[{"data":1,"prerenderedAt":6180},["ShallowReactive",2],{"company-overview-AAPL":3},{"company_profile":4,"ohlc":24,"spy":4183,"trading_signals":5459,"company_actions":5587,"filings_8k":5892,"report_history":6179,"insider_summary":6179,"filings_summary":6179,"financials_summary":6179,"institutional_summary":6179,"seo_links":6179},{"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},"AAPL","Apple Inc.","NASDAQ","XNGS","Technology","Consumer Electronics",150000,"https://www.apple.com","Apple Inc. is a leading corporation renowned for crafting and delivering a diverse array of technology products on a global scale. Specializing in consumer electronics, Apple’s flagship products include the iPhone, a series of smartphones that have significantly influenced mobile communication. Complementing this is their line of Mac computers, which blend powerful processors with the macOS operating system distinguished for its sleek design and robust performance. Apple also offers iPad tablets, noted for their versatility in both personal and professional settings, and wearables such as AirPods and the Apple Watch, which have expanded the company's reach into the personal accessories market. Beyond hardware, Apple operates a robust ecosystem of services like the App Store, a digital distribution platform for apps, and Apple Music, a significant player in the music streaming industry. By constantly innovating in hardware and digital services, Apple Inc. maintains its stature within the consumer technology sector and continues to wield substantial influence over market dynamics and consumer tech trends worldwide.","Common Stock","Mr. Timothy D. Cook","One Apple Park Way","Cupertino",95014,"CA","United States","(408) 996-1010","2025-03-08 00:00:00","True",[25,31,37,42,48,53,59,65,71,77,83,89,95,101,107,112,118,124,129,135,141,147,153,159,165,171,176,182,187,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,282,287,293,299,305,311,317,322,327,333,339,345,351,357,363,369,375,381,387,393,398,404,410,415,421,427,433,439,445,451,457,463,468,474,480,485,491,496,502,508,513,519,525,531,537,542,547,553,559,565,571,577,583,589,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,685,691,697,703,709,715,721,727,733,739,745,751,757,763,769,775,781,787,792,798,804,810,816,822,828,834,840,846,851,857,863,869,875,880,886,892,898,904,909,915,920,926,931,936,941,946,952,957,963,967,973,979,985,990,996,1002,1007,1012,1018,1024,1030,1036,1042,1048,1053,1059,1065,1069,1074,1080,1085,1090,1096,1101,1107,1113,1119,1124,1129,1135,1140,1146,1152,1157,1162,1167,1173,1178,1184,1190,1196,1202,1207,1213,1218,1224,1229,1234,1239,1243,1247,1251,1255,1259,1263,1268,1273,1278,1284,1290,1296,1301,1306,1312,1318,1323,1329,1334,1340,1346,1352,1358,1364,1369,1373,1379,1384,1390,1396,1402,1406,1411,1416,1421,1427,1433,1438,1444,1450,1456,1462,1468,1474,1480,1486,1492,1497,1502,1508,1514,1520,1526,1532,1538,1544,1550,1556,1562,1568,1574,1580,1586,1591,1596,1602,1608,1614,1619,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1708,1714,1720,1726,1732,1737,1742,1748,1754,1760,1766,1772,1778,1784,1790,1796,1802,1808,1813,1818,1824,1830,1836,1842,1848,1854,1860,1865,1871,1876,1882,1888,1893,1899,1905,1911,1917,1923,1929,1933,1939,1945,1951,1957,1963,1968,1973,1979,1985,1991,1996,2001,2006,2012,2016,2022,2028,2034,2039,2044,2050,2056,2061,2067,2073,2079,2085,2091,2097,2103,2109,2115,2121,2127,2133,2138,2144,2150,2156,2162,2168,2174,2180,2185,2190,2196,2202,2208,2214,2219,2225,2231,2237,2243,2249,2255,2261,2267,2273,2279,2284,2290,2296,2302,2306,2311,2317,2323,2329,2335,2340,2345,2351,2356,2361,2366,2371,2377,2382,2388,2394,2400,2405,2411,2416,2421,2427,2432,2437,2443,2449,2454,2460,2465,2471,2477,2482,2488,2493,2497,2503,2507,2513,2519,2525,2528,2534,2540,2545,2549,2555,2561,2567,2572,2578,2583,2589,2595,2598,2603,2608,2614,2619,2624,2629,2635,2639,2644,2650,2653,2659,2664,2670,2676,2682,2688,2693,2699,2705,2711,2714,2718,2723,2728,2732,2735,2740,2745,2750,2756,2761,2766,2772,2777,2783,2789,2795,2800,2805,2808,2813,2817,2822,2826,2831,2836,2839,2845,2851,2857,2863,2868,2874,2879,2885,2889,2895,2900,2904,2908,2912,2916,2921,2925,2930,2935,2939,2943,2948,2954,2958,2964,2968,2974,2979,2983,2989,2995,3001,3007,3013,3019,3025,3030,3036,3040,3045,3050,3054,3059,3065,3068,3073,3076,3082,3087,3091,3095,3100,3105,3110,3115,3121,3125,3130,3134,3140,3144,3148,3153,3159,3165,3171,3175,3180,3185,3190,3196,3202,3207,3213,3219,3225,3231,3236,3242,3248,3254,3260,3266,3272,3277,3283,3289,3295,3301,3307,3313,3319,3324,3330,3336,3342,3348,3354,3360,3365,3371,3376,3382,3388,3393,3399,3404,3410,3416,3422,3428,3434,3440,3446,3451,3456,3462,3468,3474,3479,3485,3489,3495,3501,3507,3512,3517,3523,3527,3533,3539,3545,3550,3556,3560,3566,3571,3577,3583,3589,3595,3601,3607,3613,3619,3625,3631,3637,3643,3649,3654,3660,3665,3671,3677,3683,3689,3695,3700,3705,3710,3716,3721,3726,3732,3738,3743,3747,3753,3758,3764,3769,3775,3779,3784,3790,3795,3801,3807,3812,3817,3822,3827,3832,3837,3841,3845,3850,3855,3860,3865,3871,3877,3882,3887,3891,3896,3901,3906,3911,3916,3921,3927,3933,3937,3943,3948,3954,3960,3965,3971,3977,3983,3988,3994,3997,4002,4008,4014,4019,4024,4030,4033,4039,4045,4050,4055,4060,4066,4071,4077,4082,4088,4093,4099,4105,4111,4117,4122,4127,4132,4138,4144,4150,4155,4160,4166,4171,4177],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",337.99,338.49,332.53,335.59,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",334.77,338.34,330.18,337,{"symbol":5,"time":38,"open":29,"high":39,"low":40,"close":41},"2026-09-16",335.48,330.7,332.41,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",330.14,331.78,328.35,331.34,{"symbol":5,"time":49,"open":50,"high":51,"low":47,"close":52},"2026-09-14",334.79,335.5,333.08,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",327.45,336.22,326.3,332.27,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",316.67,326.74,316.51,326.57,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",315.49,319.15,309.9,315.34,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",317.1,320.7,314.9,316.22,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",328.31,328.93,317.86,319.97,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",324.87,330.81,324.11,328.21,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",326.87,328.4,323.53,324.96,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",316.98,327.3,314.73,325.13,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",319.6,321.24,312.8,316.85,{"symbol":5,"time":108,"open":106,"high":109,"low":110,"close":111},"2026-08-28",322.37,315.45,319.7,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",310.55,315.4,309.4,314.58,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",310.3,315.43,308.8,313.45,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":69},"2026-08-25",310.79,313.59,308.21,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",311.47,313.36,309.97,310.34,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",312.05,312.38,307.01,309.35,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",317.46,320.28,310.65,311.3,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",310.14,319.28,309.6,316.83,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",307.58,311.49,305.74,310.03,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",306.21,307.66,302.94,305.59,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",306,307.49,304.3,305.93,{"symbol":5,"time":172,"open":173,"high":167,"low":174,"close":175},"2026-08-13",304.21,302.05,305.26,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",305.1,305.66,300.57,302.25,{"symbol":5,"time":183,"open":184,"high":133,"low":185,"close":186},"2026-08-11",307.75,302.79,304.91,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":190},"2026-08-10",306.83,308.26,304.61,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",311.45,314.81,310.74,313.33,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",314.34,316.29,309.23,312.41,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",309.36,311.71,305.67,311,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",302.73,310.42,301.32,309.38,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",309.58,311.8,302.56,303.42,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",304.81,310.69,300,308.91,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",333.1,334.75,329.59,333.43,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",339.73,344.57,337.35,338.19,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",340.03,342.89,335.6,340.08,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",334.54,339.57,334.02,336.91,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",321.79,334.37,321.62,333.02,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",321.73,323.3,319.35,321.66,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",327.87,329,323.34,325.89,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",323.13,329.6,322.22,327.74,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",333.51,333.71,323.68,326.59,{"symbol":5,"time":283,"open":284,"high":285,"low":267,"close":286},"2026-07-17",331.98,334.99,333.74,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",328.01,334.68,326.79,333.26,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",317.62,328.73,317.32,327.5,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",313.76,316.19,311.91,314.86,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",317.02,323.45,315.78,317.31,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",314.72,316.91,312.17,315.32,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":76},"2026-07-09",310.51,316.53,308.16,{"symbol":5,"time":323,"open":303,"high":324,"low":325,"close":326},"2026-07-08",314.82,307.05,313.39,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",315.29,315.48,310.15,310.66,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",307.36,314.2,307,312.66,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",294.12,309.42,293.68,308.63,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",293.44,296.59,289.2,294.38,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",281.17,289.94,280.7,289.36,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",286.73,288.37,279.85,281.74,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",275,285.95,274.21,283.78,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",287.4,288.8,273.75,275.15,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",295.36,299.7,292.94,293.08,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",297.54,301.64,294.18,294.3,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",297.31,302.42,296.76,297.01,{"symbol":5,"time":394,"open":395,"high":180,"low":396,"close":397},"2026-06-18",298.11,295.62,298.01,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",300.85,302.07,294.36,295.95,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",295.25,300.48,293.97,299.24,{"symbol":5,"time":411,"open":341,"high":412,"low":413,"close":414},"2026-06-15",297.78,291.7,296.42,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",296.03,297.14,289.62,291.13,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",293.72,297,289.59,295.63,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",290.74,294.75,287.38,291.58,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",300.28,300.75,287.78,290.55,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",308.74,317.4,301.17,301.54,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",312.86,315.17,307.15,307.34,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",313.23,313.54,309.65,311.23,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",314.18,316.94,308.85,310.26,{"symbol":5,"time":464,"open":465,"high":110,"low":466,"close":467},"2026-06-02",307.46,306.69,315.2,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",309.63,310.94,305.02,306.31,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",311.78,315,309.53,312.06,{"symbol":5,"time":481,"open":482,"high":105,"low":483,"close":484},"2026-05-28",310.68,309.57,312.51,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",308.33,313.26,308.3,310.85,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":487},"2026-05-26",309.56,311.82,307.67,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",306.12,311.4,305.84,308.82,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",301.06,305.54,300.4,304.99,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":181},"2026-05-20",298.18,302.8,298.08,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",296.97,300.51,296.35,298.97,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",300.24,300.66,294.91,297.84,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",297.9,303.2,296.52,300.23,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",299.82,300.45,295.38,298.21,{"symbol":5,"time":538,"open":539,"high":540,"low":539,"close":541},"2026-05-13",293.5,300.92,298.87,{"symbol":5,"time":543,"open":544,"high":545,"low":544,"close":546},"2026-05-12",292.56,295.27,294.8,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",291.98,293.88,290.23,292.68,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",290.01,294.76,290,293.32,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",289.27,292.13,285.78,287.44,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",281.92,288.03,281.07,287.51,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",276.93,284.57,276.5,284.18,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",279.66,280.63,274.86,276.83,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",278.86,287.22,278.37,280.14,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",270.5,276,268.14,271.35,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",267.55,271.04,267.04,270.17,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",272.34,273.23,268.66,270.71,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",266.09,268.36,265.07,267.61,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",272.76,273.06,269.65,271.06,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",275.05,275.77,271.65,273.43,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",267.82,273.74,266.87,273.17,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",271.5,272.8,265.4,266.17,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",270.33,274.28,270.29,273.05,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",266.96,272.3,266.72,270.23,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",266.8,267.16,261.27,263.4,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-15",258.16,266.56,257.81,266.43,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-14",259.25,261.93,257.19,258.83,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",259.73,260.18,256.66,259.2,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",259.98,262.19,259.02,260.48,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",259,261.12,256.07,260.49,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",258.45,259.75,256.53,258.9,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",256.16,256.2,245.7,253.5,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",256.51,262.16,256.46,258.86,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",254.2,256.13,250.65,255.92,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",254.08,256.18,253.33,255.63,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",247.91,255.48,247.1,253.79,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",250.07,250.87,245.51,246.63,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",253.9,255.49,248.07,248.8,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",252.12,257,250.77,252.89,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-25",254.1,255,251.6,252.62,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-24",250.35,254.83,249.55,251.64,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-23",253.97,254.6,250.28,251.49,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-20",247.98,249.2,246,247.99,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-19",249.4,251.83,247.3,248.96,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-18",252.63,254.94,249,249.94,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-17",252.96,255.13,252.18,254.23,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",252.11,253.89,249.88,252.82,{"symbol":5,"time":788,"open":718,"high":789,"low":790,"close":791},"2026-03-13",256.33,249.52,250.12,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-12",258.66,258.95,254.18,255.76,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-11",261.09,262.13,259.55,260.81,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",257.65,262.48,256.95,260.83,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",255.69,261.15,253.68,259.88,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",258.63,258.77,254.37,257.46,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",260.79,261.56,257.25,260.29,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",264.65,266.15,261.42,262.52,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",263.48,265.56,260.13,263.75,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",262.41,266.53,260.2,264.72,{"symbol":5,"time":847,"open":848,"high":848,"low":849,"close":850},"2026-02-27",272.81,262.89,264.18,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",274.95,276.11,270.8,272.95,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-25",271.78,274.94,271.05,274.23,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",267.86,274.89,267.71,272.14,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",263.49,269.43,263.38,266.18,{"symbol":5,"time":876,"open":877,"high":878,"low":657,"close":879},"2026-02-20",258.97,264.75,264.58,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-19",262.6,264.48,260.05,260.58,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",263.6,266.82,262.45,264.35,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-17",258.05,266.29,255.54,263.88,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",262.01,262.23,255.45,255.78,{"symbol":5,"time":905,"open":906,"high":907,"low":670,"close":908},"2026-02-12",275.59,275.72,261.73,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-11",274.7,280.18,274.45,275.5,{"symbol":5,"time":916,"open":866,"high":917,"low":918,"close":919},"2026-02-10",275.37,272.94,273.68,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-09",277.91,278.2,271.7,274.62,{"symbol":5,"time":927,"open":928,"high":929,"low":573,"close":930},"2026-02-06",277.12,280.91,278.12,{"symbol":5,"time":932,"open":933,"high":934,"low":604,"close":935},"2026-02-05",278.13,279.5,275.91,{"symbol":5,"time":937,"open":938,"high":939,"low":938,"close":940},"2026-02-04",272.29,278.95,276.49,{"symbol":5,"time":942,"open":943,"high":944,"low":612,"close":945},"2026-02-03",269.2,271.88,269.48,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",260.03,270.49,259.21,270.01,{"symbol":5,"time":953,"open":954,"high":955,"low":779,"close":956},"2026-01-30",255.17,261.9,259.48,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-29",258,259.65,254.41,258.28,{"symbol":5,"time":964,"open":806,"high":702,"low":965,"close":966},"2026-01-28",254.51,256.44,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-27",259.17,261.95,258.21,258.27,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-26",251.48,256.56,249.8,255.41,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-23",247.32,249.41,244.68,248.04,{"symbol":5,"time":986,"open":760,"high":987,"low":988,"close":989},"2026-01-22",251,248.15,248.35,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-21",248.7,251.56,245.18,247.65,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",252.73,254.79,243.42,246.7,{"symbol":5,"time":1003,"open":1004,"high":690,"low":1005,"close":1006},"2026-01-16",257.9,254.93,255.53,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":971},"2026-01-15",260.65,261.04,257.05,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",259.49,261.82,256.71,259.96,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",258.72,261.81,258.39,261.05,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",259.16,261.3,256.8,260.25,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",259.08,260.21,256.22,259.37,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",257.02,259.29,255.7,259.04,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",263.2,263.68,259.81,260.33,{"symbol":5,"time":1049,"open":1050,"high":597,"low":1051,"close":1052},"2026-01-06",267,262.12,262.36,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",270.64,271.51,266.14,267.26,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",272.26,277.84,269,271.01,{"symbol":5,"time":1066,"open":616,"high":919,"low":1067,"close":1068},"2025-12-31",271.75,271.86,{"symbol":5,"time":1070,"open":848,"high":1071,"low":1072,"close":1073},"2025-12-30",274.08,272.28,273.08,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",272.69,274.36,272.35,273.76,{"symbol":5,"time":1081,"open":1082,"high":917,"low":1083,"close":1084},"2025-12-26",274.16,272.86,273.4,{"symbol":5,"time":1086,"open":603,"high":1087,"low":1088,"close":1089},"2025-12-24",275.43,272.2,273.81,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",270.84,272.5,269.56,272.36,{"symbol":5,"time":1097,"open":1083,"high":1098,"low":1099,"close":1100},"2025-12-22",273.88,270.51,270.97,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-19",272.15,274.6,269.9,273.67,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-18",273.61,273.63,266.95,272.19,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-17",275.01,276.16,271.64,271.84,{"symbol":5,"time":1120,"open":1121,"high":914,"low":1122,"close":1123},"2025-12-16",272.82,271.79,274.61,{"symbol":5,"time":1125,"open":1126,"high":1126,"low":1127,"close":1128},"2025-12-15",280.15,272.84,274.11,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-12",277.9,279.22,276.82,278.28,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1089,"close":1139},"2025-12-11",279.1,279.59,278.03,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-10",277.75,279.75,276.44,278.78,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-09",278.16,280.03,276.92,277.18,{"symbol":5,"time":1153,"open":933,"high":1154,"low":1155,"close":1156},"2025-12-08",279.67,276.15,277.89,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1145},"2025-12-05",280.54,281.14,278.05,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":355},"2025-12-04",284.1,284.73,278.59,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-03",286.2,288.62,283.3,284.15,{"symbol":5,"time":1174,"open":1175,"high":371,"low":1176,"close":1177},"2025-12-02",283,282.63,286.19,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-01",278.01,283.42,276.14,283.1,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",277.26,279,275.99,278.85,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-26",276.96,279.53,276.63,277.55,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-25",275.27,280.38,275.25,276.97,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1204,"close":1206},"2025-11-24",270.9,277,275.92,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-21",265.95,273.33,265.67,271.49,{"symbol":5,"time":1214,"open":1215,"high":1087,"low":1216,"close":1217},"2025-11-20",270.83,265.92,266.25,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-19",265.53,272.21,265.5,268.56,{"symbol":5,"time":1225,"open":1226,"high":606,"low":1227,"close":1228},"2025-11-18",269.99,265.32,267.44,{"symbol":5,"time":1230,"open":1231,"high":949,"low":1232,"close":1233},"2025-11-17",268.82,265.73,267.46,{"symbol":5,"time":1235,"open":861,"high":1236,"low":1237,"close":1238},"2025-11-14",275.96,269.6,272.41,{"symbol":5,"time":1240,"open":1128,"high":1241,"low":1242,"close":856},"2025-11-13",276.7,272.09,{"symbol":5,"time":1244,"open":365,"high":1245,"low":924,"close":1246},"2025-11-12",275.73,273.47,{"symbol":5,"time":1248,"open":1249,"high":935,"low":1250,"close":1200},"2025-11-11",269.81,269.8,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1233,"close":872},"2025-11-10",268.96,273.73,{"symbol":5,"time":1256,"open":1250,"high":938,"low":1257,"close":1258},"2025-11-07",266.77,268.47,{"symbol":5,"time":1260,"open":1261,"high":1084,"low":1261,"close":1262},"2025-11-06",267.89,269.77,{"symbol":5,"time":1264,"open":1265,"high":924,"low":1266,"close":1267},"2025-11-05",268.61,266.93,270.14,{"symbol":5,"time":1269,"open":1270,"high":1212,"low":1271,"close":1272},"2025-11-04",268.33,267.62,270.04,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1217,"close":1277},"2025-11-03",270.42,270.85,269.05,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-31",276.99,277.32,269.16,270.37,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-30",271.99,274.14,268.48,271.4,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",269.28,271.41,267.11,269.7,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1063},"2025-10-28",268.99,269.89,268.15,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":830,"close":1305},"2025-10-27",264.88,269.12,268.81,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-24",261.19,264.13,259.18,262.82,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-23",259.94,260.62,258.01,259.58,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":687},"2025-10-22",262.65,262.85,255.43,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",261.88,265.29,261.83,262.77,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":714,"close":1333},"2025-10-20",255.89,264.38,262.24,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",248.02,253.38,247.27,252.29,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-16",248.25,249.04,245.13,247.45,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-15",249.49,251.82,247.47,249.34,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-14",246.6,248.85,244.7,247.77,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-13",249.38,249.69,245.56,247.66,{"symbol":5,"time":1365,"open":772,"high":1366,"low":1367,"close":1368},"2025-10-10",256.38,244,245.27,{"symbol":5,"time":1370,"open":659,"high":959,"low":1371,"close":1372},"2025-10-09",253.14,254.04,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-08",256.52,258.52,256.11,258.06,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1322,"close":1383},"2025-10-07",256.81,257.4,256.48,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-06",257.99,259.07,255.05,256.69,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-03",254.67,259.24,253.95,258.02,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-02",256.58,258.18,254.15,257.13,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1005,"close":902},"2025-10-01",255.04,258.79,{"symbol":5,"time":1407,"open":1408,"high":708,"low":1409,"close":1410},"2025-09-30",254.86,253.11,254.63,{"symbol":5,"time":1412,"open":1413,"high":742,"low":1414,"close":1415},"2025-09-29",254.56,253.01,254.43,{"symbol":5,"time":1417,"open":741,"high":1418,"low":1419,"close":1420},"2025-09-26",257.6,253.78,255.46,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-25",253.21,257.17,251.71,256.87,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-24",255.22,255.74,251.04,252.31,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1415},"2025-09-23",255.88,257.34,253.58,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-22",248.3,256.64,248.12,256.08,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-19",241.23,246.3,240.21,245.5,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-18",239.97,241.2,236.65,237.88,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-17",238.97,240.1,237.73,238.99,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-16",237.18,241.22,236.32,238.15,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-15",237,238.19,235.03,236.7,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-12",229.22,234.51,229.02,234.07,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-11",226.88,230.45,226.65,230.03,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-10",232.19,232.42,225.95,226.79,{"symbol":5,"time":1493,"open":1470,"high":1494,"low":1495,"close":1496},"2025-09-09",238.78,233.36,234.35,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1455},"2025-09-08",239.3,240.15,236.34,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-05",240,241.32,238.49,239.69,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-04",238.45,239.9,236.74,239.78,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-03",237.21,238.85,234.36,238.47,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-02",229.25,230.85,226.97,229.72,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-29",232.51,233.38,231.37,232.14,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-28",230.82,233.41,229.34,232.56,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-27",228.61,230.9,228.26,230.49,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-26",226.87,229.49,224.69,229.31,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-25",226.48,229.3,226.23,227.16,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-22",226.17,229.09,225.41,227.76,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-21",226.27,226.52,223.78,224.9,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-20",229.98,230.47,225.77,226.01,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",231.28,232.87,229.35,230.56,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-18",231.7,233.12,230.11,230.89,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1536,"close":1590},"2025-08-15",234,234.28,231.59,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1523,"close":1595},"2025-08-14",234.06,235.12,232.78,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-13",231.07,235,230.43,233.33,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",228.01,230.8,227.07,229.65,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-11",227.92,229.56,224.76,227.18,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1578},"2025-08-08",220.83,231,219.25,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-07",218.88,220.85,216.58,220.03,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-06",205.63,215.38,205.59,213.25,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-05",203.4,205.34,202.16,202.92,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-04",204.51,207.88,201.68,203.35,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-01",210.87,213.58,201.5,202.38,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-31",208.49,209.84,207.16,207.57,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-30",211.9,212.39,207.72,209.05,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-29",214.18,214.81,210.82,211.27,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-28",214.03,214.85,213.06,214.05,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-25",214.7,215.24,213.4,213.88,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-24",213.9,215.69,213.53,213.76,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-23",215,215.15,212.41,214.15,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-22",213.14,214.95,212.23,214.4,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-21",212.1,215.78,211.63,212.48,{"symbol":5,"time":1704,"open":1645,"high":1705,"low":1706,"close":1707},"2025-07-18",211.79,209.7,211.18,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-17",210.57,211.8,209.59,210.02,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-16",210.3,212.4,208.64,210.16,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-15",209.22,211.89,208.92,209.11,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-14",209.93,210.91,207.54,208.62,{"symbol":5,"time":1733,"open":1710,"high":1734,"low":1735,"close":1736},"2025-07-11",212.13,209.86,211.16,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1689},"2025-07-10",210.51,213.48,210.03,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-09",209.53,211.33,207.22,211.14,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-08",210.1,211.43,208.45,210.01,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-07",212.68,216.23,208.8,209.95,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-03",212.15,214.65,211.81,213.55,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-02",208.91,213.34,208.14,212.44,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-01",206.67,210.19,206.14,207.82,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-30",202.01,207.39,199.26,205.17,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-27",201.89,203.22,200,201.08,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-26",201.43,202.64,199.46,201,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-25",201.45,203.67,200.62,201.56,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-24",202.59,203.44,200.2,200.3,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1647},"2025-06-23",201.63,202.3,198.96,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1795},"2025-06-20",198.24,201.7,196.86,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-18",195.94,197.57,195.07,196.58,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-17",197.2,198.39,195.21,195.64,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-16",197.3,198.69,196.56,198.42,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-13",199.73,200.37,195.7,196.45,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-12",199.08,199.68,197.36,199.2,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-11",203.5,204.5,198.41,198.78,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-10",200.6,204.35,200.57,202.67,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1798},"2025-06-09",204.39,206,200.02,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-06",203,205.7,202.05,203.92,{"symbol":5,"time":1872,"open":1850,"high":1873,"low":1874,"close":1875},"2025-06-05",204.75,200.15,200.63,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-04",202.91,206.24,202.1,202.82,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-03",201.35,203.77,200.96,203.27,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1816},"2025-06-02",200.28,202.13,200.12,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-30",199.37,201.96,196.78,200.85,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-29",203.58,203.81,198.51,199.95,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-28",200.59,202.73,199.9,200.42,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-27",198.3,200.74,197.43,200.21,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-23",193.67,197.7,193.46,195.27,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-22",200.71,202.75,199.7,201.36,{"symbol":5,"time":1930,"open":1783,"high":1931,"low":1925,"close":1932},"2025-05-21",207.04,202.09,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-20",207.67,208.47,205.03,206.86,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-19",207.91,209.48,204.26,208.78,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-16",212.36,212.57,209.77,211.26,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-15",210.95,212.96,209.54,211.45,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-14",212.43,213.94,210.58,212.33,{"symbol":5,"time":1964,"open":1965,"high":1677,"low":1966,"close":1967},"2025-05-13",210.43,209,212.93,{"symbol":5,"time":1969,"open":1970,"high":1666,"low":1971,"close":1972},"2025-05-12",210.97,206.75,210.79,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-09",199,200.54,197.54,198.53,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-08",197.72,200.05,194.68,197.49,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-07",199.17,199.44,193.25,196.25,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1903},"2025-05-06",198.21,200.65,197.02,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":1993,"close":2000},"2025-05-05",203.1,204.1,198.89,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1635,"close":2005},"2025-05-02",206.09,206.99,205.35,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-01",209.08,214.56,208.9,213.32,{"symbol":5,"time":2013,"open":2014,"high":1646,"low":1774,"close":2015},"2025-04-30",209.3,212.5,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-29",208.69,212.24,208.37,211.21,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-28",210,211.5,207.46,210.14,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-25",206.37,209.75,206.2,209.28,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2020},"2025-04-24",204.89,208.83,202.94,{"symbol":5,"time":2040,"open":1863,"high":2041,"low":2042,"close":2043},"2025-04-23",208,202.8,204.6,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-22",196.12,201.59,195.97,199.74,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-21",193.27,193.8,189.81,193.16,{"symbol":5,"time":2057,"open":1826,"high":2058,"low":2059,"close":2060},"2025-04-17",198.83,194.42,196.98,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-16",198.36,200.7,192.37,194.27,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-15",201.86,203.51,199.8,202.14,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-14",211.44,212.94,201.16,202.52,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-11",186.1,199.54,186.06,198.15,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-10",189.07,194.78,183,190.42,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-09",171.95,200.61,171.89,198.85,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-08",186.7,190.34,169.21,172.42,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-07",177.2,194.15,174.62,181.46,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-04",193.89,199.88,187.34,188.38,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-03",205.54,207.49,201.25,203.19,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-02",221.32,225.19,221.02,223.89,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-01",219.81,223.68,218.9,223.19,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":1757,"close":2137},"2025-03-31",217.01,225.62,222.13,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-28",221.67,223.81,217.68,217.9,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-27",221.39,224.99,220.56,223.85,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-26",223.51,225.02,220.47,221.53,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-25",220.77,224.1,220.08,223.75,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-24",221,221.48,218.58,220.73,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-21",211.56,218.84,211.28,218.27,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-20",213.99,217.49,212.22,214.1,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":1676},"2025-03-19",214.22,218.76,213.75,{"symbol":5,"time":2186,"open":2187,"high":1688,"low":2188,"close":2189},"2025-03-18",214.16,211.49,212.69,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-17",213.31,215.22,209.97,214,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-14",211.25,213.95,209.58,213.49,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-13",215.95,216.84,208.42,209.68,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-12",220.14,221.75,214.91,216.98,{"symbol":5,"time":2215,"open":2141,"high":2216,"low":2217,"close":2218},"2025-03-11",225.84,217.45,220.84,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-10",235.54,236.16,224.22,227.48,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-03-07",235.11,241.37,234.76,239.07,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-06",234.44,237.86,233.16,235.33,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-05",235.42,236.55,229.23,235.74,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-04",237.71,240.07,234.68,235.93,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-03",241.79,244.03,236.11,238.03,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-28",236.95,242.09,230.2,241.84,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-27",239.41,242.46,237.06,237.3,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-26",244.33,244.98,239.13,240.36,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-25",248,250,244.91,247.04,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":719},"2025-02-24",244.93,248.86,244.42,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-21",245.95,248.69,245.22,245.55,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-20",244.94,246.78,244.29,245.83,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-19",244.66,246.01,243.16,244.87,{"symbol":5,"time":2303,"open":2304,"high":994,"low":2260,"close":2305},"2025-02-18",244.15,244.47,{"symbol":5,"time":2307,"open":2308,"high":2289,"low":2309,"close":2310},"2025-02-14",241.25,240.99,244.6,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-13",236.91,242.34,235.57,241.53,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-12",231.2,236.96,230.68,236.87,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-11",228.2,235.23,228.13,232.62,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-10",229.57,230.59,227.2,227.65,{"symbol":5,"time":2336,"open":2337,"high":1588,"low":2338,"close":2339},"2025-02-07",232.6,227.26,227.63,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1600,"close":2344},"2025-02-06",231.29,233.8,233.22,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-05",228.53,232.67,228.27,232.47,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":1484,"close":2355},"2025-02-04",227.25,233.13,232.8,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":1604},"2025-02-03",229.99,231.83,225.7,{"symbol":5,"time":2362,"open":2363,"high":2363,"low":2364,"close":2365},"2025-01-31",247.19,233.44,236,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":1516,"close":2370},"2025-01-30",238.67,240.79,237.59,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-29",234.12,239.86,234.01,239.36,{"symbol":5,"time":2378,"open":1523,"high":2379,"low":2380,"close":2381},"2025-01-28",240.19,230.81,238.26,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-27",224.02,232.15,223.98,229.86,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-24",224.78,225.63,221.41,222.78,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-23",224.74,227.03,222.3,223.66,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2402,"close":2404},"2025-01-22",219.79,224.12,223.83,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-21",224,224.42,219.38,222.64,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":1570},"2025-01-17",232.12,232.29,228.48,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":1542},"2025-01-16",237.35,238.01,228.03,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-15",234.64,238.96,234.43,237.87,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2350,"close":2431},"2025-01-14",234.75,236.12,233.28,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":1525,"close":2436},"2025-01-13",233.53,234.67,234.4,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-10",240.01,240.16,233,236.85,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-08",241.92,243.71,240.05,242.7,{"symbol":5,"time":2450,"open":2451,"high":2289,"low":2452,"close":2453},"2025-01-07",242.98,241.35,242.21,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-06",244.31,247.33,243.2,245,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2462},"2025-01-03",243.36,244.18,241.89,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-02",248.93,249.1,241.82,243.85,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-31",252.44,253.28,249.43,250.42,{"symbol":5,"time":2478,"open":2479,"high":696,"low":2480,"close":2481},"2024-12-30",252.23,250.75,252.2,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-27",257.83,258.7,253.06,255.59,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":677},"2024-12-26",258.19,260.1,257.63,{"symbol":5,"time":2494,"open":730,"high":971,"low":2495,"close":2496},"2024-12-24",255.29,258.2,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-23",254.77,255.65,253.45,255.27,{"symbol":5,"time":2504,"open":984,"high":742,"low":2505,"close":2506},"2024-12-20",245.69,254.49,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-19",247.5,252,247.09,249.79,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-18",252.16,254.28,247.74,248.05,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-17",250.08,253.83,249.78,253.48,{"symbol":5,"time":2526,"open":762,"high":2527,"low":995,"close":1431},"2024-12-16",251.38,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-13",247.82,249.29,246.24,248.13,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-12",246.89,248.74,245.68,247.96,{"symbol":5,"time":2541,"open":2539,"high":2542,"low":2543,"close":2544},"2024-12-11",250.8,246.26,246.49,{"symbol":5,"time":2546,"open":2536,"high":2547,"low":2548,"close":1357},"2024-12-10",248.21,245.34,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-09",241.83,247.24,241.75,246.75,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-06",242.91,244.63,242.08,242.84,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-05",243.99,244.54,242.13,243.04,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2308,"close":2571},"2024-12-04",242.87,244.11,243.01,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-03",239.81,242.76,238.9,242.65,{"symbol":5,"time":2579,"open":2580,"high":2369,"low":2581,"close":2582},"2024-12-02",237.27,237.16,239.59,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-29",234.81,237.81,233.97,237.33,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-27",234.47,235.69,233.81,234.93,{"symbol":5,"time":2596,"open":1601,"high":2315,"low":1601,"close":2597},"2024-11-26",235.06,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":1577},"2024-11-25",231.46,233.25,229.74,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2605,"close":2607},"2024-11-22",228.06,230.72,229.87,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-21",228.88,230.16,225.71,228.52,{"symbol":5,"time":2615,"open":2605,"high":2616,"low":2617,"close":2618},"2024-11-20",229.93,225.89,229,{"symbol":5,"time":2620,"open":2621,"high":2611,"low":2622,"close":2623},"2024-11-19",226.98,226.66,228.28,{"symbol":5,"time":2625,"open":2626,"high":2602,"low":2627,"close":2628},"2024-11-18",225.25,225.17,228.02,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-15",226.4,226.92,224.27,225,{"symbol":5,"time":2636,"open":2153,"high":2637,"low":2634,"close":2638},"2024-11-14",228.87,228.22,{"symbol":5,"time":2640,"open":2641,"high":1484,"low":2642,"close":2643},"2024-11-13",224.01,222.76,225.12,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-12",224.55,225.59,223.36,224.23,{"symbol":5,"time":2651,"open":2634,"high":2360,"low":2652,"close":2649},"2024-11-11",221.5,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-08",227.17,228.66,226.41,226.96,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2224},"2024-11-07",224.63,227.88,224.57,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-06",222.61,226.07,221.19,222.72,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-05",221.8,223.95,221.14,223.45,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-04",220.99,222.79,219.71,222.01,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-01",220.97,225.35,220.27,222.91,{"symbol":5,"time":2689,"open":1536,"high":2690,"low":2691,"close":2692},"2024-10-31",229.83,225.37,225.91,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-30",232.61,233.47,229.55,230.1,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-29",233.1,234.33,232.32,233.67,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-28",233.32,234.73,232.55,233.4,{"symbol":5,"time":2712,"open":2602,"high":2344,"low":2331,"close":2713},"2024-10-25",231.41,{"symbol":5,"time":2715,"open":1570,"high":1534,"low":2716,"close":2717},"2024-10-24",228.41,230.57,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":1561,"close":2722},"2024-10-23",234.08,235.14,230.76,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2337,"close":2727},"2024-10-22",233.89,236.22,235.86,{"symbol":5,"time":2729,"open":2730,"high":2442,"low":2730,"close":2731},"2024-10-21",234.45,236.48,{"symbol":5,"time":2733,"open":2734,"high":2734,"low":2375,"close":1599},"2024-10-18",236.18,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2385},"2024-10-17",233.43,233.85,230.52,{"symbol":5,"time":2741,"open":2742,"high":2413,"low":2743,"close":2744},"2024-10-16",231.6,229.84,231.78,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2738},"2024-10-15",233.61,237.49,232.37,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-14",228.7,231.73,228.6,231.3,{"symbol":5,"time":2757,"open":1553,"high":2758,"low":2759,"close":2760},"2024-10-11",229.41,227.34,227.55,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2655,"close":2765},"2024-10-10",227.78,229.5,229.04,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-09",225.23,229.75,224.83,229.54,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":1572},"2024-10-08",224.3,225.98,223.25,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-07",224.5,225.69,221.33,221.69,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-04",227.9,228,224.13,226.8,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-03",225.14,226.81,223.32,225.67,{"symbol":5,"time":2796,"open":2617,"high":2797,"low":2798,"close":2799},"2024-10-02",227.37,223.02,226.78,{"symbol":5,"time":2801,"open":2802,"high":1607,"low":2803,"close":2804},"2024-10-01",229.52,223.74,226.21,{"symbol":5,"time":2806,"open":2807,"high":2441,"low":1607,"close":2441},"2024-09-30",230.04,{"symbol":5,"time":2809,"open":2810,"high":2802,"low":2811,"close":2812},"2024-09-27",228.46,227.3,227.79,{"symbol":5,"time":2814,"open":2811,"high":2815,"low":1560,"close":2816},"2024-09-26",228.5,227.52,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2384,"close":2821},"2024-09-25",224.93,227.29,226.37,{"symbol":5,"time":2823,"open":2824,"high":1578,"low":2825,"close":2797},"2024-09-24",228.65,225.73,{"symbol":5,"time":2827,"open":2759,"high":2828,"low":2829,"close":2830},"2024-09-23",229.45,225.81,226.47,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2325},"2024-09-20",229.97,233.09,227.62,{"symbol":5,"time":2837,"open":2147,"high":2838,"low":2661,"close":2637},"2024-09-19",229.82,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-18",217.55,222.71,217.54,220.69,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-17",215.75,216.9,214.5,216.79,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-16",216.54,217.22,213.92,216.32,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-13",223.58,224.04,221.91,222.5,{"symbol":5,"time":2864,"open":2862,"high":2865,"low":2866,"close":2867},"2024-09-12",223.55,219.82,222.77,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-11",221.46,223.09,217.89,222.66,{"symbol":5,"time":2875,"open":2876,"high":2165,"low":2877,"close":2878},"2024-09-10",218.92,216.73,220.11,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-09",220.82,221.27,216.71,220.91,{"symbol":5,"time":2886,"open":2673,"high":2887,"low":2888,"close":2881},"2024-09-06",225.24,219.77,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-05",221.63,225.48,221.52,222.38,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":1622},"2024-09-04",221.66,221.78,217.48,{"symbol":5,"time":2901,"open":2902,"high":2618,"low":2903,"close":2867},"2024-09-03",228.55,221.17,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2224,"close":2618},"2024-08-30",230.19,230.4,{"symbol":5,"time":2909,"open":2698,"high":2910,"low":2610,"close":2911},"2024-08-29",232.92,229.79,{"symbol":5,"time":2913,"open":1610,"high":2387,"low":2914,"close":2915},"2024-08-28",225.68,226.49,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2420},"2024-08-27",226,228.85,224.89,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2126,"close":1613},"2024-08-26",226.76,227.28,{"symbol":5,"time":2926,"open":2927,"high":2638,"low":2928,"close":2929},"2024-08-23",225.66,224.33,226.84,{"symbol":5,"time":2931,"open":2812,"high":2932,"low":2933,"close":2934},"2024-08-22",228.34,223.9,224.53,{"symbol":5,"time":2936,"open":1565,"high":2937,"low":2938,"close":2631},"2024-08-21",227.98,225.05,{"symbol":5,"time":2940,"open":1572,"high":2655,"low":2941,"close":2942},"2024-08-20",225.45,226.51,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2617},"2024-08-19",225.72,225.99,223.04,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-16",223.92,226.83,223.65,226.05,{"symbol":5,"time":2955,"open":2956,"high":2685,"low":2642,"close":2957},"2024-08-15",224.6,224.72,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-14",220.57,223.03,219.7,221.72,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2966,"close":2882},"2024-08-13",219.01,221.89,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-12",216.07,219.51,215.6,217.53,{"symbol":5,"time":2975,"open":1699,"high":2976,"low":2977,"close":2978},"2024-08-09",216.78,211.97,216.24,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2037,"close":2192},"2024-08-08",213.11,214.2,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-07",206.9,213.64,206.39,209.82,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-06",205.3,209.99,201.07,207.23,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-05",199.09,213.5,196,209.27,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-02",219.15,225.6,217.71,219.86,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-01",224.37,224.48,217.02,218.36,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-31",221.44,223.82,220.63,222.08,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-30",219.19,220.33,216.12,218.8,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2847,"close":3029},"2024-07-29",216.96,219.3,218.24,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-26",218.7,219.49,216.01,217.96,{"symbol":5,"time":3037,"open":3038,"high":1622,"low":3039,"close":2177},"2024-07-25",218.93,214.62,{"symbol":5,"time":3041,"open":2407,"high":3042,"low":3043,"close":3044},"2024-07-24",224.8,217.13,218.54,{"symbol":5,"time":3046,"open":3009,"high":3047,"low":3048,"close":3049},"2024-07-23",226.94,222.68,225.01,{"symbol":5,"time":3051,"open":3052,"high":2763,"low":2871,"close":3053},"2024-07-22",227.01,223.96,{"symbol":5,"time":3055,"open":3056,"high":2788,"low":3057,"close":3058},"2024-07-19",224.82,223.28,224.31,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-18",230.28,230.44,222.27,224.18,{"symbol":5,"time":3066,"open":2828,"high":2600,"low":3067,"close":2610},"2024-07-17",226.64,{"symbol":5,"time":3069,"open":1599,"high":3070,"low":3071,"close":3072},"2024-07-16",236.27,232.33,234.82,{"symbol":5,"time":3074,"open":2731,"high":3075,"low":2834,"close":2436},"2024-07-15",237.23,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-12",228.92,232.64,228.68,230.54,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":1572,"close":3086},"2024-07-11",231.39,232.39,227.57,{"symbol":5,"time":3088,"open":1553,"high":3089,"low":1522,"close":3090},"2024-07-10",233.08,232.98,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":2821,"close":3080},"2024-07-09",227.93,229.4,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":2776,"close":3099},"2024-07-08",227.09,227.85,227.82,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3102,"close":3104},"2024-07-05",221.65,226.45,226.34,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3108},"2024-07-03",220,221.55,219.03,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":2686},"2024-07-02",216.15,220.38,215.1,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-01",212.09,217.51,211.92,216.75,{"symbol":5,"time":3122,"open":3123,"high":2970,"low":1716,"close":3124},"2024-06-28",215.77,210.62,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":2179},"2024-06-27",214.69,215.74,212.35,{"symbol":5,"time":3131,"open":2025,"high":3132,"low":3133,"close":1630},"2024-06-26",214.86,210.64,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-25",209.15,211.38,208.61,209.07,{"symbol":5,"time":3141,"open":1659,"high":3142,"low":3143,"close":1770},"2024-06-24",212.7,206.59,{"symbol":5,"time":3145,"open":3146,"high":1723,"low":3147,"close":2118},"2024-06-21",210.39,207.11,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":2207},"2024-06-20",213.93,214.24,208.85,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-18",217.59,218.63,213,214.29,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-17",213.37,218.95,212.72,216.67,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-14",213.85,215.17,211.3,212.49,{"symbol":5,"time":3172,"open":3173,"high":3120,"low":3174,"close":3151},"2024-06-13",214.74,211.6,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":2985,"close":3179},"2024-06-12",207.37,220.2,213.07,{"symbol":5,"time":3181,"open":3182,"high":1653,"low":3183,"close":3184},"2024-06-11",193.65,193.63,207.15,{"symbol":5,"time":3186,"open":3187,"high":1832,"low":3188,"close":3189},"2024-06-10",196.9,192.15,193.12,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-07",194.65,196.94,194.14,196.89,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-06",195.69,196.5,194.17,194.48,{"symbol":5,"time":3203,"open":3204,"high":3187,"low":3205,"close":3206},"2024-06-05",195.4,194.87,195.87,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-06-04",194.64,195.32,193.03,194.35,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-06-03",192.9,194.99,192.52,194.03,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-31",191.44,192.57,189.91,192.25,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-30",190.76,192.18,190.63,191.29,{"symbol":5,"time":3232,"open":3233,"high":3224,"low":3234,"close":3235},"2024-05-29",189.61,189.51,190.29,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-28",191.51,193,189.1,189.99,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-24",188.82,190.58,188.04,189.98,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-23",190.98,191,186.63,186.88,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-22",192.27,192.82,190.27,190.9,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-21",191.09,192.73,190.92,192.35,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-20",189.33,191.92,189.01,191.04,{"symbol":5,"time":3273,"open":3234,"high":3274,"low":3275,"close":3276},"2024-05-17",190.81,189.18,189.87,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-16",190.47,191.1,189.66,189.84,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-15",187.91,190.65,187.37,189.72,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-05-14",187.51,188.3,186.29,187.43,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-13",185.44,187.1,184.62,186.28,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-10",184.9,185.09,182.13,183.05,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-09",182.56,184.66,182.11,184.57,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-08",182.85,183.07,181.45,182.74,{"symbol":5,"time":3320,"open":3321,"high":3303,"low":3322,"close":3323},"2024-05-07",183.45,181.32,182.4,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-06",182.35,184.2,180.42,181.71,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-03",186.65,187,182.66,183.38,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-02",172.51,173.42,170.89,173.03,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-01",169.58,172.71,169.11,169.3,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-30",173.33,174.99,170,170.33,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-29",173.37,176.03,173.1,173.5,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3347},"2024-04-26",169.88,171.34,169.18,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-25",169.53,170.61,168.15,169.89,{"symbol":5,"time":3372,"open":3373,"high":3347,"low":3374,"close":3375},"2024-04-24",166.54,166.21,169.02,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-23",165.35,167.05,164.92,166.9,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-22",165.52,167.26,164.77,165.84,{"symbol":5,"time":3389,"open":3374,"high":3390,"low":3391,"close":3392},"2024-04-19",166.4,164.08,165,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-18",168.03,168.64,166.55,167.04,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3403},"2024-04-17",169.61,170.65,168,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-16",171.75,173.76,168.27,169.38,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-15",175.36,176.63,172.5,172.69,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-12",174.26,178.36,174.21,176.55,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-11",168.34,175.46,168.16,175.04,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-10",168.8,169.09,167.11,167.78,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-09",168.7,170.08,168.35,169.67,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-08",169.03,169.2,168.24,168.45,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3344},"2024-04-05",169.59,170.39,168.95,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3455},"2024-04-04",170.29,171.92,168.82,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-03",168.79,170.68,168.58,169.65,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-02",169.08,169.34,168.23,168.84,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-01",171.19,171.25,169.48,170.03,{"symbol":5,"time":3475,"open":3406,"high":3476,"low":3477,"close":3478},"2024-03-28",172.23,170.51,171.48,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-27",170.41,173.6,170.11,173.31,{"symbol":5,"time":3486,"open":3352,"high":3487,"low":3344,"close":3488},"2024-03-26",171.42,169.71,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-25",170.57,171.94,169.45,170.85,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-22",171.76,173.05,170.06,172.28,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-03-21",177.05,177.49,170.84,171.37,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3510},"2024-03-20",175.72,178.67,175.09,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3341,"close":3516},"2024-03-19",174.34,176.61,176.08,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-03-18",175.57,177.71,173.52,173.72,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3453,"close":3526},"2024-03-15",171.17,172.62,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-14",172.91,174.31,172.05,173,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-13",172.77,173.19,170.76,171.13,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-12",173.15,174.03,171.01,173.23,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3531,"close":3549},"2024-03-11",172.94,174.38,172.75,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-08",169,173.7,168.94,170.73,{"symbol":5,"time":3557,"open":3558,"high":3555,"low":3559,"close":3552},"2024-03-07",169.15,168.49,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-06",171.06,171.24,168.68,169.12,{"symbol":5,"time":3567,"open":3537,"high":3568,"low":3569,"close":3570},"2024-03-05",172.04,169.62,170.12,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-04",176.15,176.9,173.79,175.1,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-01",179.55,180.53,177.38,179.66,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-02-29",181.27,182.57,179.53,180.75,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-02-28",182.51,183.12,180.13,181.42,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-02-27",181.1,183.92,179.56,182.63,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-26",182.24,182.76,180.65,181.16,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-23",185.01,185.04,182.23,182.52,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-22",183.48,184.96,182.46,184.37,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-21",181.94,182.89,180.66,182.32,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-02-20",181.79,182.43,180,181.56,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-16",183.42,184.85,181.67,182.31,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-15",183.55,184.49,181.35,183.86,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-14",185.32,185.53,182.44,184.15,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3610},"2024-02-13",185.77,186.21,183.51,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-12",188.42,188.67,186.79,187.15,{"symbol":5,"time":3661,"open":3662,"high":3241,"low":3663,"close":3664},"2024-02-09",188.65,188,188.85,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-08",189.39,189.54,187.35,188.32,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-07",190.64,191.05,188.61,189.41,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-06",186.86,189.31,186.77,189.3,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-05",188.15,189.25,185.84,187.68,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-02",179.86,187.33,179.25,185.85,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3679},"2024-02-01",183.99,186.95,183.82,{"symbol":5,"time":3701,"open":3702,"high":3298,"low":3703,"close":3704},"2024-01-31",187.04,184.35,184.4,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3246},"2024-01-30",190.94,191.8,187.47,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-29",192.01,192.2,189.58,191.73,{"symbol":5,"time":3717,"open":2066,"high":3718,"low":3719,"close":3720},"2024-01-26",194.76,191.94,192.42,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3200},"2024-01-25",195.22,196.27,193.11,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-24",195.42,196.38,194.34,194.5,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-23",195.02,195.75,193.83,195.18,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":2111},"2024-01-22",192.3,195.33,192.26,{"symbol":5,"time":3744,"open":3268,"high":3745,"low":3244,"close":3746},"2024-01-19",191.95,191.56,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-18",186.09,189.14,185.83,188.63,{"symbol":5,"time":3754,"open":3585,"high":3755,"low":3756,"close":3757},"2024-01-17",182.93,180.3,182.68,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-16",182.16,184.26,180.93,183.63,{"symbol":5,"time":3765,"open":2083,"high":3766,"low":3767,"close":3768},"2024-01-12",186.74,185.19,185.92,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2024-01-11",186.54,187.05,183.62,185.59,{"symbol":5,"time":3776,"open":3703,"high":3777,"low":3598,"close":3778},"2024-01-10",186.4,186.19,{"symbol":5,"time":3780,"open":3598,"high":3781,"low":3782,"close":3783},"2024-01-09",185.15,182.73,185.14,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-08",182.09,185.6,181.5,185.56,{"symbol":5,"time":3791,"open":3792,"high":3604,"low":3793,"close":3794},"2024-01-05",181.99,180.17,181.18,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-01-04",182.15,183.09,180.88,181.91,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-01-03",184.22,185.88,183.43,184.25,{"symbol":5,"time":3808,"open":3659,"high":3809,"low":3810,"close":3811},"2024-01-02",188.44,183.89,185.64,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3715,"close":3816},"2023-12-29",193.9,194.4,192.53,{"symbol":5,"time":3818,"open":3194,"high":3819,"low":3820,"close":3821},"2023-12-28",194.66,193.17,193.58,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3262,"close":3826},"2023-12-27",192.49,193.5,193.15,{"symbol":5,"time":3828,"open":3829,"high":2111,"low":3830,"close":3831},"2023-12-26",193.61,192.83,193.05,{"symbol":5,"time":3833,"open":3737,"high":3834,"low":3835,"close":3836},"2023-12-22",195.41,192.97,193.6,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3825,"close":1983},"2023-12-21",196.1,197.08,{"symbol":5,"time":3842,"open":3187,"high":3843,"low":3844,"close":3844},"2023-12-20",197.68,194.83,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3193},"2023-12-19",196.16,196.95,195.89,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3849},"2023-12-18",196.09,196.63,194.39,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":1821},"2023-12-15",197.53,198.4,197,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3847,"close":3864},"2023-12-14",198.02,199.62,198.11,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-13",195.09,198,194.85,197.96,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-12",193.08,194.72,191.72,194.71,{"symbol":5,"time":3878,"open":3725,"high":3879,"low":3880,"close":3881},"2023-12-11",193.49,191.42,193.18,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":1919,"close":3886},"2023-12-08",194.2,195.99,195.71,{"symbol":5,"time":3888,"open":3183,"high":3889,"low":3890,"close":2066},"2023-12-07",195,193.59,{"symbol":5,"time":3892,"open":3893,"high":3718,"low":3894,"close":3895},"2023-12-06",194.45,192.11,192.32,{"symbol":5,"time":3897,"open":3898,"high":3815,"low":3899,"close":3900},"2023-12-05",190.21,190.18,193.42,{"symbol":5,"time":3902,"open":3247,"high":3903,"low":3904,"close":3905},"2023-12-04",190.05,187.45,189.43,{"symbol":5,"time":3907,"open":3908,"high":3746,"low":3909,"close":3910},"2023-12-01",190.33,189.23,191.24,{"symbol":5,"time":3912,"open":3282,"high":3913,"low":3914,"close":3915},"2023-11-30",190.32,188.19,189.95,{"symbol":5,"time":3917,"open":3259,"high":3918,"low":3919,"close":3920},"2023-11-29",192.09,188.97,189.37,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-28",189.78,191.08,189.4,190.4,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-27",189.92,190.67,188.9,189.79,{"symbol":5,"time":3934,"open":3935,"high":3259,"low":3686,"close":3936},"2023-11-24",190.87,189.97,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-22",191.49,192.93,190.83,191.31,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3673},"2023-11-21",191.41,191.52,189.74,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-20",189.89,191.91,189.88,191.45,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-17",190.25,190.38,188.57,189.69,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3662,"close":3964},"2023-11-16",189.57,190.96,189.71,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-11-15",187.85,189.5,187.78,188.01,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-11-14",187.7,188.11,186.3,187.44,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-13",185.82,186.03,184.21,184.8,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3777},"2023-11-10",183.97,186.57,183.53,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-09",182.96,184.12,181.81,182.41,{"symbol":5,"time":3995,"open":3326,"high":3321,"low":3996,"close":3622},"2023-11-08",181.59,{"symbol":5,"time":3998,"open":3999,"high":3647,"low":4000,"close":4001},"2023-11-07",179.18,178.97,181.82,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-06",176.38,179.43,176.21,179.23,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-03",174.24,176.82,173.35,176.65,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":3425,"close":4018},"2023-11-02",175.52,177.78,177.57,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":3570,"close":4023},"2023-11-01",171,174.23,173.97,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-31",169.35,170.9,167.9,170.77,{"symbol":5,"time":4031,"open":3375,"high":3525,"low":4032,"close":3453},"2023-10-30",168.87,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-27",166.91,168.96,166.83,168.22,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-26",170.37,171.38,165.67,166.89,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":3402,"close":4049},"2023-10-25",171.88,173.06,171.1,{"symbol":5,"time":4051,"open":3498,"high":4052,"low":4053,"close":4054},"2023-10-24",173.67,171.45,173.44,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":3532},"2023-10-23",170.91,174.01,169.93,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-20",175.31,175.42,172.64,172.88,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":3425},"2023-10-19",176.04,177.84,175.19,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-10-18",175.58,177.58,175.11,175.84,{"symbol":5,"time":4078,"open":4013,"high":4079,"low":4080,"close":4081},"2023-10-17",178.42,174.8,177.15,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-16",176.75,179.08,176.51,178.72,{"symbol":5,"time":4089,"open":3594,"high":4090,"low":4091,"close":4092},"2023-10-13",181.93,178.14,178.85,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-12",180.07,182.34,179.04,180.71,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-11",178.2,179.85,177.6,179.8,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-10",178.1,179.72,177.95,178.39,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-09",176.81,179.05,175.8,178.99,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":3504},"2023-10-06",173.8,177.99,173.18,{"symbol":5,"time":4123,"open":3575,"high":4124,"low":4125,"close":4126},"2023-10-05",175.45,172.68,174.91,{"symbol":5,"time":4128,"open":4129,"high":3420,"low":4130,"close":4131},"2023-10-04",171.09,170.97,173.66,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-03",172.26,173.63,170.82,172.4,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-02",171.22,174.3,170.93,173.75,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-09-29",172.02,173.07,170.34,171.21,{"symbol":5,"time":4151,"open":3465,"high":4152,"low":4153,"close":4154},"2023-09-28",172.03,167.62,170.69,{"symbol":5,"time":4156,"open":3526,"high":4157,"low":4158,"close":4159},"2023-09-27",173.04,169.05,170.43,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-09-26",174.82,175.2,171.66,171.96,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":3516},"2023-09-25",174.2,176.97,174.15,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-09-22",174.67,177.08,174.05,174.79,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-09-21",174.55,176.3,173.86,173.93,[4184,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4254,4259,4264,4269,4274,4279,4284,4287,4292,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4450,4455,4459,4464,4469,4473,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4536,4541,4546,4550,4555,4560,4564,4569,4574,4579,4584,4589,4594,4599,4603,4608,4613,4618,4622,4626,4631,4636,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4923,4928,4933,4938,4943,4948,4953,4958,4962,4967,4971,4976,4981,4986,4991,4996,5001,5005,5008,5013,5018,5022,5026,5029,5033,5037,5042,5045,5050,5055,5060,5065,5069,5074,5079,5083,5087,5091,5096,5101,5106,5110,5115,5119,5124,5129,5134,5139,5144,5148,5153,5158,5163,5168,5173,5178,5183,5188,5192,5196,5201,5204,5209,5214,5219,5224,5228,5230,5234,5239,5244,5248,5253,5257,5262,5267,5272,5275,5280,5285,5290,5295,5298,5303,5308,5313,5317,5322,5326,5331,5335,5340,5345,5350,5355,5360,5365,5370,5374,5378,5382,5387,5392,5397,5402,5407,5412,5417,5422,5427,5431,5436,5441,5446,5451,5455],{"symbol":4185,"time":26,"open":4186,"high":4187,"low":4188,"close":4189},"SPY",761.31,762,757.97,761.69,{"symbol":4185,"time":32,"open":4191,"high":4192,"low":4193,"close":4194},763.15,763.57,759.96,762.6,{"symbol":4185,"time":38,"open":4196,"high":4197,"low":4198,"close":4199},759.5,761.67,749.6,754.05,{"symbol":4185,"time":43,"open":4201,"high":4202,"low":4203,"close":4204},760.12,760.35,756.15,757.39,{"symbol":4185,"time":49,"open":4206,"high":4207,"low":4208,"close":4209},759,763.52,757.93,760.88,{"symbol":4185,"time":54,"open":4211,"high":4212,"low":4213,"close":4214},764.72,766.38,763.6,764.29,{"symbol":4185,"time":60,"open":4216,"high":4217,"low":4218,"close":4219},758.03,760.11,756.64,757.83,{"symbol":4185,"time":66,"open":4221,"high":4222,"low":4223,"close":4224},764.08,764.47,760.94,762.4,{"symbol":4185,"time":72,"open":4226,"high":4227,"low":4228,"close":4229},769.07,769.7,765.14,765.96,{"symbol":4185,"time":78,"open":4231,"high":4232,"low":4233,"close":4234},772.01,772.87,769,770.19,{"symbol":4185,"time":84,"open":4236,"high":4237,"low":4238,"close":4239},767.9,774.03,767.45,773.17,{"symbol":4185,"time":90,"open":4241,"high":4242,"low":4243,"close":4244},762.45,766.43,761.73,765.16,{"symbol":4185,"time":96,"open":4246,"high":4247,"low":4248,"close":4249},762.01,764.67,759.48,761.78,{"symbol":4185,"time":102,"open":4251,"high":4252,"low":4211,"close":4253},767.33,768,767.05,{"symbol":4185,"time":108,"open":4255,"high":4256,"low":4257,"close":4258},771.76,775.3,768.31,769.35,{"symbol":4185,"time":113,"open":4260,"high":4261,"low":4262,"close":4263},768.5,772.36,767.16,771.1,{"symbol":4185,"time":119,"open":4265,"high":4266,"low":4267,"close":4268},764.73,767.35,763.93,766.08,{"symbol":4185,"time":125,"open":4270,"high":4271,"low":4272,"close":4273},766.16,766.78,763.05,765.91,{"symbol":4185,"time":130,"open":4275,"high":4276,"low":4277,"close":4278},764.78,765.22,762.08,763.47,{"symbol":4185,"time":136,"open":4280,"high":4281,"low":4282,"close":4283},766.05,767.85,764.17,765.72,{"symbol":4185,"time":142,"open":4229,"high":4285,"low":4286,"close":4194},768.15,762.04,{"symbol":4185,"time":148,"open":4288,"high":4289,"low":4290,"close":4291},770.36,772.47,768.1,769.06,{"symbol":4185,"time":154,"open":4293,"high":4294,"low":4295,"close":4238},768.7,769.5,766.92,{"symbol":4185,"time":160,"open":4297,"high":4298,"low":4299,"close":4300},776.18,776.78,772.51,772.67,{"symbol":4185,"time":166,"open":4302,"high":4303,"low":4304,"close":4305},778.54,778.8,775.43,776.34,{"symbol":4185,"time":172,"open":4307,"high":4308,"low":4309,"close":4310},774.87,779.37,774.11,777.88,{"symbol":4185,"time":177,"open":4312,"high":4313,"low":4314,"close":4315},774.71,774.9,771.28,772.49,{"symbol":4185,"time":183,"open":4317,"high":4318,"low":4319,"close":4320},774.53,774.61,769.2,770.56,{"symbol":4185,"time":188,"open":4322,"high":4323,"low":4324,"close":4325},772.6,775.05,771.62,773.03,{"symbol":4185,"time":193,"open":4327,"high":4328,"low":4329,"close":4330},771.02,773.92,769.61,773.26,{"symbol":4185,"time":199,"open":4332,"high":4333,"low":4334,"close":4335},770.21,771.82,767.46,768.56,{"symbol":4185,"time":205,"open":4337,"high":4338,"low":4339,"close":4340},775.85,776.85,769.51,769.79,{"symbol":4185,"time":211,"open":4342,"high":4343,"low":4344,"close":4345},760.63,773.41,760.52,771.33,{"symbol":4185,"time":217,"open":4347,"high":4348,"low":4349,"close":4350},749.44,758.58,748.8,757.67,{"symbol":4185,"time":223,"open":4352,"high":4353,"low":4354,"close":4355},744.68,748.9,737.68,747.03,{"symbol":4185,"time":229,"open":4357,"high":4358,"low":4359,"close":4360},736.05,742.45,734.59,741.69,{"symbol":4185,"time":235,"open":4362,"high":4363,"low":4364,"close":4365},739.97,742.68,729.1,729.46,{"symbol":4185,"time":241,"open":4367,"high":4368,"low":4369,"close":4370},739.19,742.79,735.98,740.86,{"symbol":4185,"time":247,"open":4372,"high":4373,"low":4374,"close":4375},744.91,745.53,735.87,739.09,{"symbol":4185,"time":253,"open":4377,"high":4378,"low":4379,"close":4380},738.51,743.72,737.29,738.93,{"symbol":4185,"time":259,"open":4382,"high":4383,"low":4384,"close":4385},739.37,742.56,735.21,738.18,{"symbol":4185,"time":265,"open":4387,"high":4388,"low":4389,"close":4390},746.62,750.02,746.37,747.41,{"symbol":4185,"time":271,"open":4392,"high":4393,"low":4394,"close":4395},746.29,749.04,744.18,748.28,{"symbol":4185,"time":277,"open":4397,"high":4398,"low":4399,"close":4400},747.06,748.73,741.51,742.09,{"symbol":4185,"time":283,"open":4402,"high":4403,"low":4404,"close":4405},742.08,747.29,740.8,743.29,{"symbol":4185,"time":288,"open":4407,"high":4408,"low":4409,"close":4410},752.76,754.57,747.88,750.72,{"symbol":4185,"time":294,"open":4412,"high":4413,"low":4414,"close":4415},754.24,755.58,750.2,754.81,{"symbol":4185,"time":300,"open":4417,"high":4418,"low":4419,"close":4420},750.91,753.34,748.66,751.83,{"symbol":4185,"time":306,"open":4422,"high":4423,"low":4424,"close":4425},752.47,753.91,748,749.17,{"symbol":4185,"time":312,"open":4427,"high":4428,"low":4429,"close":4430},752.05,755.42,748.1,754.95,{"symbol":4185,"time":318,"open":4432,"high":4433,"low":4434,"close":4435},747.35,751.97,745.59,751.71,{"symbol":4185,"time":323,"open":4437,"high":4438,"low":4439,"close":4440},743.16,746.15,739.51,745.4,{"symbol":4185,"time":328,"open":4442,"high":4443,"low":4444,"close":4445},750.22,750.96,745.21,747.71,{"symbol":4185,"time":334,"open":4447,"high":4448,"low":4390,"close":4449},748.74,752.41,751.28,{"symbol":4185,"time":340,"open":4451,"high":4452,"low":4453,"close":4454},747.4,751.31,740.03,744.78,{"symbol":4185,"time":346,"open":4456,"high":4347,"low":4457,"close":4458},745,742.38,745.76,{"symbol":4185,"time":352,"open":4460,"high":4461,"low":4462,"close":4463},741.29,748.02,740.89,746.77,{"symbol":4185,"time":358,"open":4465,"high":4466,"low":4467,"close":4468},736.53,741.56,732.09,741,{"symbol":4185,"time":364,"open":4470,"high":4465,"low":4471,"close":4472},728.95,716.58,728.99,{"symbol":4185,"time":370,"open":4474,"high":4382,"low":4475,"close":4476},738.91,729.6,734.3,{"symbol":4185,"time":376,"open":4478,"high":4479,"low":4480,"close":4481},735.17,739.95,730.84,733.24,{"symbol":4185,"time":382,"open":4483,"high":4484,"low":4485,"close":4486},733.81,739.63,732.3,733.58,{"symbol":4185,"time":388,"open":4488,"high":4489,"low":4490,"close":4491},747.7,750.18,743.13,744.39,{"symbol":4185,"time":394,"open":4493,"high":4494,"low":4495,"close":4496},747.76,748.23,743.86,746.74,{"symbol":4185,"time":399,"open":4498,"high":4499,"low":4500,"close":4501},751.29,752.15,739.22,740.96,{"symbol":4185,"time":405,"open":4503,"high":4504,"low":4505,"close":4506},754.55,755.44,749.88,750.33,{"symbol":4185,"time":411,"open":4508,"high":4509,"low":4510,"close":4511},751.85,756.68,751.76,754.83,{"symbol":4185,"time":416,"open":4513,"high":4514,"low":4515,"close":4516},740.71,744.44,735.03,741.75,{"symbol":4185,"time":422,"open":4518,"high":4519,"low":4520,"close":4521},728.76,740,724.41,737.76,{"symbol":4185,"time":428,"open":4523,"high":4524,"low":4525,"close":4526},733.39,738.38,725.33,725.43,{"symbol":4185,"time":434,"open":4528,"high":4529,"low":4530,"close":4531},743.63,746.9,722.59,737.05,{"symbol":4185,"time":440,"open":4533,"high":4534,"low":4535,"close":4500},743.36,745.34,738.19,{"symbol":4185,"time":446,"open":4537,"high":4538,"low":4539,"close":4540},752.31,752.82,735.53,737.55,{"symbol":4185,"time":452,"open":4542,"high":4543,"low":4544,"close":4545},752.1,758.31,751.47,757.09,{"symbol":4185,"time":458,"open":4547,"high":4548,"low":4549,"close":4412},758.15,758.8,753.57,{"symbol":4185,"time":464,"open":4551,"high":4552,"low":4553,"close":4554},757.03,760.4,756.75,759.57,{"symbol":4185,"time":469,"open":4556,"high":4557,"low":4558,"close":4559},755.36,760.28,754.69,758.54,{"symbol":4185,"time":475,"open":4561,"high":4562,"low":4558,"close":4563},755.9,758.08,756.48,{"symbol":4185,"time":481,"open":4565,"high":4566,"low":4567,"close":4568},750.25,755.15,749.23,754.6,{"symbol":4185,"time":486,"open":4570,"high":4571,"low":4572,"close":4573},750.88,751.38,748.22,750.46,{"symbol":4185,"time":492,"open":4575,"high":4576,"low":4577,"close":4578},750.01,752.13,748.37,750.59,{"symbol":4185,"time":497,"open":4580,"high":4581,"low":4582,"close":4583},746.24,748.94,744.48,745.64,{"symbol":4185,"time":503,"open":4585,"high":4586,"low":4587,"close":4588},738.64,744.87,737.03,742.72,{"symbol":4185,"time":509,"open":4590,"high":4591,"low":4592,"close":4593},735.71,741.87,733.89,741.25,{"symbol":4185,"time":514,"open":4595,"high":4596,"low":4597,"close":4598},734.78,737.65,731.53,733.73,{"symbol":4185,"time":520,"open":4600,"high":4601,"low":4523,"close":4602},739.83,741.42,738.65,{"symbol":4185,"time":526,"open":4604,"high":4605,"low":4606,"close":4607},741.79,743.46,737.96,739.17,{"symbol":4185,"time":532,"open":4609,"high":4610,"low":4611,"close":4612},743.65,749.53,743.56,748.17,{"symbol":4185,"time":538,"open":4614,"high":4615,"low":4616,"close":4617},738.47,743.91,735.47,742.31,{"symbol":4185,"time":543,"open":4619,"high":4620,"low":4621,"close":4385},736.89,738.84,731.83,{"symbol":4185,"time":548,"open":4623,"high":4624,"low":4623,"close":4625},736.45,740.79,739.3,{"symbol":4185,"time":554,"open":4627,"high":4628,"low":4629,"close":4630},734.93,738.08,734.57,737.62,{"symbol":4185,"time":560,"open":4632,"high":4633,"low":4634,"close":4635},735.05,736.13,729.75,731.58,{"symbol":4185,"time":566,"open":4637,"high":4359,"low":4638,"close":4639},728.16,727.82,733.83,{"symbol":4185,"time":572,"open":4641,"high":4642,"low":4643,"close":4644},721.77,725.04,721.49,723.77,{"symbol":4185,"time":578,"open":4646,"high":4647,"low":4648,"close":4649},720.07,722.12,714.99,718.01,{"symbol":4185,"time":584,"open":4651,"high":4652,"low":4653,"close":4654},721.25,724.87,720.47,720.65,{"symbol":4185,"time":590,"open":4656,"high":4657,"low":4658,"close":4659},714.63,719.79,710.45,718.66,{"symbol":4185,"time":596,"open":4661,"high":4662,"low":4663,"close":4664},711,712.2,708.37,711.58,{"symbol":4185,"time":602,"open":4666,"high":4667,"low":4668,"close":4669},711.82,712.88,709.25,711.69,{"symbol":4185,"time":608,"open":4671,"high":4672,"low":4673,"close":4674},713.17,715.63,712.3,715.17,{"symbol":4185,"time":614,"open":4676,"high":4677,"low":4678,"close":4679},710.75,714.47,709.01,713.94,{"symbol":4185,"time":620,"open":4681,"high":4682,"low":4683,"close":4684},709.5,712.36,702.28,708.45,{"symbol":4185,"time":626,"open":4686,"high":4687,"low":4688,"close":4689},709.15,711.45,708.22,711.21,{"symbol":4185,"time":632,"open":4691,"high":4692,"low":4693,"close":4694},710.28,711.28,702.64,704.08,{"symbol":4185,"time":638,"open":4696,"high":4697,"low":4698,"close":4699},708.78,709.91,706.14,708.72,{"symbol":4185,"time":644,"open":4698,"high":4701,"low":4702,"close":4703},712.39,705.76,710.14,{"symbol":4185,"time":650,"open":4705,"high":4706,"low":4707,"close":4708},701.06,702.78,698.53,701.66,{"symbol":4185,"time":656,"open":4710,"high":4711,"low":4712,"close":4713},695.26,700.28,694.2,699.94,{"symbol":4185,"time":662,"open":4715,"high":4716,"low":4717,"close":4718},687.69,694.58,687.66,694.46,{"symbol":4185,"time":668,"open":4720,"high":4721,"low":4722,"close":4723},677.41,686.3,676.58,686.1,{"symbol":4185,"time":674,"open":4725,"high":4726,"low":4727,"close":4728},681.32,682.03,678.45,679.46,{"symbol":4185,"time":680,"open":4730,"high":4731,"low":4732,"close":4733},674.84,681.16,673.77,679.91,{"symbol":4185,"time":686,"open":4735,"high":4736,"low":4737,"close":4738},676.39,677.08,671.46,676.01,{"symbol":4185,"time":692,"open":4740,"high":4741,"low":4742,"close":4743},656.65,659.61,651.06,659.22,{"symbol":4185,"time":698,"open":4745,"high":4746,"low":4747,"close":4748},655.86,659.72,655.52,658.93,{"symbol":4185,"time":704,"open":4750,"high":4751,"low":4752,"close":4753},646.42,658.2,645.11,655.83,{"symbol":4185,"time":710,"open":4755,"high":4756,"low":4757,"close":4758},653.9,658.52,653,655.24,{"symbol":4185,"time":716,"open":4760,"high":4761,"low":4762,"close":4763},638.94,651.54,637.98,650.34,{"symbol":4185,"time":722,"open":4765,"high":4766,"low":4767,"close":4768},640.11,640.37,629.28,631.97,{"symbol":4185,"time":728,"open":4770,"high":4771,"low":4772,"close":4773},642.5,642.66,633.11,634.09,{"symbol":4185,"time":734,"open":4775,"high":4776,"low":4777,"close":4778},652.06,654.85,644.82,645.09,{"symbol":4185,"time":740,"open":4780,"high":4781,"low":4782,"close":4783},658.67,660.89,654.24,656.82,{"symbol":4185,"time":746,"open":4785,"high":4786,"low":4787,"close":4788},651.32,657.03,649.88,653.18,{"symbol":4185,"time":752,"open":4790,"high":4791,"low":4792,"close":4793},658.07,662.62,653.94,655.38,{"symbol":4185,"time":758,"open":4795,"high":4796,"low":4797,"close":4798},656.51,656.69,644.72,648.57,{"symbol":4185,"time":764,"open":4800,"high":4801,"low":4802,"close":4803},656.97,662.98,655.17,659.8,{"symbol":4185,"time":770,"open":4805,"high":4806,"low":4807,"close":4808},668.36,669.72,661.19,661.43,{"symbol":4185,"time":776,"open":4810,"high":4811,"low":4812,"close":4813},672.39,674.44,669.7,670.79,{"symbol":4185,"time":782,"open":4815,"high":4816,"low":4817,"close":4818},668.38,672.07,667.12,669.03,{"symbol":4185,"time":788,"open":4820,"high":4821,"low":4822,"close":4823},669.27,672.34,661.36,662.29,{"symbol":4185,"time":793,"open":4825,"high":4826,"low":4827,"close":4828},671.16,671.65,665.87,666.06,{"symbol":4185,"time":799,"open":4830,"high":4831,"low":4832,"close":4833},677.58,680.08,673.34,676.33,{"symbol":4185,"time":805,"open":4835,"high":4836,"low":4837,"close":4838},677.72,683.36,674.76,677.18,{"symbol":4185,"time":811,"open":4840,"high":4841,"low":4842,"close":4843},666.39,679.92,662.39,678.27,{"symbol":4185,"time":817,"open":4845,"high":4846,"low":4847,"close":4848},673.41,676.11,669.76,672.38,{"symbol":4185,"time":823,"open":4850,"high":4851,"low":4852,"close":4853},682.08,685.53,675.61,681.31,{"symbol":4185,"time":829,"open":4855,"high":4856,"low":4857,"close":4858},681.63,687.09,679.62,685.13,{"symbol":4185,"time":835,"open":4860,"high":4861,"low":4862,"close":4863},675.06,682.61,669.66,680.33,{"symbol":4185,"time":841,"open":4865,"high":4866,"low":4867,"close":4868},678.7,688.62,678.02,686.38,{"symbol":4185,"time":847,"open":4870,"high":4871,"low":4872,"close":4873},683.09,686.86,681.64,685.99,{"symbol":4185,"time":852,"open":4875,"high":4876,"low":4877,"close":4878},693.28,693.3,684.35,689.3,{"symbol":4185,"time":858,"open":4880,"high":4881,"low":4882,"close":4883},690.18,693.68,690.1,693.15,{"symbol":4185,"time":864,"open":4885,"high":4886,"low":4887,"close":4888},681.9,688.35,680,687.35,{"symbol":4185,"time":870,"open":4890,"high":4891,"low":4892,"close":4893},687.83,690,680.37,682.39,{"symbol":4185,"time":876,"open":4895,"high":4896,"low":4897,"close":4898},682.32,690.06,681.73,689.43,{"symbol":4185,"time":881,"open":4900,"high":4901,"low":4902,"close":4903},683.84,686.18,681.55,684.48,{"symbol":4185,"time":887,"open":4905,"high":4906,"low":4907,"close":4908},684.02,689.15,682.83,686.29,{"symbol":4185,"time":893,"open":4910,"high":4911,"low":4912,"close":4913},680.14,684.94,675.78,682.85,{"symbol":4185,"time":899,"open":4915,"high":4916,"low":4917,"close":4918},681.69,686.28,677.52,681.75,{"symbol":4185,"time":905,"open":4920,"high":4921,"low":4892,"close":4922},694.24,695.35,681.27,{"symbol":4185,"time":910,"open":4924,"high":4925,"low":4926,"close":4927},696.39,697.14,689.18,691.96,{"symbol":4185,"time":916,"open":4929,"high":4930,"low":4931,"close":4932},694.95,696.54,691.66,692.12,{"symbol":4185,"time":921,"open":4934,"high":4935,"low":4936,"close":4937},689.42,695.87,688.34,693.95,{"symbol":4185,"time":927,"open":4939,"high":4940,"low":4941,"close":4942},681.46,692.31,680.85,690.62,{"symbol":4185,"time":932,"open":4944,"high":4945,"low":4946,"close":4947},680.94,683.69,675.79,677.62,{"symbol":4185,"time":937,"open":4949,"high":4950,"low":4951,"close":4952},690.35,691.45,681.76,686.19,{"symbol":4185,"time":942,"open":4954,"high":4955,"low":4956,"close":4957},696.21,696.96,684.03,689.53,{"symbol":4185,"time":947,"open":4959,"high":4960,"low":4934,"close":4961},689.58,696.93,695.41,{"symbol":4185,"time":953,"open":4963,"high":4964,"low":4965,"close":4966},691.79,694.21,687.12,691.97,{"symbol":4185,"time":958,"open":4924,"high":4968,"low":4969,"close":4970},697.06,684.83,694.04,{"symbol":4185,"time":964,"open":4972,"high":4973,"low":4974,"close":4975},697.05,697.84,693.94,695.42,{"symbol":4185,"time":968,"open":4977,"high":4978,"low":4979,"close":4980},694.18,696.53,693.57,695.49,{"symbol":4185,"time":974,"open":4982,"high":4983,"low":4984,"close":4985},690.49,694.13,689.92,692.73,{"symbol":4185,"time":980,"open":4987,"high":4988,"low":4989,"close":4990},688.15,690.96,687.16,689.23,{"symbol":4185,"time":986,"open":4992,"high":4993,"low":4994,"close":4995},689.85,691.13,686.92,688.98,{"symbol":4185,"time":991,"open":4997,"high":4998,"low":4999,"close":5000},679.65,688.74,678.13,685.4,{"symbol":4185,"time":997,"open":5002,"high":5003,"low":5004,"close":4830},681.49,684.77,676.57,{"symbol":4185,"time":1003,"open":5006,"high":5007,"low":4882,"close":4931},693.66,694.25,{"symbol":4185,"time":1008,"open":5009,"high":5010,"low":5011,"close":5012},694.57,695.45,691.25,692.24,{"symbol":4185,"time":1013,"open":5014,"high":5015,"low":5016,"close":5017},691,691.72,686.04,690.36,{"symbol":4185,"time":1019,"open":4980,"high":5019,"low":5020,"close":5021},696.09,691.35,693.77,{"symbol":4185,"time":1025,"open":5023,"high":5019,"low":5024,"close":5025},690.68,690.63,695.16,{"symbol":4185,"time":1031,"open":5024,"high":5027,"low":4926,"close":5028},695.31,694.07,{"symbol":4185,"time":1037,"open":5030,"high":4942,"low":5031,"close":5032},688.82,687.49,689.51,{"symbol":4185,"time":1043,"open":5034,"high":5035,"low":5036,"close":4959},692.19,693.96,689.32,{"symbol":4185,"time":1049,"open":5038,"high":5039,"low":5040,"close":5041},687.93,692.32,687.78,691.81,{"symbol":4185,"time":1054,"open":5043,"high":4898,"low":4868,"close":5044},686.54,687.72,{"symbol":4185,"time":1060,"open":5046,"high":5047,"low":5048,"close":5049},685.71,686.87,679.82,683.17,{"symbol":4185,"time":1066,"open":5051,"high":5052,"low":5053,"close":5054},687.14,687.36,681.71,681.92,{"symbol":4185,"time":1070,"open":5056,"high":5057,"low":5058,"close":5059},687.45,688.56,686.58,687.01,{"symbol":4185,"time":1075,"open":5061,"high":5062,"low":5063,"close":5064},687.54,689.2,686.07,687.85,{"symbol":4185,"time":1081,"open":5066,"high":4931,"low":5067,"close":5068},690.64,689.27,690.31,{"symbol":4185,"time":1086,"open":5070,"high":5071,"low":5072,"close":5073},687.95,690.83,687.8,690.38,{"symbol":4185,"time":1091,"open":5075,"high":5076,"low":5077,"close":5078},683.92,688.2,683.87,687.96,{"symbol":4185,"time":1097,"open":5080,"high":5081,"low":5082,"close":4969},683.94,685.36,680.59,{"symbol":4185,"time":1102,"open":5084,"high":5085,"low":5086,"close":5082},676.59,681.09,676.47,{"symbol":4185,"time":1108,"open":5088,"high":5089,"low":5090,"close":5086},677.6,680.74,674.9,{"symbol":4185,"time":1114,"open":5092,"high":5093,"low":5094,"close":5095},679.89,680.44,671.2,671.4,{"symbol":4185,"time":1120,"open":5097,"high":5098,"low":5099,"close":5100},679.23,681.08,674.98,678.87,{"symbol":4185,"time":1125,"open":5102,"high":5103,"low":5104,"close":5105},685.74,685.76,679.25,680.73,{"symbol":4185,"time":1130,"open":5107,"high":5108,"low":5109,"close":4951},688.17,688.88,679.17,{"symbol":4185,"time":1136,"open":5111,"high":5112,"low":5113,"close":5114},685.14,689.25,682.17,689.17,{"symbol":4185,"time":1141,"open":5116,"high":5117,"low":4853,"close":5118},682.56,688.97,687.57,{"symbol":4185,"time":1147,"open":5120,"high":5121,"low":5122,"close":5123},683.15,685.39,682.59,683.04,{"symbol":4185,"time":1153,"open":5125,"high":5126,"low":5127,"close":5128},686.59,686.64,681.57,683.63,{"symbol":4185,"time":1158,"open":5130,"high":5131,"low":5132,"close":5133},685.47,688.39,684.58,685.69,{"symbol":4185,"time":1163,"open":5135,"high":5136,"low":5137,"close":5138},685.3,685.37,681.34,684.39,{"symbol":4185,"time":1168,"open":5140,"high":5141,"low":5142,"close":5143},680.57,684.91,679.69,683.89,{"symbol":4185,"time":1174,"open":5054,"high":5145,"low":5146,"close":5147},683.82,679.33,681.53,{"symbol":4185,"time":1179,"open":5149,"high":5150,"low":5151,"close":5152},678.81,682.99,678.74,680.27,{"symbol":4185,"time":1185,"open":5154,"high":5155,"low":5156,"close":5157},680.86,683.67,680.5,683.39,{"symbol":4185,"time":1191,"open":5159,"high":5160,"low":5161,"close":5162},677.63,681.7,676.72,679.68,{"symbol":4185,"time":1197,"open":5164,"high":5165,"low":5166,"close":5167},668.63,676.21,664.48,675.02,{"symbol":4185,"time":1203,"open":5169,"high":5170,"low":5171,"close":5172},662.69,670.06,661.59,668.73,{"symbol":4185,"time":1208,"open":5174,"high":5175,"low":5176,"close":5177},655.05,664.55,650.85,659.03,{"symbol":4185,"time":1214,"open":5179,"high":5180,"low":5181,"close":5182},672.91,675.56,651.89,652.53,{"symbol":4185,"time":1219,"open":5184,"high":5185,"low":5186,"close":5187},660.78,667.34,658.75,662.63,{"symbol":4185,"time":1225,"open":5189,"high":5190,"low":4745,"close":5191},662.1,665.12,660.08,{"symbol":4185,"time":1230,"open":4812,"high":5193,"low":5194,"close":5195},673.71,662.17,665.67,{"symbol":4185,"time":1235,"open":5197,"high":5198,"low":5199,"close":5200},665.38,675.66,663.27,671.93,{"symbol":4185,"time":1240,"open":5156,"high":5154,"low":5202,"close":5203},670.52,672.04,{"symbol":4185,"time":1244,"open":5205,"high":5206,"low":5207,"close":5208},684.79,684.96,680.95,683.38,{"symbol":4185,"time":1248,"open":5210,"high":5211,"low":5212,"close":5213},679.95,683.57,678.73,683,{"symbol":4185,"time":1252,"open":5215,"high":5216,"low":5217,"close":5218},677.24,682.18,675.03,681.44,{"symbol":4185,"time":1256,"open":5220,"high":5221,"low":5222,"close":5223},667.91,671.08,661.21,670.97,{"symbol":4185,"time":1260,"open":5086,"high":5225,"low":5226,"close":5227},677.38,668.72,670.31,{"symbol":4185,"time":1264,"open":5099,"high":5154,"low":5229,"close":4830},674.17,{"symbol":4185,"time":1269,"open":4846,"high":5231,"low":5232,"close":5233},679.96,674.58,675.24,{"symbol":4185,"time":1274,"open":5235,"high":5236,"low":5237,"close":5238},685.67,685.8,679.94,683.34,{"symbol":4185,"time":1279,"open":5240,"high":5241,"low":5242,"close":5243},685.04,685.08,679.24,682.06,{"symbol":4185,"time":1285,"open":5245,"high":5246,"low":5247,"close":5247},683.9,685.94,679.83,{"symbol":4185,"time":1291,"open":5249,"high":5250,"low":5251,"close":5252},688.72,689.7,682.87,687.39,{"symbol":4185,"time":1297,"open":5254,"high":5255,"low":4969,"close":5256},687.05,688.91,687.06,{"symbol":4185,"time":1302,"open":5258,"high":5259,"low":5260,"close":5261},682.73,685.54,682.12,685.24,{"symbol":4185,"time":1307,"open":5263,"high":5264,"low":5265,"close":5266},676.46,678.47,675.65,677.25,{"symbol":4185,"time":1313,"open":5268,"high":5269,"low":5270,"close":5271},668.12,672.71,667.8,671.76,{"symbol":4185,"time":1319,"open":5273,"high":5273,"low":5274,"close":5270},672,663.3,{"symbol":4185,"time":1324,"open":5276,"high":5277,"low":5278,"close":5279},671.44,672.99,669.98,671.29,{"symbol":4185,"time":1330,"open":5281,"high":5282,"low":5283,"close":5284},667.32,672.21,667.27,671.3,{"symbol":4185,"time":1335,"open":5286,"high":5287,"low":5288,"close":5289},659.5,665.76,658.14,664.39,{"symbol":4185,"time":1341,"open":5291,"high":5292,"low":5293,"close":5294},666.82,668.71,657.11,660.64,{"symbol":4185,"time":1347,"open":5291,"high":5296,"low":4748,"close":5297},670.23,665.17,{"symbol":4185,"time":1353,"open":5299,"high":5300,"low":5301,"close":5302},657.17,665.83,653.17,662.23,{"symbol":4185,"time":1359,"open":5304,"high":5305,"low":5306,"close":5307},660.65,665.13,659.77,663.04,{"symbol":4185,"time":1365,"open":5309,"high":5310,"low":5311,"close":5312},672.13,673.95,652.84,653.02,{"symbol":4185,"time":1370,"open":5314,"high":5315,"low":5316,"close":4825},673.53,673.94,669.21,{"symbol":4185,"time":1374,"open":5318,"high":5319,"low":5320,"close":5321},670.25,673.21,669.42,673.11,{"symbol":4185,"time":1380,"open":5323,"high":5277,"low":5324,"close":5325},672.54,667.67,669.12,{"symbol":4185,"time":1385,"open":5327,"high":5328,"low":5329,"close":5330},671.62,672.51,669.46,671.61,{"symbol":4185,"time":1391,"open":5332,"high":5333,"low":5334,"close":5316},669.99,672.68,668.16,{"symbol":4185,"time":1397,"open":5336,"high":5337,"low":5338,"close":5339},670.45,670.57,666.78,669.22,{"symbol":4185,"time":1403,"open":5341,"high":5342,"low":5343,"close":5344},663.17,669.37,663.06,668.45,{"symbol":4185,"time":1407,"open":5346,"high":5347,"low":5348,"close":5349},662.93,666.65,661.61,666.18,{"symbol":4185,"time":1412,"open":5351,"high":5352,"low":5353,"close":5354},664.36,665.28,661.86,663.68,{"symbol":4185,"time":1417,"open":5356,"high":5357,"low":5358,"close":5359},659.51,662.37,657.88,661.82,{"symbol":4185,"time":1422,"open":5361,"high":5362,"low":5363,"close":5364},657.94,659.41,654.41,658.05,{"symbol":4185,"time":1428,"open":5366,"high":5367,"low":5368,"close":5369},664.51,664.61,659.67,661.1,{"symbol":4185,"time":1434,"open":5371,"high":5185,"low":5372,"close":5373},666.72,661.98,663.21,{"symbol":4185,"time":1439,"open":5375,"high":5376,"low":5194,"close":5377},662.2,667.29,666.84,{"symbol":4185,"time":1445,"open":5379,"high":5175,"low":5380,"close":5381},662.33,660.37,663.7,{"symbol":4185,"time":1451,"open":5383,"high":5384,"low":5385,"close":5386},661.89,664.89,660.27,662.26,{"symbol":4185,"time":1457,"open":5388,"high":5389,"low":5390,"close":5391},660.01,661.72,654.3,659.18,{"symbol":4185,"time":1463,"open":5393,"high":5394,"low":5395,"close":5396},661.47,661.78,659.21,660,{"symbol":4185,"time":1469,"open":5398,"high":5399,"low":5400,"close":5401},659.64,661.04,659.34,660.91,{"symbol":4185,"time":1475,"open":5403,"high":5404,"low":5405,"close":5406},657.6,659.11,656.9,657.41,{"symbol":4185,"time":1481,"open":5408,"high":5409,"low":5410,"close":5411},654.18,658.33,653.59,657.63,{"symbol":4185,"time":1487,"open":5413,"high":5414,"low":5415,"close":5416},653.62,654.55,650.63,652.21,{"symbol":4185,"time":1493,"open":5418,"high":5419,"low":5420,"close":5421},648.97,650.86,647.22,650.33,{"symbol":4185,"time":1498,"open":5423,"high":5424,"low":5425,"close":5426},648.62,649.84,647.23,648.83,{"symbol":4185,"time":1503,"open":5428,"high":5416,"low":5429,"close":5430},651.48,643.33,647.24,{"symbol":4185,"time":1509,"open":5432,"high":5433,"low":5434,"close":5435},644.42,649.15,643.51,649.12,{"symbol":4185,"time":1515,"open":5437,"high":5438,"low":5439,"close":5440},642.67,644.21,640.46,643.74,{"symbol":4185,"time":1521,"open":5442,"high":5443,"low":5444,"close":5445},637.5,640.49,634.92,640.27,{"symbol":4185,"time":1527,"open":5447,"high":5448,"low":5449,"close":5450},647.47,647.84,643.14,645.05,{"symbol":4185,"time":1533,"open":5430,"high":5452,"low":5453,"close":5454},649.48,645.34,648.92,{"symbol":4185,"time":1539,"open":5456,"high":5457,"low":5432,"close":5458},644.57,647.37,646.63,[5460,5464,5467,5471,5474,5477,5479,5481,5483,5485,5487,5489,5490,5491,5493,5495,5497,5498,5499,5501,5502,5504,5505,5507,5509,5510,5511,5513,5515,5517,5519,5521,5523,5525,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5551,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5581,5583,5585],{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5463},"BULLISH","MA","2026-09-15 00:00:00",{"time":54,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5466},"ADX","2026-09-11 00:00:00",{"time":66,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5470},"False","BEARISH","2026-09-09 00:00:00",{"time":78,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5472,"datetime":5473},"RSI","2026-09-04 00:00:00",{"time":108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5476},"BollingerBands","2026-08-28 00:00:00",{"time":108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5476},"CCI",{"time":119,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5462,"datetime":5480},"2026-08-26 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5480},"MACD",{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5484},"2026-08-20 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5486},"2026-08-19 00:00:00",{"time":223,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5488},"2026-07-31 00:00:00",{"time":223,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5478,"datetime":5488},{"time":223,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5488},{"time":259,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5472,"datetime":5492},"2026-07-23 00:00:00",{"time":318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5494},"2026-07-09 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5496},"2026-07-07 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5496},{"time":328,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5462,"datetime":5496},{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5500},"2026-07-06 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5500},{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5503},"2026-07-02 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5503},{"time":364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5506},"2026-06-26 00:00:00",{"time":434,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5478,"datetime":5508},"2026-06-09 00:00:00",{"time":434,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5508},{"time":434,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5508},{"time":458,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5512},"2026-06-03 00:00:00",{"time":620,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5514},"2026-04-23 00:00:00",{"time":632,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5472,"datetime":5516},"2026-04-21 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5518},"2026-04-15 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5520},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5522},"2026-04-07 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5524},"2026-04-06 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5524},{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5527},"2026-03-31 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5529},"2026-03-23 00:00:00",{"time":770,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5462,"datetime":5531},"2026-03-18 00:00:00",{"time":776,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5533},"2026-03-17 00:00:00",{"time":788,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5535},"2026-03-13 00:00:00",{"time":817,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5478,"datetime":5537},"2026-03-06 00:00:00",{"time":841,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5539},"2026-03-02 00:00:00",{"time":864,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5541},"2026-02-24 00:00:00",{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5543},"2026-02-23 00:00:00",{"time":899,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5545},"2026-02-13 00:00:00",{"time":905,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5472,"datetime":5547},"2026-02-12 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5549},"2026-02-02 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5549},{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5549},{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5553},"2026-01-28 00:00:00",{"time":1043,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5462,"datetime":5555},"2026-01-07 00:00:00",{"time":1054,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5557},"2026-01-05 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5559},"2025-12-24 00:00:00",{"time":1108,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5478,"datetime":5561},"2025-12-18 00:00:00",{"time":1125,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5563},"2025-12-15 00:00:00",{"time":1153,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5565},"2025-12-08 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5567},"2025-11-28 00:00:00",{"time":1214,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5569},"2025-11-20 00:00:00",{"time":1256,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5571},"2025-11-07 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5573},"2025-10-24 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5575},"2025-10-23 00:00:00",{"time":1319,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5577},"2025-10-22 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5465,"datetime":5579},"2025-10-20 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5461,"trading_system":5478,"datetime":5579},{"time":1341,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5478,"datetime":5582},"2025-10-16 00:00:00",{"time":1365,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5465,"datetime":5584},"2025-10-10 00:00:00",{"time":1380,"symbol":5,"current_signal":5468,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5586},"2025-10-07 00:00:00",[5588,5594,5600,5605,5609,5613,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5820,5826,5832,5838,5844,5850,5856,5862,5868,5874,5880,5886],{"symbol":5,"form":5589,"filingdate":864,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"8-K","ef20060722_8k.htm","0001140361-26-006577","https://www.sec.gov/Archives/edgar/data/320193/000114036126006577/ef20060722_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036126006577/0001140361-26-006577-index.htm",{"symbol":5,"form":5595,"filingdate":953,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"10-Q","aapl-20251227.htm","0000320193-26-000006","https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/aapl-20251227.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019326000006/0000320193-26-000006-index.htm",{"symbol":5,"form":5589,"filingdate":958,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"aapl-20260129.htm","0000320193-26-000005","https://www.sec.gov/Archives/edgar/data/320193/000032019326000005/aapl-20260129.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019326000005/0000320193-26-000005-index.htm",{"symbol":5,"form":5589,"filingdate":1060,"primarydocument":5590,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"0001140361-26-000199","https://www.sec.gov/Archives/edgar/data/320193/000114036126000199/ef20060722_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036126000199/0001140361-26-000199-index.htm",{"symbol":5,"form":5589,"filingdate":1158,"primarydocument":5590,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"0001140361-25-044561","https://www.sec.gov/Archives/edgar/data/320193/000114036125044561/ef20060722_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125044561/0001140361-25-044561-index.htm",{"symbol":5,"form":5614,"filingdate":1279,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"10-K","aapl-20250927.htm","0000320193-25-000079","https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/aapl-20250927.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000079/0000320193-25-000079-index.htm",{"symbol":5,"form":5589,"filingdate":1285,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"aapl-20251030.htm","0000320193-25-000077","https://www.sec.gov/Archives/edgar/data/320193/000032019325000077/aapl-20251030.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000077/0000320193-25-000077-index.htm",{"symbol":5,"form":5595,"filingdate":1644,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"aapl-20250628.htm","0000320193-25-000073","https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/aapl-20250628.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000073/0000320193-25-000073-index.htm",{"symbol":5,"form":5589,"filingdate":1650,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"aapl-20250731.htm","0000320193-25-000071","https://www.sec.gov/Archives/edgar/data/320193/000032019325000071/aapl-20250731.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000071/0000320193-25-000071-index.htm",{"symbol":5,"form":5589,"filingdate":1674,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"ef20052355_8k.htm","0001140361-25-027340","https://www.sec.gov/Archives/edgar/data/320193/000114036125027340/ef20052355_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125027340/0001140361-25-027340-index.htm",{"symbol":5,"form":5589,"filingdate":1743,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"ef20051741_8k.htm","0001140361-25-025275","https://www.sec.gov/Archives/edgar/data/320193/000114036125025275/ef20051741_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125025275/0001140361-25-025275-index.htm",{"symbol":5,"form":5589,"filingdate":1969,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"ef20048691_8k.htm","0001140361-25-018400","https://www.sec.gov/Archives/edgar/data/320193/000114036125018400/ef20048691_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125018400/0001140361-25-018400-index.htm",{"symbol":5,"form":5595,"filingdate":2002,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"aapl-20250329.htm","0000320193-25-000057","https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/aapl-20250329.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000057/0000320193-25-000057-index.htm",{"symbol":5,"form":5589,"filingdate":2007,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"aapl-20250501.htm","0000320193-25-000055","https://www.sec.gov/Archives/edgar/data/320193/000032019325000055/aapl-20250501.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000055/0000320193-25-000055-index.htm",{"symbol":5,"form":5589,"filingdate":2274,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"ef20044022_8k.htm","0001140361-25-005876","https://www.sec.gov/Archives/edgar/data/320193/000114036125005876/ef20044022_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125005876/0001140361-25-005876-index.htm",{"symbol":5,"form":5595,"filingdate":2362,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"aapl-20241228.htm","0000320193-25-000008","https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/aapl-20241228.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000008/0000320193-25-000008-index.htm",{"symbol":5,"form":5589,"filingdate":2367,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"aapl-20250130.htm","0000320193-25-000007","https://www.sec.gov/Archives/edgar/data/320193/000032019325000007/aapl-20250130.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000007/0000320193-25-000007-index.htm",{"symbol":5,"form":5589,"filingdate":2461,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"ef20040370_8k.htm","0001140361-25-000228","https://www.sec.gov/Archives/edgar/data/320193/000114036125000228/ef20040370_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125000228/0001140361-25-000228-index.htm",{"symbol":5,"form":5614,"filingdate":2683,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"aapl-20240928.htm","0000320193-24-000123","https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/aapl-20240928.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000123/0000320193-24-000123-index.htm",{"symbol":5,"form":5589,"filingdate":2689,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"aapl-20241031.htm","0000320193-24-000120","https://www.sec.gov/Archives/edgar/data/320193/000032019324000120/aapl-20241031.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000120/0000320193-24-000120-index.htm",{"symbol":5,"form":5589,"filingdate":2875,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"ef20035718_8k.htm","0001140361-24-040659","https://www.sec.gov/Archives/edgar/data/320193/000114036124040659/ef20035718_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124040659/0001140361-24-040659-index.htm",{"symbol":5,"form":5589,"filingdate":2922,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"ny20033611x3_8k.htm","0001140361-24-038601","https://www.sec.gov/Archives/edgar/data/320193/000114036124038601/ny20033611x3_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124038601/0001140361-24-038601-index.htm",{"symbol":5,"form":5589,"filingdate":2926,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"ny20033611x2_8k.htm","0001140361-24-038403","https://www.sec.gov/Archives/edgar/data/320193/000114036124038403/ny20033611x2_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124038403/0001140361-24-038403-index.htm",{"symbol":5,"form":5595,"filingdate":3002,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"aapl-20240629.htm","0000320193-24-000081","https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/aapl-20240629.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000081/0000320193-24-000081-index.htm",{"symbol":5,"form":5589,"filingdate":3008,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"aapl-20240801.htm","0000320193-24-000080","https://www.sec.gov/Archives/edgar/data/320193/000032019324000080/aapl-20240801.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000080/0000320193-24-000080-index.htm",{"symbol":5,"form":5595,"filingdate":3331,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"aapl-20240330.htm","0000320193-24-000069","https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/aapl-20240330.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000069/0000320193-24-000069-index.htm",{"symbol":5,"form":5589,"filingdate":3331,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"ef20028273_8k.htm","0001140361-24-024352","https://www.sec.gov/Archives/edgar/data/320193/000114036124024352/ef20028273_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124024352/0001140361-24-024352-index.htm",{"symbol":5,"form":5589,"filingdate":3337,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"aapl-20240502.htm","0000320193-24-000067","https://www.sec.gov/Archives/edgar/data/320193/000032019324000067/aapl-20240502.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000067/0000320193-24-000067-index.htm",{"symbol":5,"form":5589,"filingdate":3590,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"ny20022580x1_8k.htm","0001140361-24-010155","https://www.sec.gov/Archives/edgar/data/320193/000114036124010155/ny20022580x1_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124010155/0001140361-24-010155-index.htm",{"symbol":5,"form":5595,"filingdate":3690,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"aapl-20231230.htm","0000320193-24-000006","https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/aapl-20231230.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000006/0000320193-24-000006-index.htm",{"symbol":5,"form":5589,"filingdate":3696,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"aapl-20240201.htm","0000320193-24-000005","https://www.sec.gov/Archives/edgar/data/320193/000032019324000005/aapl-20240201.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000005/0000320193-24-000005-index.htm",{"symbol":5,"form":5614,"filingdate":4009,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"aapl-20230930.htm","0000320193-23-000106","https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/aapl-20230930.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000106/0000320193-23-000106-index.htm",{"symbol":5,"form":5589,"filingdate":4015,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"aapl-20231102.htm","0000320193-23-000104","https://www.sec.gov/Archives/edgar/data/320193/000032019323000104/aapl-20231102.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000104/0000320193-23-000104-index.htm",{"symbol":5,"form":5595,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2023-08-04","aapl-20230701.htm","0000320193-23-000077","https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/aapl-20230701.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000077/0000320193-23-000077-index.htm",{"symbol":5,"form":5589,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-08-03","aapl-20230803.htm","0000320193-23-000075","https://www.sec.gov/Archives/edgar/data/320193/000032019323000075/aapl-20230803.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000075/0000320193-23-000075-index.htm",{"symbol":5,"form":5589,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2023-05-10","ny20007635x4_8k.htm","0001140361-23-023909","https://www.sec.gov/Archives/edgar/data/320193/000114036123023909/ny20007635x4_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036123023909/0001140361-23-023909-index.htm",{"symbol":5,"form":5595,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2023-05-05","aapl-20230401.htm","0000320193-23-000064","https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/aapl-20230401.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000064/0000320193-23-000064-index.htm",{"symbol":5,"form":5589,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-05-04","aapl-20230504.htm","0000320193-23-000063","https://www.sec.gov/Archives/edgar/data/320193/000032019323000063/aapl-20230504.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000063/0000320193-23-000063-index.htm",{"symbol":5,"form":5589,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-03-10","brhc10049413_8k.htm","0001140361-23-011192","https://www.sec.gov/Archives/edgar/data/320193/000114036123011192/brhc10049413_8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036123011192/0001140361-23-011192-index.htm",{"symbol":5,"form":5595,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-03","aapl-20221231.htm","0000320193-23-000006","https://www.sec.gov/Archives/edgar/data/320193/000032019323000006/aapl-20221231.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000006/0000320193-23-000006-index.htm",{"symbol":5,"form":5589,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2023-02-02","aapl-20230202.htm","0000320193-23-000005","https://www.sec.gov/Archives/edgar/data/320193/000032019323000005/aapl-20230202.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019323000005/0000320193-23-000005-index.htm",{"symbol":5,"form":5589,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-11-07","d400465d8k.htm","0001193125-22-278435","https://www.sec.gov/Archives/edgar/data/320193/000119312522278435/d400465d8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000119312522278435/0001193125-22-278435-index.htm",{"symbol":5,"form":5614,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-10-28","aapl-20220924.htm","0000320193-22-000108","https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/aapl-20220924.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000108/0000320193-22-000108-index.htm",{"symbol":5,"form":5589,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-10-27","aapl-20221027.htm","0000320193-22-000107","https://www.sec.gov/Archives/edgar/data/320193/000032019322000107/aapl-20221027.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000107/0000320193-22-000107-index.htm",{"symbol":5,"form":5589,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-08-19","d366128d8k.htm","0001193125-22-225365","https://www.sec.gov/Archives/edgar/data/320193/000119312522225365/d366128d8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000119312522225365/0001193125-22-225365-index.htm",{"symbol":5,"form":5589,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-08-08","d297151d8k.htm","0001193125-22-214914","https://www.sec.gov/Archives/edgar/data/320193/000119312522214914/d297151d8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000119312522214914/0001193125-22-214914-index.htm",{"symbol":5,"form":5595,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-07-29","aapl-20220625.htm","0000320193-22-000070","https://www.sec.gov/Archives/edgar/data/320193/000032019322000070/aapl-20220625.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000070/0000320193-22-000070-index.htm",{"symbol":5,"form":5589,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-07-28","aapl-20220728.htm","0000320193-22-000069","https://www.sec.gov/Archives/edgar/data/320193/000032019322000069/aapl-20220728.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000069/0000320193-22-000069-index.htm",{"symbol":5,"form":5595,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-04-29","aapl-20220326.htm","0000320193-22-000059","https://www.sec.gov/Archives/edgar/data/320193/000032019322000059/aapl-20220326.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000059/0000320193-22-000059-index.htm",{"symbol":5,"form":5589,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-04-28","aapl-20220428.htm","0000320193-22-000058","https://www.sec.gov/Archives/edgar/data/320193/000032019322000058/aapl-20220428.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000058/0000320193-22-000058-index.htm",{"symbol":5,"form":5589,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-03-04","d294699d8k.htm","0001193125-22-066169","https://www.sec.gov/Archives/edgar/data/320193/000119312522066169/d294699d8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000119312522066169/0001193125-22-066169-index.htm",{"symbol":5,"form":5595,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-01-28","aapl-20211225.htm","0000320193-22-000007","https://www.sec.gov/Archives/edgar/data/320193/000032019322000007/aapl-20211225.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000007/0000320193-22-000007-index.htm",{"symbol":5,"form":5589,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-01-27","aapl-20220127.htm","0000320193-22-000006","https://www.sec.gov/Archives/edgar/data/320193/000032019322000006/aapl-20220127.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019322000006/0000320193-22-000006-index.htm",{"symbol":5,"form":5589,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2021-11-12","d259993d8k.htm","0001193125-21-328151","https://www.sec.gov/Archives/edgar/data/320193/000119312521328151/d259993d8k.htm","https://www.sec.gov/Archives/edgar/data/320193/000119312521328151/0001193125-21-328151-index.htm",{"symbol":5,"form":5614,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2021-10-29","aapl-20210925.htm","0000320193-21-000105","https://www.sec.gov/Archives/edgar/data/320193/000032019321000105/aapl-20210925.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019321000105/0000320193-21-000105-index.htm",{"symbol":5,"form":5589,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2021-10-28","aapl-20211028.htm","0000320193-21-000104","https://www.sec.gov/Archives/edgar/data/320193/000032019321000104/aapl-20211028.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019321000104/0000320193-21-000104-index.htm",[5893,5908,5924,5938,5949,5967,5977,5985,5993,6005,6016,6023,6031,6054,6062,6071,6082,6090,6099,6107,6115,6124,6132,6147,6158,6167],{"symbol":5,"accessionnumber":5894,"filingdate":96,"sec_url":5895,"tags":5896,"headline":5901,"summary":5902,"sector":9,"industry":5903,"date_processed":5904,"impact_score":5905,"exhibits":5906,"isLocked":5907},"0001140361-26-035325","https://www.sec.gov/Archives/edgar/data/320193/000114036126035325/0001140361-26-035325-index.htm",{"events":5897},[5898,5899,5900],"New CEO Appointed","New COO Appointed","Executive Compensation Detail","Apple Announces New CEO Compensation and Executive Chair Role","Apple Inc. announced the compensation arrangements for its new Chief Executive Officer, John Ternus, and Executive Chair, Tim Cook, as part of its CEO transition plan. John Ternus' annual salary was increased to $3 million, and he received a prorated restricted stock unit award with a target value of $2.5 million, along with an annual equity award of $55 million for fiscal 2027. Tim Cook's annual salary will be $2 million, and he will receive an equity award of $45 million for fiscal 2027. The equity awards for both executives include performance-based and time-based restricted stock units.","Electronic Computers","2026-09-01 20:31:40","HIGH",[],false,{"symbol":5,"accessionnumber":5909,"filingdate":229,"sec_url":5910,"tags":5911,"headline":5915,"summary":5916,"sector":9,"industry":5903,"date_processed":5917,"impact_score":5918,"exhibits":5919,"isLocked":5907},"0000320193-26-000018","https://www.sec.gov/Archives/edgar/data/320193/000032019326000018/0000320193-26-000018-index.htm",{"events":5912},[5913,5914],"Earnings Beat","Dividend Announced","Apple Reports Record Q3 2026 Financial Results and Dividend","Apple Inc. announced its financial results for the third fiscal quarter of 2026, reporting record quarterly revenue of $109.4 billion, a 16% increase year-over-year. Diluted earnings per share (EPS) was $2.02, up 29% from the prior year, and included a favorable impact of $0.11 from tariff refunds. The company also declared a cash dividend of $0.27 per share, payable on August 13, 2026. Apple's installed base of active devices reached a new all-time high across all major product categories and geographic segments.","2026-07-30 20:31:40","MEDIUM",[5920],{"exhibit_number":5921,"htm_reference":5922,"full_url":5923},"EX-99.1","a8-kex991q3202606272026.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019326000018/a8-kex991q3202606272026.htm",{"symbol":5,"accessionnumber":5925,"filingdate":590,"sec_url":5926,"tags":5927,"headline":5931,"summary":5932,"sector":9,"industry":5903,"date_processed":5933,"impact_score":5905,"exhibits":5934,"isLocked":5907},"0000320193-26-000011","https://www.sec.gov/Archives/edgar/data/320193/000032019326000011/0000320193-26-000011-index.htm",{"events":5928},[5913,5929,5930],"Dividend Increase","Stock Plan Modification","Apple Reports Strong Q2 2026 Financial Results with Record Revenue and EPS","Apple Inc. announced its financial results for the second fiscal quarter ended March 28, 2026, reporting quarterly revenue of $111.2 billion, a 17% increase year-over-year, and diluted earnings per share (EPS) of $2.01, a 22% increase year-over-year. The company also declared a cash dividend of $0.27 per share, a 4% increase, and authorized a stock repurchase program of up to $100 billion of its common stock.","2026-04-30 20:31:55",[5935],{"exhibit_number":5921,"htm_reference":5936,"full_url":5937},"a8-kex991q2202603282026.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019326000011/a8-kex991q2202603282026.htm",{"symbol":5,"accessionnumber":5939,"filingdate":638,"sec_url":5940,"tags":5941,"headline":5945,"summary":5946,"sector":9,"industry":5903,"date_processed":5947,"impact_score":5905,"exhibits":5948,"isLocked":5907},"0001140361-26-015711","https://www.sec.gov/Archives/edgar/data/320193/000114036126015711/0001140361-26-015711-index.htm",{"events":5942},[5943,5898,5944],"CEO Resignation","Board Member Appointed","Apple Announces Leadership Transition with Tim Cook Moving to Executive Chair and John Ternus Appointed as New CEO","On April 20, 2026, Apple Inc. announced a significant leadership transition. Tim Cook will transition from his role as Chief Executive Officer to Executive Chair of Apple's Board of Directors, effective September 1, 2026. In his place, John Ternus, Apple's Senior Vice President of Hardware Engineering, has been appointed as the new Chief Executive Officer, also effective on the Transition Date. Art Levinson, the current Chair of the Board, will become Lead Independent Director on the same date. This transition marks a new chapter for Apple's leadership, with Ternus bringing extensive experience in engineering, product design, and innovation to the CEO role.","2026-04-20 21:30:40",[],{"symbol":5,"accessionnumber":5591,"filingdate":864,"sec_url":5593,"tags":5950,"headline":5955,"summary":5956,"sector":9,"industry":5903,"date_processed":5957,"impact_score":5918,"exhibits":5958,"isLocked":5907},{"events":5951},[5944,5952,5953,5954],"Auditor Resignation","Auditor Dismissed","General Statement","Apple Inc. Shareholders Re-Elect Directors and Approve Key Proposals at 2026 Annual Meeting","At the 2026 Annual Meeting of Shareholders held on February 24, 2026, Apple Inc. shareholders re-elected all listed directors with significant majority votes. Additionally, shareholders approved the appointment of Ernst & Young LLP as the independent registered public accounting firm for fiscal year 2026, approved executive compensation, and approved the Apple Inc. Non-Employee Director Stock Plan, as Amended and Restated. A shareholder proposal related to a China entanglement audit was not approved.","2026-02-24 21:56:41",[5959,5963],{"exhibit_number":5960,"htm_reference":5961,"full_url":5962},"EX-10.1","ef20060722_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036126006577/ef20060722_ex10-1.htm",{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-10.2","ef20065677_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036126006577/ef20065677_ex10-2.htm",{"symbol":5,"accessionnumber":5602,"filingdate":958,"sec_url":5604,"tags":5968,"headline":5970,"summary":5971,"sector":9,"industry":5903,"date_processed":5972,"impact_score":5918,"exhibits":5973,"isLocked":5907},{"events":5969},[5913,5914,5954],"Apple Reports Record Q1 Revenue and EPS","Apple Inc. announced record-breaking financial results for its first fiscal quarter ended December 27, 2025, with total revenue of $143.8 billion, up 16% year over year, and diluted earnings per share (EPS) of $2.84, up 19% year over year. The company also declared a cash dividend of $0.26 per share payable on February 12, 2026. These results exceeded expectations and set new all-time records for both revenue and EPS.","2026-01-29 21:31:42",[5974],{"exhibit_number":5921,"htm_reference":5975,"full_url":5976},"a8-kex991q1202612272025.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019326000005/a8-kex991q1202612272025.htm",{"symbol":5,"accessionnumber":5606,"filingdate":1060,"sec_url":5608,"tags":5978,"headline":5981,"summary":5982,"sector":9,"industry":5903,"date_processed":5983,"impact_score":5918,"exhibits":5984,"isLocked":5907},{"5.02":5979},[5980],"New CAO Appointed","Apple Appoints New Principal Accounting Officer","Apple Inc. has appointed Ben Borders as its new Principal Accounting Officer, effective January 1, 2026, succeeding Chris Kondo. Borders, who joined Apple in November 2010, previously held the position of Director of Technical Accounting.","2026-01-02 21:31:40",[],{"symbol":5,"accessionnumber":5610,"filingdate":1158,"sec_url":5612,"tags":5986,"headline":5989,"summary":5990,"sector":9,"industry":5903,"date_processed":5991,"impact_score":5905,"exhibits":5992,"isLocked":5907},{"5.02":5987},[5898,5988],"Key Executive Appointment","Apple Inc. Announces New General Counsel","On December 4, 2025, Apple Inc. announced that Jennifer Newstead will succeed Kate Adams as the company's general counsel on March 1, 2026. Kate Adams, who has held the position since 2017, will remain with Apple to oversee its government affairs until her retirement in late 2026.","2025-12-05 21:32:41",[],{"symbol":5,"accessionnumber":5621,"filingdate":1285,"sec_url":5623,"tags":5994,"headline":5998,"summary":5999,"sector":9,"industry":5903,"date_processed":6000,"impact_score":5918,"exhibits":6001,"isLocked":5907},{"2.02":5995,"9.01":5996},[5913,5954],[5997],"Exhibits Furnished","Apple Reports Record Q4 Revenue and EPS","Apple Inc. reported its fourth fiscal quarter results for 2025, achieving record quarterly revenue of $102.5 billion, up 8% year-over-year, and diluted earnings per share (EPS) of $1.85, up 13% year-over-year on an adjusted basis. The Services segment reached an all-time high in revenue, and the Company's installed base of active devices also hit a new record. Apple's board declared a cash dividend of $0.26 per share, payable on November 13, 2025. The full financial results and additional information are detailed in the press release furnished as Exhibit 99.1.","2025-10-30 20:31:44",[6002],{"exhibit_number":5921,"htm_reference":6003,"full_url":6004},"a8-kex991q4202509272025.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000077/a8-kex991q4202509272025.htm",{"symbol":5,"accessionnumber":5631,"filingdate":1650,"sec_url":5633,"tags":6006,"headline":6009,"summary":6010,"sector":9,"industry":5903,"date_processed":6011,"impact_score":5918,"exhibits":6012,"isLocked":5907},{"2.02":6007,"9.01":6008},[5913,5954],[5997],"Apple Reports Strong Q3 2025 Financial Results","Apple Inc. reported a strong fiscal third quarter for 2025, with total quarterly revenue of $94.0 billion, up 10% year over year, and diluted earnings per share (EPS) of $1.57, up 12% year over year. Services revenue reached a new all-time high, and the company's installed base of active devices also hit a new peak. Apple's board declared a cash dividend of $0.26 per share, payable on August 14, 2025. The company will host a conference call to discuss these results on July 31, 2025.","2025-08-22 01:40:51",[6013],{"exhibit_number":5921,"htm_reference":6014,"full_url":6015},"a8-kex991q3202506282025.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000071/a8-kex991q3202506282025.htm",{"symbol":5,"accessionnumber":5636,"filingdate":1674,"sec_url":5638,"tags":6017,"headline":6019,"summary":6020,"sector":9,"industry":5903,"date_processed":6021,"impact_score":5918,"exhibits":6022,"isLocked":5907},{"5.02":6018},[5899],"Apple Appoints Sabih Khan as New Chief Operating Officer","Apple Inc. announced the appointment of Sabih Khan as its new Chief Operating Officer, effective July 25, 2025. Khan, who has been with Apple since 1995, succeeds Jeff Williams in this role. The transition is part of Apple's previously announced COO transition plan.","2025-08-22 03:24:33",[],{"symbol":5,"accessionnumber":5641,"filingdate":1743,"sec_url":5643,"tags":6024,"headline":6027,"summary":6028,"sector":9,"industry":5903,"date_processed":6029,"impact_score":5918,"exhibits":6030,"isLocked":5907},{"5.02":6025},[6026,5899],"COO Resignation","Apple Inc. Announces Transition of Chief Operating Officer Role","On July 8, 2025, Apple Inc. announced that Jeff Williams will transition his role as Chief Operating Officer to Sabih Khan, Senior Vice President of Operations, as part of a long-planned succession. Williams will continue overseeing Apple’s design team and Health initiatives, reporting to CEO Tim Cook, until his retirement later in the year.","2025-08-22 05:56:14",[],{"symbol":5,"accessionnumber":5646,"filingdate":1969,"sec_url":5648,"tags":6032,"headline":6038,"summary":6039,"sector":9,"industry":5903,"date_processed":6040,"impact_score":5905,"exhibits":6041,"isLocked":5907},{"8.01":6033,"9.01":6036},[6034,5914,6035],"Regulatory Approval","Share Repurchase Program Announced",[5997,6037],"Pro Forma Financial Information","Apple Inc. Announces Issuance of $4.5 Billion in Debt Securities","On May 12, 2025, Apple Inc. completed the issuance and sale of $4.5 billion aggregate principal amount of various notes due between 2028 and 2035. The notes were issued under an underwriting agreement dated May 5, 2025, and an indenture dated November 1, 2024. Interest on the notes will be paid semi-annually in arrears, and the notes will mature on May 12 in their respective maturity years. These notes are senior unsecured obligations of Apple.","2025-08-22 21:35:42",[6042,6046,6050],{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-1.1","ef20048691_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125018400/ef20048691_ex1-1.htm",{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-4.1","ef20048691_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125018400/ef20048691_ex4-1.htm",{"exhibit_number":6051,"htm_reference":6052,"full_url":6053},"EX-5.1","ef20048691_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036125018400/ef20048691_ex5-1.htm",{"symbol":5,"accessionnumber":5656,"filingdate":2007,"sec_url":5658,"tags":6055,"headline":6058,"summary":6059,"sector":9,"industry":5903,"date_processed":6060,"impact_score":5918,"exhibits":6061,"isLocked":5907},{"2.02":6056,"9.01":6057},[5913,5954],[5997],"Apple Reports Strong Q2 2025 Results and Announces Dividend Increase and Share Repurchase Program","Apple Inc. reported strong financial results for its second fiscal quarter ended March 29, 2025, with a 5% increase in quarterly revenue to $95.4 billion and an 8% increase in diluted earnings per share (EPS) to $1.65. The company also announced a cash dividend of $0.26 per share, a 4% increase, and authorized a new share repurchase program of up to $100 billion. These financial highlights were detailed in a press release attached as Exhibit 99.1.","2025-08-23 01:09:40",[],{"symbol":5,"accessionnumber":5661,"filingdate":2274,"sec_url":5663,"tags":6063,"headline":6067,"summary":6068,"sector":9,"industry":5903,"date_processed":6069,"impact_score":5918,"exhibits":6070,"isLocked":5907},{"5.07":6064},[6065,6066],"Director Elections Results","Shareholder Rejection","Apple Inc. Shareholder Votes on Director Elections and Proposals at 2025 Annual Meeting","Apple Inc. held its 2025 Annual Meeting of Shareholders on February 25, 2025. Shareholders elected eight directors to the board, with all receiving significant support. The meeting also approved a management proposal to ratify Ernst & Young LLP as Apple's independent auditor for fiscal year 2025 and approved an advisory resolution on executive compensation. However, several shareholder proposals, including those on ethical AI, child sex abuse material-identifying software, DEI efforts, and charitable giving, were not approved.","2025-08-24 00:17:34",[],{"symbol":5,"accessionnumber":5671,"filingdate":2367,"sec_url":5673,"tags":6072,"headline":6075,"summary":6076,"sector":9,"industry":5903,"date_processed":6077,"impact_score":5918,"exhibits":6078,"isLocked":5907},{"2.02":6073,"9.01":6074},[5913],[5997],"Apple Reports Best Quarter Ever with Record Revenue and EPS","On January 30, 2025, Apple Inc. announced financial results for its fiscal 2025 first quarter ended December 28, 2024, reporting quarterly revenue of $124.3 billion, a 4 percent increase year over year, and quarterly diluted earnings per share of $2.40, a 10 percent increase year over year. Additionally, the company declared a cash dividend of $0.25 per share payable on February 13, 2025.","2025-11-17 23:12:51",[6079],{"exhibit_number":5921,"htm_reference":6080,"full_url":6081},"a8-kex991q1202512282024.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019325000007/a8-kex991q1202512282024.htm",{"symbol":5,"accessionnumber":5676,"filingdate":2461,"sec_url":5678,"tags":6083,"headline":6086,"summary":6087,"sector":9,"industry":5903,"date_processed":6088,"impact_score":5905,"exhibits":6089,"isLocked":5907},{"5.02":6084},[6085],"New CFO Appointed","Apple Inc. Appoints New CFO","Apple Inc. has appointed Kevan Parekh as its new Senior Vice President and Chief Financial Officer, effective January 1, 2025. Parekh succeeds Luca Maestri in this role and brings over a decade of experience at Apple, having joined the company in 2013. His compensation includes an annual salary of $1 million and participation in the Apple Inc. Executive Cash Incentive Plan with a target opportunity of 175% of his base salary. Parekh was also awarded restricted stock units as part of his compensation package.","2025-11-20 23:54:06",[],{"symbol":5,"accessionnumber":5686,"filingdate":2689,"sec_url":5688,"tags":6091,"headline":6094,"summary":6095,"sector":9,"industry":5903,"date_processed":6096,"impact_score":6097,"exhibits":6098,"isLocked":5907},{"2.02":6092,"9.01":6093},[5954],[5997],"Apple Inc. Reports Record Q4 Revenue and Announces Cash Dividend","Apple Inc. reported a new September quarter revenue record of $94.9 billion, up 6% year over year, with diluted earnings per share (EPS) of $0.97. Excluding a one-time charge related to the European General Court's State Aid decision reversal, adjusted diluted EPS was $1.64, up 12% year over year. The company also announced a cash dividend of $0.25 per share, payable on November 14, 2024.","2025-08-24 21:56:10","LOW",[],{"symbol":5,"accessionnumber":5691,"filingdate":2875,"sec_url":5693,"tags":6100,"headline":6103,"summary":6104,"sector":9,"industry":5903,"date_processed":6105,"impact_score":6097,"exhibits":6106,"isLocked":5907},{"7.01":6101},[6102],"Regulation FD Disclosure","ECJ Confirms Apple Tax Charge Decision","On September 10, 2024, the European Court of Justice (ECJ) set aside a previous decision by the General Court and confirmed the European Commission's 2016 State Aid Decision. Apple Inc. expects to record a one-time income tax charge of up to approximately $10 billion in its fourth fiscal quarter ending September 28, 2024, which will increase the Company's effective tax rate for the quarter.","2025-08-23 22:37:56",[],{"symbol":5,"accessionnumber":5696,"filingdate":2922,"sec_url":5698,"tags":6108,"headline":6111,"summary":6112,"sector":9,"industry":5903,"date_processed":6113,"impact_score":5905,"exhibits":6114,"isLocked":5907},{"5.02":6109},[6110,6085],"CFO Resignation","Apple Inc. Announces CFO Transition on January 1, 2025","On August 26, 2024, Apple Inc. announced that its Chief Financial Officer, Luca Maestri, will transition from his role on January 1, 2025. Kevan Parekh, currently Vice President of Financial Planning and Analysis, will succeed him as CFO. Maestri will continue to lead Corporate Services teams, reporting to CEO Tim Cook.","2025-08-23 21:17:42",[],{"symbol":5,"accessionnumber":5701,"filingdate":2926,"sec_url":5703,"tags":6116,"headline":6120,"summary":6121,"sector":9,"industry":5903,"date_processed":6122,"impact_score":5918,"exhibits":6123,"isLocked":5907},{"5.03":6117,"9.01":6119},[6118],"Bylaw Amendment",[5997],"Apple Inc. Adopts New Bylaws","On August 20, 2024, Apple Inc.'s Board of Directors approved and adopted amended and restated bylaws to revise procedural mechanics and disclosure requirements for shareholder nominations and proposals. These bylaws became effective the same day and are attached as Exhibit 3.2.","2025-08-23 21:11:42",[],{"symbol":5,"accessionnumber":5711,"filingdate":3008,"sec_url":5713,"tags":6125,"headline":6128,"summary":6129,"sector":9,"industry":5903,"date_processed":6130,"impact_score":5918,"exhibits":6131,"isLocked":5907},{"2.02":6126,"9.01":6127},[5913,5954],[5997],"Apple Reports Record Q3 2024 Revenue and EPS","Apple Inc. reported its third-quarter financial results for 2024, achieving a record quarterly revenue of $85.8 billion, up 5% year over year, and earnings per diluted share of $1.40, up 11% year over year. The company declared a cash dividend of $0.25 per share payable on August 15, 2024. Apple also announced a new all-time high in active devices and significant cash returned to shareholders during the quarter.","2025-08-23 17:00:31",[],{"symbol":5,"accessionnumber":5721,"filingdate":3331,"sec_url":5723,"tags":6133,"headline":6136,"summary":6137,"sector":9,"industry":5903,"date_processed":6138,"impact_score":6097,"exhibits":6139,"isLocked":5907},{"7.01":6134,"9.01":6135},[6102],[5997],"Apple Inc. Announces Preliminary Approval of Settlement in Shareholder Derivative Lawsuits","On May 3, 2024, Apple Inc. announced via an 8-K filing that the U.S. District Court for the Northern District of California preliminarily approved the proposed settlement of consolidated derivative lawsuits filed on behalf of Apple Inc. shareholders. The settlement, which is subject to final court approval, involves Apple agreeing to adopt certain corporate governance reforms. The hearing for final approval is scheduled for July 16, 2024. No current Apple shareholders are required to take any action in response to this notice.","2025-08-22 17:41:32",[6140,6143],{"exhibit_number":5921,"htm_reference":6141,"full_url":6142},"ef20028273_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124024352/ef20028273_ex99-1.htm",{"exhibit_number":6144,"htm_reference":6145,"full_url":6146},"EX-99.2","ef20028273_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/320193/000114036124024352/ef20028273_ex99-2.htm",{"symbol":5,"accessionnumber":5726,"filingdate":3337,"sec_url":5728,"tags":6148,"headline":6151,"summary":6152,"sector":9,"industry":5903,"date_processed":6153,"impact_score":5918,"exhibits":6154,"isLocked":5907},{"2.02":6149,"9.01":6150},[5913],[5997],"Apple Reports Q2 2024 Financial Results with Earnings Beat and Dividend Increase","On May 2, 2024, Apple Inc. reported its second fiscal quarter results for the period ended March 30, 2024. The company posted a quarterly revenue of $90.8 billion, resulting in earnings per diluted share of $1.53, surpassing the prior quarter's results. Services revenue reached an all-time record. Apple's Board also authorized an additional $110 billion for share repurchases and increased its quarterly dividend by 4% to $0.25 per share. Detailed financial information and forward-looking statements are included in the attached exhibit.","2025-08-22 17:37:52",[6155],{"exhibit_number":5921,"htm_reference":6156,"full_url":6157},"a8-kex991q2202403302024.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000067/a8-kex991q2202403302024.htm",{"symbol":5,"accessionnumber":5731,"filingdate":3590,"sec_url":5733,"tags":6159,"headline":6163,"summary":6164,"sector":9,"industry":5903,"date_processed":6165,"impact_score":5918,"exhibits":6166,"isLocked":5907},{"5.07":6160},[6065,6161,6162],"Equity Plan Approved","Say-on-Pay Approved","Apple Inc. Announces 2024 Annual Meeting of Shareholders Voting Results","Apple Inc.'s 2024 Annual Meeting of Shareholders held on February 28, 2024, saw the election of directors, approval of Ernst & Young LLP as the independent accounting firm, and approval of executive compensation. Several shareholder proposals, including those related to EEO Policy, Civil Liberties, Pay Gaps, AI usage, and Privacy and Human Rights, were not approved by the shareholders.","2025-08-22 05:37:31",[],{"symbol":5,"accessionnumber":5741,"filingdate":3696,"sec_url":5743,"tags":6168,"headline":6172,"summary":6173,"sector":9,"industry":5903,"date_processed":6174,"impact_score":5905,"exhibits":6175,"isLocked":5907},{"2.02":6169,"9.01":6171},[5913,6170],"Raised Guidance",[5997],"Apple Reports First Quarter 2024 Earnings Beat and Record Services Revenue","Apple Inc. reported strong financial results for its first fiscal quarter ended December 30, 2023, achieving quarterly revenue of $119.6 billion, up 2 percent year over year, and earnings per diluted share (EPS) of $2.18, up 16 percent year over year. Services revenue reached a new all-time high, and the company's installed base of active devices surpassed 2.2 billion. The strong performance was driven by iPhone sales and margin expansion, leading to an all-time record EPS.","2025-08-22 01:36:17",[6176],{"exhibit_number":5921,"htm_reference":6177,"full_url":6178},"a8-kex991q1202412302023.htm","https://www.sec.gov/Archives/edgar/data/320193/000032019324000005/a8-kex991q1202412302023.htm",null,1789889637351]