000025/0001585521-23-000025-index.htm",{"symbol":5,"form":5021,"filingdate":5230,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"2023-01-13","zm-20230111.htm","0001585521-23-000023","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000023/zm-20230111.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000023/0001585521-23-000023-index.htm",{"symbol":5,"form":5021,"filingdate":5236,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"2023-01-05","zm-20230104.htm","0001585521-23-000002","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000002/zm-20230104.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552123000002/0001585521-23-000002-index.htm",{"symbol":5,"form":5038,"filingdate":5242,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"2022-11-23","zm-20221031.htm","0001585521-22-000213","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000213/zm-20221031.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000213/0001585521-22-000213-index.htm",{"symbol":5,"form":5021,"filingdate":5248,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"2022-11-21","zm-20221121.htm","0001585521-22-000209","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000209/zm-20221121.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000209/0001585521-22-000209-index.htm",{"symbol":5,"form":5038,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2022-08-24","zm-20220731.htm","0001585521-22-000180","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000180/zm-20220731.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000180/0001585521-22-000180-index.htm",{"symbol":5,"form":5021,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2022-08-22","zm-20220822.htm","0001585521-22-000177","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000177/zm-20220822.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000177/0001585521-22-000177-index.htm",{"symbol":5,"form":5021,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2022-06-22","zm-20220616.htm","0001585521-22-000139","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000139/zm-20220616.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000139/0001585521-22-000139-index.htm",{"symbol":5,"form":5021,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2022-06-06","d319608d8k.htm","0001193125-22-168345","https://www.sec.gov/Archives/edgar/data/1585521/000119312522168345/d319608d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312522168345/0001193125-22-168345-index.htm",{"symbol":5,"form":5038,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2022-05-25","zm-20220430.htm","0001585521-22-000106","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000106/zm-20220430.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000106/0001585521-22-000106-index.htm",{"symbol":5,"form":5284,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"8-K/A","2022-05-23","zm-20220223.htm","0001585521-22-000102","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000102/zm-20220223.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000102/0001585521-22-000102-index.htm",{"symbol":5,"form":5021,"filingdate":5285,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"zm-20220523.htm","0001585521-22-000101","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000101/zm-20220523.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000101/0001585521-22-000101-index.htm",{"symbol":5,"form":5027,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2022-03-07","zm-20220131.htm","0001585521-22-000037","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000037/zm-20220131.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000037/0001585521-22-000037-index.htm",{"symbol":5,"form":5021,"filingdate":5302,"primarydocument":5286,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2022-02-28","0001585521-22-000026","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000026/zm-20220223.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000026/0001585521-22-000026-index.htm",{"symbol":5,"form":5021,"filingdate":5302,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"zm-20220228.htm","0001585521-22-000024","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000024/zm-20220228.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552122000024/0001585521-22-000024-index.htm",{"symbol":5,"form":5038,"filingdate":5312,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"2021-11-23","zm-20211031.htm","0001585521-21-000295","https://www.sec.gov/Archives/edgar/data/1585521/000158552121000295/zm-20211031.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552121000295/0001585521-21-000295-index.htm",{"symbol":5,"form":5021,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2021-11-22","zm-20211122.htm","0001585521-21-000292","https://www.sec.gov/Archives/edgar/data/1585521/000158552121000292/zm-20211122.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552121000292/0001585521-21-000292-index.htm",{"symbol":5,"form":5021,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2021-10-01","d239064d8k.htm","0001193125-21-288643","https://www.sec.gov/Archives/edgar/data/1585521/000119312521288643/d239064d8k.htm","https://www.sec.gov/Archives/edgar/data/1585521/000119312521288643/0001193125-21-288643-index.htm",[5330,5348,5364,5373,5383,5396,5404,5414,5426,5437,5446,5456,5468,5478,5487,5498,5520,5529,5537,5547,5555,5566],{"symbol":5,"accessionnumber":5331,"filingdate":90,"sec_url":5332,"tags":5333,"headline":5337,"summary":5338,"sector":9,"industry":5339,"date_processed":5340,"impact_score":5341,"exhibits":5342,"isLocked":5347},"0001585521-26-000126","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000126/0001585521-26-000126-index.htm",{"events":5334},[5335,5336],"Board Member Appointed","Board Member Departure","Zoom Appoints Former Oracle CFO Jeff Epstein to Board of Directors","Zoom Communications, Inc. announced the appointment of Jeff Epstein, former Executive Vice President and Chief Financial Officer of Oracle Inc., to its Board of Directors, effective immediately. Epstein, who also serves on the boards of Autodesk, Inc., AvePoint, Inc., and Twilio, Inc., brings extensive financial and strategic leadership experience. Simultaneously, Jonathan Chadwick, who has served on Zoom's board for nearly ten years, notified the Company of his decision to retire, effective November 19, 2026. Zoom CEO and Board Chairman, Eric Yuan, expressed appreciation for Chadwick's contributions and welcomed Epstein to the Board.","Services-Computer Programming, Data Processing, Etc.","2026-09-02 20:49:56","MEDIUM",[5343],{"exhibit_number":5344,"htm_reference":5345,"full_url":5346},"EX-99.1","pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000126/pressrelease.htm",false,{"symbol":5,"accessionnumber":5349,"filingdate":124,"sec_url":5350,"tags":5351,"headline":5356,"summary":5357,"sector":9,"industry":5339,"date_processed":5358,"impact_score":5359,"exhibits":5360,"isLocked":5347},"0001585521-26-000119","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000119/0001585521-26-000119-index.htm",{"events":5352},[5353,5354,5355],"Earnings Beat","General Statement","Raised Guidance","Zoom Reports Q2 FY27 Financial Results and Provides Guidance","Zoom Communications, Inc. reported its financial results for the second quarter of fiscal year 2027, showing total revenue of $1,277.2 million, up 4.9% year over year. The company also provided guidance for the third quarter and full fiscal year 2027, expecting total revenue between $5.085 billion and $5.095 billion for the full year. Key highlights include a 7.8% growth in Enterprise revenue and a net dollar expansion rate for Enterprise customers of 99%.","2026-08-25 20:06:43","HIGH",[5361],{"exhibit_number":5344,"htm_reference":5362,"full_url":5363},"zm-20260731ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000119/zm-20260731ex991.htm",{"symbol":5,"accessionnumber":5365,"filingdate":236,"sec_url":5366,"tags":5367,"headline":5369,"summary":5370,"sector":9,"industry":5339,"date_processed":5371,"impact_score":5341,"exhibits":5372,"isLocked":5347},"0001628280-26-050155","https://www.sec.gov/Archives/edgar/data/1585521/000162828026050155/0001628280-26-050155-index.htm",{"events":5368},[5336],"Board Member William R. McDermott Resigns from Zoom Communications","On July 27, 2026, William R. McDermott, a director of Zoom Communications, Inc., notified the Company of his decision to resign from his position as a member of the board of directors of the Company, effective immediately. Mr. McDermott's resignation did not result from any disagreements with the Company on any matter relating to its operations, policies or practices.","2026-07-28 20:09:40",[],{"symbol":5,"accessionnumber":5374,"filingdate":403,"sec_url":5375,"tags":5376,"headline":5379,"summary":5380,"sector":9,"industry":5339,"date_processed":5381,"impact_score":5341,"exhibits":5382,"isLocked":5347},"0001628280-26-043169","https://www.sec.gov/Archives/edgar/data/1585521/000162828026043169/0001628280-26-043169-index.htm",{"events":5377},[5335,5378],"Audit Firm Change","Zoom Communications Holds 2026 Annual Meeting of Stockholders","On June 11, 2026, Zoom Communications, Inc. held its 2026 Annual Meeting of Stockholders. The meeting included the election of directors, ratification of KPMG LLP as the independent registered public accounting firm, and an advisory vote on executive compensation. All proposals were approved by the stockholders.","2026-06-15 20:07:40",[],{"symbol":5,"accessionnumber":5384,"filingdate":490,"sec_url":5385,"tags":5386,"headline":5389,"summary":5390,"sector":9,"industry":5339,"date_processed":5391,"impact_score":5341,"exhibits":5392,"isLocked":5347},"0001585521-26-000069","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000069/0001585521-26-000069-index.htm",{"events":5387},[5353,5354,5388],"Stock Split","Zoom Reports Strong Q1 FY 2027 Financial Results and Increases Stock Repurchase Authorization","Zoom Communications, Inc. reported strong financial results for the first quarter of fiscal year 2027, with total revenue of $1,239.0 million, up 5.5% year over year. The company saw a GAAP operating margin of 25.1% and a non-GAAP operating margin of 41.1%. Net income was $425.7 million, or $1.42 per share. Zoom also increased its stock repurchase authorization by $1.0 billion, bringing the total authorization to $1.625 billion.","2026-05-21 20:12:41",[5393],{"exhibit_number":5344,"htm_reference":5394,"full_url":5395},"zm-20260430ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000069/zm-20260430ex991.htm",{"symbol":5,"accessionnumber":5023,"filingdate":674,"sec_url":5025,"tags":5397,"headline":5400,"summary":5401,"sector":9,"industry":5339,"date_processed":5402,"impact_score":5341,"exhibits":5403,"isLocked":5347},{"events":5398},[5399],"COO Resignation","Zoom COO Aparna Bawa to Resign","On March 30, 2026, Aparna Bawa, Chief Operating Officer of Zoom Communications, Inc., announced her intention to resign from her position effective May 8, 2026. The resignation is not due to any disagreement with the company.","2026-04-02 20:06:40",[],{"symbol":5,"accessionnumber":5034,"filingdate":816,"sec_url":5036,"tags":5405,"headline":5407,"summary":5408,"sector":9,"industry":5339,"date_processed":5409,"impact_score":5341,"exhibits":5410,"isLocked":5347},{"events":5406},[5353,5354],"Zoom Communications Reports Strong FY2026 Financial Results","Zoom Communications, Inc. announced its financial results for the fiscal year 2026, reporting total revenue of $4.869 billion, up 4.4% year over year. The company's GAAP net income for the fiscal year was $1.900 billion, or $6.18 per share, compared to $1.010 billion, or $3.21 per share in fiscal year 2025. Non-GAAP net income was $1.819 billion, or $5.92 per share, up from $1.744 billion, or $5.54 per share in fiscal year 2025. Zoom also provided guidance for the first quarter and full fiscal year 2027, expecting total revenue between $1.220 billion and $1.225 billion for Q1 and between $5.065 billion and $5.075 billion for the full year.","2026-02-25 21:08:47",[5411],{"exhibit_number":5344,"htm_reference":5412,"full_url":5413},"zm-20260225ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552126000026/zm-20260225ex991.htm",{"symbol":5,"accessionnumber":5045,"filingdate":1114,"sec_url":5047,"tags":5415,"headline":5419,"summary":5420,"sector":9,"industry":5339,"date_processed":5421,"impact_score":5359,"exhibits":5422,"isLocked":5347},{"2.02":5416,"9.01":5417},[5353,5355,5354],[5418],"Exhibits Furnished","Zoom Communications Reports Strong Q3 FY 2026 Financial Results","Zoom Communications, Inc. announced its financial results for the third quarter of fiscal year 2026, showing a 4.4% year-over-year increase in total revenue to $1,229.8 million. The company reported a GAAP EPS of $2.01 and a non-GAAP EPS of $1.52. Zoom also repurchased approximately 5.1 million shares of its common stock during Q3 and increased its stock repurchase authorization by $1.0 billion.","2025-11-24 21:06:44",[5423],{"exhibit_number":5344,"htm_reference":5424,"full_url":5425},"zm-20251031ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000200/zm-20251031ex991.htm",{"symbol":5,"accessionnumber":5055,"filingdate":1422,"sec_url":5057,"tags":5427,"headline":5430,"summary":5431,"sector":9,"industry":5339,"date_processed":5432,"impact_score":5341,"exhibits":5433,"isLocked":5347},{"2.02":5428,"9.01":5429},[5353,5354],[5418],"Zoom Reports Strong Q2 FY2026 Financial Results and Raises Full Year Outlook","On August 21, 2025, Zoom Communications, Inc. reported its financial results for the second quarter of fiscal year 2026. The company announced total revenue of $1,217.2 million, a 4.7% increase year-over-year. Zoom's Enterprise revenue grew by 7.0% year-over-year to $730.7 million. GAAP operating margin was 26.4% and non-GAAP operating margin was 41.3%. GAAP EPS was $1.16, up 65.7% year-over-year, and non-GAAP EPS was $1.53, up 10.0% year-over-year. Zoom also repurchased approximately 6.0 million shares of its common stock during Q2, totaling 27.4 million shares repurchased under the current plan. Based on these results, Zoom raised its full-year outlook for revenue, non-GAAP operating income, and free cash flow.","2025-08-22 16:06:46",[5434],{"exhibit_number":5344,"htm_reference":5435,"full_url":5436},"zm-20250731ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000138/zm-20250731ex991.htm",{"symbol":5,"accessionnumber":5060,"filingdate":1443,"sec_url":5062,"tags":5438,"headline":5442,"summary":5443,"sector":9,"industry":5339,"date_processed":5444,"impact_score":5341,"exhibits":5445,"isLocked":5347},{"5.02":5439},[5336,5440,5441],"New President Appointed","Executive Compensation Detail","Zoom Communications Announces Board Member Resignation and New Principal Accounting Officer Appointment","On August 14, 2025, Zoom Communications, Inc. announced that Peter Gassner has decided to resign from the company's board of directors, effective August 31, 2025. In a related move, the Board appointed Kimberly McGarry, the company's Chief Accounting Officer, to the role of principal accounting officer, effective immediately, replacing Michelle Chang, the Chief Financial Officer. McGarry, with over twenty years of experience in accounting and financial reporting, will receive an annual base salary of $425,000, a target annual bonus of 55% of her base salary, and an initial grant of restricted stock units valued at $4,000,000, vesting over a four-year period.","2025-08-21 20:56:42",[],{"symbol":5,"accessionnumber":5065,"filingdate":1647,"sec_url":5067,"tags":5447,"headline":5451,"summary":5452,"sector":9,"industry":5339,"date_processed":5453,"impact_score":5454,"exhibits":5455,"isLocked":5347},{"5.07":5448},[5449,5450],"Director Elections Results","Say-on-Pay Approved","Zoom Communications Inc. Holds 2025 Annual Meeting of Stockholders","On June 12, 2025, Zoom Communications, Inc. held its 2025 Annual Meeting of Stockholders. At the meeting, stockholders elected each of the Company’s nominees for Class III director, ratified the appointment of KPMG LLP as the Company’s independent registered public accounting firm for the fiscal year ending January 31, 2026, and approved, on an advisory basis, the compensation of the Company’s named executive officers. The election of directors was overwhelmingly approved, with William R. McDermott, Michael Fenger, and Santiago Subotovsky receiving 505,611,779, 514,541,003, and 432,484,517 votes respectively. The ratification of KPMG LLP received 575,422,363 votes in favor, and the advisory vote on executive compensation was approved with 431,047,023 votes in favor.","2025-08-22 13:59:20","LOW",[],{"symbol":5,"accessionnumber":5075,"filingdate":1736,"sec_url":5077,"tags":5457,"headline":5461,"summary":5462,"sector":9,"industry":5339,"date_processed":5463,"impact_score":5359,"exhibits":5464,"isLocked":5347},{"2.02":5458,"9.01":5459},[5353,5355],[5460],"No viable tag","Zoom Communications Reports Solid Q1 FY2026 Results with Revenue Growth and Strong Profitability","Zoom Communications, Inc. reported robust financial results for the first quarter of fiscal year 2026, with total revenue of $1.17 billion, up 2.9% year-over-year, and adjusted for foreign currency, up 3.4%. The company delivered a GAAP operating margin of 20.6% and a non-GAAP operating margin of 39.8%. GAAP EPS was $0.81, up 18.7% year-over-year, while non-GAAP EPS was $1.43, up 6.0% year-over-year. Zoom also repurchased approximately 5.6 million shares of its common stock in Q1, reflecting its commitment to shareholder value.","2025-08-22 19:11:09",[5465],{"exhibit_number":5344,"htm_reference":5466,"full_url":5467},"zm-20250430ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000087/zm-20250430ex991.htm",{"symbol":5,"accessionnumber":5080,"filingdate":1804,"sec_url":5082,"tags":5469,"headline":5474,"summary":5475,"sector":9,"industry":5339,"date_processed":5476,"impact_score":5359,"exhibits":5477,"isLocked":5347},{"8.01":5470,"9.01":5473},[5471,5472],"Lawsuit Filed","Major Legal Settlement",[5418],"Zoom Settles Stockholder Derivative Litigation","On January 14, 2025, Zoom Communications, Inc. entered into a Stipulation of Settlement to resolve a stockholder derivative action pending in the Delaware District Court. The proposed Settlement, which was filed on January 16, 2025, and preliminarily approved on April 16, 2025, awaits final approval. In exchange for the dismissal of the litigation, Zoom has agreed to implement certain corporate governance reforms and to not oppose a fee award request for plaintiff's counsel up to $1.35 million.","2025-08-23 13:59:57",[],{"symbol":5,"accessionnumber":5085,"filingdate":1833,"sec_url":5087,"tags":5479,"headline":5483,"summary":5484,"sector":9,"industry":5339,"date_processed":5485,"impact_score":5359,"exhibits":5486,"isLocked":5347},{"5.02":5480},[5481,5482],"CAO Resignation","Key Executive Departure","Zoom Communications Chief Accounting Officer Resignation Announced","On April 11, 2025, Zoom Communications, Inc. announced the resignation of Shane Crehan, its Chief Accounting Officer, effective May 2, 2025. Mr. Crehan has taken a position at another company, and his resignation was not due to any disagreement with the Company. Michelle Chang, the Chief Financial Officer, will assume the role of principal accounting officer upon Mr. Crehan's departure.","2025-08-23 15:44:47",[],{"symbol":5,"accessionnumber":5095,"filingdate":2014,"sec_url":5097,"tags":5488,"headline":5491,"summary":5492,"sector":9,"industry":5339,"date_processed":5493,"impact_score":5454,"exhibits":5494,"isLocked":5347},{"2.02":5489,"9.01":5490},[5354],[5418],"Zoom Reports FY25 Financial Results with Revenue Growth and Improved Margins","Zoom Communications, Inc. reported financial results for the fiscal year 2025, showcasing a 3.1% year-over-year revenue increase to $4.665 billion. The company reported a GAAP operating margin of 17.4% and a non-GAAP operating margin of 39.4%. Net income was $1.010 billion with a non-GAAP net income of $1.745 billion. Free cash flow stood at $1.809 billion, reflecting a 22.9% increase from the previous fiscal year. Zoom also provided guidance for the first quarter and full fiscal year 2026, projecting continued growth.","2025-11-11 23:31:04",[5495],{"exhibit_number":5344,"htm_reference":5496,"full_url":5497},"zm-20250224ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552125000027/zm-20250224ex991.htm",{"symbol":5,"accessionnumber":5105,"filingdate":2237,"sec_url":5107,"tags":5499,"headline":5505,"summary":5506,"sector":9,"industry":5339,"date_processed":5507,"impact_score":5341,"exhibits":5508,"isLocked":5347},{"2.02":5500,"5.03":5501},[5353,5354],[5502,5503,5504],"Corporate Name Change","Articles of Incorporation Amendment","Bylaw Amendment","Zoom Reports Q3 FY2025 Financial Results and Announces Corporate Name Change","Zoom Communications, Inc. reported its financial results for the third quarter of fiscal year 2025 on November 25, 2024. The company announced total revenue of $1,177.5 million, a 3.6% increase year-over-year, and a GAAP operating margin of 15.5%. Additionally, Zoom changed its corporate name from Zoom Video Communications, Inc. to Zoom Communications, Inc., effective November 25, 2024. The company also amended its Certificate of Incorporation and Bylaws to reflect the name change. Further details about the financial results and the name change are provided in the attached press release.","2025-11-27 23:26:23",[5509,5513,5517],{"exhibit_number":5510,"htm_reference":5511,"full_url":5512},"EX-3.1","certificateofamendmenttoce.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000257/certificateofamendmenttoce.htm",{"exhibit_number":5514,"htm_reference":5515,"full_url":5516},"EX-3.2","amendedandrestatedbylaws.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000257/amendedandrestatedbylaws.htm",{"exhibit_number":5344,"htm_reference":5518,"full_url":5519},"zm-20241031ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000257/zm-20241031ex991.htm",{"symbol":5,"accessionnumber":5110,"filingdate":2410,"sec_url":5112,"tags":5521,"headline":5525,"summary":5526,"sector":9,"industry":5339,"date_processed":5527,"impact_score":5359,"exhibits":5528,"isLocked":5347},{"5.02":5522,"9.01":5524},[5523],"New CFO Appointed",[5460],"Zoom Appoints New CFO Michelle Chang","On October 1, 2024, Zoom Video Communications, Inc. announced the appointment of Michelle Chang as the new Chief Financial Officer, effective around October 7, 2024. Chang, previously at Microsoft, will receive an annual base salary of $580,000, a target annual bonus, and restricted stock units with a target value of $23.6 million. She will also be eligible for severance and change in control benefits.","2025-08-24 00:34:01",[],{"symbol":5,"accessionnumber":5115,"filingdate":2537,"sec_url":5117,"tags":5530,"headline":5533,"summary":5534,"sector":9,"industry":5339,"date_processed":5535,"impact_score":5359,"exhibits":5536,"isLocked":5347},{"5.02":5531},[5532,5335],"New CEO Appointed","Zoom Video Communications Appoints Mike Fenger to Board of Directors","On August 23, 2024, Zoom Video Communications, Inc. announced the appointment of Mike Fenger to its Board of Directors, expanding the board from nine to ten members. Mr. Fenger, who has served as Vice President, Worldwide Sales at Apple Inc. since 2019, will serve as a Class III director with a term expiring at the Company's 2025 annual meeting. Additionally, he was appointed to the Nominating and Corporate Governance Committee. Mr. Fenger holds a BA in economics from Miami University and has previously held senior positions at General Electric Company and Motorola, Inc. His son, Robert Fenger, is employed by Zoom as an Executive Briefing Manager, receiving compensation in line with other employees in similar positions.","2025-08-23 21:18:33",[],{"symbol":5,"accessionnumber":5125,"filingdate":2553,"sec_url":5127,"tags":5538,"headline":5543,"summary":5544,"sector":9,"industry":5339,"date_processed":5545,"impact_score":5359,"exhibits":5546,"isLocked":5347},{"2.02":5539,"5.02":5540,"9.01":5542},[5353],[5541],"CFO Resignation",[5418],"Zoom Video Communications Reports Q2 2025 Financial Results and CFO Transition","Zoom Video Communications, Inc. announced its financial results for the second quarter of fiscal year 2025, reporting total revenue of $1,162.5 million, up 2.1% year over year. The company also disclosed the resignation of its Chief Financial Officer, Kelly Steckelberg, who will be succeeded by a yet-to-be-announced replacement. Zoom also shared an optimistic financial outlook for the remainder of the fiscal year.","2025-08-23 21:02:15",[],{"symbol":5,"accessionnumber":5130,"filingdate":2793,"sec_url":5132,"tags":5548,"headline":5551,"summary":5552,"sector":9,"industry":5339,"date_processed":5553,"impact_score":5359,"exhibits":5554,"isLocked":5347},{"5.07":5549},[5449,5450,5550],"Approved Merger","Zoom Video Communications Announces 2024 Annual Meeting Results","On June 13, 2024, Zoom Video Communications, Inc. held its 2024 Annual Meeting of Stockholders where shareholders elected three new Class II directors, ratified the appointment of KPMG LLP as the independent registered public accounting firm, and approved, on an advisory basis, the compensation of the Company's named executive officers.","2025-08-23 01:16:27",[],{"symbol":5,"accessionnumber":5140,"filingdate":2901,"sec_url":5142,"tags":5556,"headline":5559,"summary":5560,"sector":9,"industry":5339,"date_processed":5561,"impact_score":5359,"exhibits":5562,"isLocked":5347},{"2.02":5557,"9.01":5558},[5353,5355,5354],[5418],"Zoom Q1 FY2025 Financial Results: Revenue Growth and Strong Cash Flow","On May 20, 2024, Zoom Video Communications, Inc. announced its financial results for the first quarter of fiscal year 2025. The company reported total revenue of $1,141.2 million, a 3.2% increase year-over-year. GAAP operating margin was 17.8%, while non-GAAP operating margin reached 40.0%. Net cash provided by operating activities was $588.2 million, a 40.6% increase year-over-year. Zoom also repurchased approximately 2.4 million shares of common stock. The company provided guidance for the second quarter and full fiscal year 2025, expecting total revenue to be between $4.610 billion and $4.620 billion.","2025-08-22 21:24:37",[5563],{"exhibit_number":5344,"htm_reference":5564,"full_url":5565},"zm-20240430ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000091/zm-20240430ex991.htm",{"symbol":5,"accessionnumber":5150,"filingdate":3176,"sec_url":5152,"tags":5567,"headline":5570,"summary":5571,"sector":9,"industry":5339,"date_processed":5572,"impact_score":5454,"exhibits":5573,"isLocked":5347},{"2.02":5568,"9.01":5569},[5354],[5418],"Zoom Video Communications Announces Financial Results for Q4 and Fiscal Year 2024","Zoom Video Communications, Inc. announced its financial results for the three months and the fiscal year ended January 31, 2024, under Item 2.02 of the 8-K filing. The financial statements and exhibits, including a press release, are furnished under Item 9.01. Despite the lack of specific financial details in the provided content, the announcement highlights the company's financial performance for the period.","2025-08-22 05:08:03",[5574],{"exhibit_number":5575,"htm_reference":5576,"full_url":5577},"EX-99","zm-20240226ex991.htm","https://www.sec.gov/Archives/edgar/data/1585521/000158552124000025/zm-20240226ex991.htm",null,1789889924292]