[{"data":1,"prerenderedAt":6247},["ShallowReactive",2],{"company-overview-ACN":3},{"company_profile":4,"ohlc":24,"spy":4218,"trading_signals":5494,"company_actions":5621,"filings_8k":5940,"report_history":6246,"insider_summary":6246,"filings_summary":6246,"financials_summary":6246,"institutional_summary":6246,"seo_links":6246},{"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},"ACN","Accenture plc","NYSE","XNYS","Technology","Information Technology Services",799000,"https://www.accenture.com","Accenture plc, a global professional services company, is renowned for its comprehensive portfolio in strategy, consulting, digital, technology, and operations services. The primary function of Accenture is to help its clients optimize business processes, leverage technology, and transform business models to improve efficiency and outcomes. The company serves a vast array of industries including healthcare, financial services, communications, and energy, providing tailored solutions that address the unique challenges and opportunities within each sector. With a strong focus on innovation and technology, Accenture invests significantly in research and development to stay at the forefront of digital advancements. This commitment to innovation positions it as a pivotal player in enabling organizations worldwide to navigate the complexities of the modern digital economy. Headquartered in Dublin, Ireland, Accenture operates in more than 120 countries, exemplifying its significant global footprint and influence in the professional services landscape.","Common Stock","Ms. Julie T. Spellman Sweet J.D.","1 Grand Canal Square","Dublin","D02 P820","","Ireland","353 1 646 2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,83,89,95,101,107,113,119,125,131,137,143,149,154,160,166,172,178,184,190,196,202,208,214,219,224,230,235,241,246,252,258,264,270,276,282,288,294,300,306,312,318,324,330,336,341,346,352,358,363,369,375,381,387,393,399,405,411,417,423,429,435,441,447,451,457,463,468,474,480,486,490,495,501,507,512,518,522,528,534,539,544,549,555,561,566,570,576,581,587,593,599,604,609,615,621,627,633,639,645,650,656,661,667,672,678,684,690,695,700,706,711,716,722,727,733,739,745,750,755,761,767,773,779,785,790,796,802,808,813,818,824,830,835,841,847,853,859,864,870,876,882,887,893,899,905,911,917,923,929,935,941,946,952,957,963,969,975,981,987,993,999,1005,1011,1016,1022,1028,1034,1040,1046,1052,1057,1062,1068,1074,1079,1085,1091,1094,1100,1106,1111,1117,1123,1129,1134,1140,1146,1152,1157,1163,1169,1175,1181,1187,1192,1198,1204,1210,1215,1220,1226,1232,1238,1243,1248,1254,1259,1265,1271,1276,1281,1287,1293,1299,1304,1309,1315,1321,1327,1332,1338,1344,1350,1356,1362,1368,1374,1380,1385,1391,1397,1403,1409,1413,1419,1424,1430,1436,1442,1448,1454,1460,1465,1471,1477,1483,1489,1495,1499,1505,1511,1517,1523,1529,1535,1541,1545,1550,1556,1562,1567,1571,1577,1583,1586,1591,1596,1601,1605,1611,1616,1621,1626,1631,1637,1643,1648,1654,1659,1665,1671,1676,1682,1686,1692,1697,1703,1709,1715,1721,1727,1733,1739,1745,1751,1757,1761,1766,1772,1778,1783,1789,1794,1800,1806,1811,1817,1822,1828,1834,1840,1845,1851,1857,1863,1869,1875,1881,1887,1892,1898,1904,1910,1915,1921,1926,1932,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2051,2057,2063,2069,2075,2080,2086,2091,2096,2102,2107,2112,2117,2123,2129,2135,2140,2146,2152,2158,2164,2170,2176,2182,2186,2192,2197,2203,2209,2215,2221,2227,2233,2238,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2303,2309,2315,2321,2326,2332,2338,2344,2350,2356,2362,2367,2373,2379,2385,2391,2397,2403,2408,2414,2420,2426,2432,2438,2444,2450,2455,2461,2467,2473,2479,2485,2491,2496,2501,2507,2513,2519,2525,2530,2536,2542,2547,2553,2559,2564,2569,2575,2581,2586,2592,2596,2602,2608,2613,2618,2624,2630,2636,2642,2647,2652,2658,2664,2669,2675,2679,2685,2691,2697,2703,2709,2714,2720,2725,2730,2736,2742,2748,2754,2760,2765,2771,2776,2782,2788,2794,2798,2804,2808,2814,2819,2824,2829,2834,2840,2845,2851,2857,2863,2869,2875,2880,2886,2891,2897,2903,2909,2914,2920,2926,2932,2937,2943,2949,2955,2961,2965,2970,2976,2982,2988,2993,2999,3005,3011,3016,3020,3026,3032,3037,3042,3047,3053,3059,3065,3071,3077,3083,3088,3094,3100,3106,3112,3117,3123,3129,3135,3139,3145,3151,3156,3161,3167,3173,3179,3184,3190,3194,3198,3204,3210,3216,3222,3226,3232,3238,3243,3249,3255,3261,3267,3273,3279,3285,3290,3294,3299,3304,3308,3314,3319,3325,3331,3337,3342,3347,3352,3356,3361,3367,3372,3378,3383,3388,3392,3398,3403,3409,3414,3419,3424,3429,3434,3440,3445,3451,3456,3462,3468,3474,3480,3484,3489,3495,3500,3505,3511,3517,3522,3528,3534,3539,3544,3548,3553,3558,3564,3570,3576,3582,3587,3593,3598,3604,3610,3615,3620,3626,3632,3637,3642,3647,3653,3657,3663,3669,3674,3679,3685,3691,3696,3701,3707,3712,3718,3723,3729,3735,3739,3744,3749,3753,3758,3764,3770,3775,3780,3784,3790,3795,3799,3805,3809,3815,3820,3826,3830,3835,3841,3846,3852,3856,3861,3866,3871,3875,3880,3884,3890,3896,3901,3907,3912,3918,3924,3930,3934,3940,3946,3952,3958,3963,3968,3974,3978,3984,3990,3996,4002,4007,4012,4018,4024,4030,4036,4041,4045,4050,4056,4062,4067,4071,4076,4081,4086,4091,4097,4102,4107,4112,4117,4123,4129,4134,4140,4143,4147,4151,4155,4159,4164,4170,4174,4180,4185,4190,4196,4202,4207,4213],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",188.58,189.48,180.7,181.2,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",189.94,192.11,188.9,190.29,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",190.04,192,188.18,189.64,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",190.53,197.63,190.08,193.4,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",190.55,195.47,187.78,195,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",179.05,184.12,178.29,183.9,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",177.63,179.39,175.49,177.91,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",178.61,180.97,175.6,175.8,{"symbol":5,"time":74,"open":75,"high":75,"low":76,"close":77},"2026-09-08",184.35,177.04,179.03,{"symbol":5,"time":79,"open":40,"high":80,"low":81,"close":82},"2026-09-04",192.17,186.02,186.72,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",190,195.32,189.09,193.12,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",186.31,190.05,185.44,187.68,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",187.32,190.5,186.99,188.09,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",188.32,191.46,186.76,189.76,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",189.34,191.9,188.67,189.61,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",184.1,189.93,183.51,187.38,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",182.35,185.84,180.79,181.38,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",183.78,188,182.33,186.93,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",184.64,188.08,183.43,186.53,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",180.98,188.45,180.02,185.28,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",182.21,187.14,181.17,181.35,{"symbol":5,"time":150,"open":151,"high":152,"low":151,"close":153},"2026-08-19",172.35,185.77,183.17,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",172.86,176.93,170.43,172.93,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",173,175.52,169.75,169.98,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",180.04,180.5,173.91,176.89,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",181.68,185.8,177,178.49,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",176.03,180.15,173.82,180.14,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",176.83,180.3,175.55,179.82,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",174.46,179.66,172.55,178.25,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",171.13,176.33,170.57,175.72,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",160.21,171.47,157.76,171.11,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",172.25,173.27,167.44,170.73,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":158},"2026-08-04",160.64,171.3,160.4,{"symbol":5,"time":220,"open":221,"high":205,"low":222,"close":223},"2026-08-03",170.37,165.44,165.76,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",160.82,166.94,159.2,165.92,{"symbol":5,"time":231,"open":232,"high":232,"low":233,"close":234},"2026-07-30",166.73,159.96,163.29,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",165,176.4,163.86,173.17,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-28",156.95,167.75,164.66,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",150.2,156.84,149.58,154.06,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",142.5,147.53,140.71,146.99,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",139,139.3,135.96,138.74,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",140.82,143.49,138.9,140.09,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",141.33,144.42,140.31,140.86,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",142.84,145.59,140,144.73,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",145,147.42,139.72,143.57,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",138.93,145.52,135.5,144.61,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",137.01,139.54,135.93,137.02,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",130.48,137.75,129.96,134.56,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",139.1,141.74,136.1,138.52,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",141.37,142.45,134.85,135.23,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",130.94,139.13,129.5,139.06,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",139.75,141.63,137.16,137.19,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",140.4,143.97,140.39,142.14,{"symbol":5,"time":337,"open":262,"high":338,"low":339,"close":340},"2026-07-06",138.11,133.5,136.96,{"symbol":5,"time":342,"open":343,"high":268,"low":344,"close":345},"2026-07-02",133.14,132.94,137.35,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",126.2,133.81,126.05,131.13,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",123.26,125.48,121.78,124.44,{"symbol":5,"time":359,"open":360,"high":361,"low":357,"close":362},"2026-06-29",130.58,132.38,124.74,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",126.25,129.25,125.71,128.98,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",128.35,129.8,125.68,125.82,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",126.49,131.88,125.8,129.15,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",124.79,127.83,124.42,127.01,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",125,125.84,118.15,124.83,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",126.5,134.7,125.6,127.98,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",164.9,166.87,155.91,156.01,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",165.63,169.79,165.03,165.52,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",167.6,172.59,165.05,165.36,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",168.44,171.77,164.65,170.28,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",167.1,170.84,163.58,167.52,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",170.1,173.53,167.85,170.5,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",173.46,176.36,170.33,173.47,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-08",176.95,180.18,174.37,174.43,{"symbol":5,"time":448,"open":449,"high":450,"low":199,"close":195},"2026-06-05",180.91,183.18,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",183.68,185,177.59,178.86,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",183.16,184,176.37,177.43,{"symbol":5,"time":464,"open":465,"high":110,"low":466,"close":467},"2026-06-02",190.69,183.41,186.22,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",193.44,198,188.99,196.59,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",178.63,188.24,175.44,187.07,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",178.14,179.84,175.33,178.4,{"symbol":5,"time":487,"open":176,"high":488,"low":489,"close":438},"2026-05-27",179.61,176.04,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":176},"2026-05-26",178,178.65,173.84,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",179.01,182.7,177.17,179.24,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",176.82,178.47,173.13,177.87,{"symbol":5,"time":508,"open":509,"high":510,"low":422,"close":511},"2026-05-20",175,180.51,179.22,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-19",180,184.79,176.17,176.8,{"symbol":5,"time":519,"open":244,"high":520,"low":521,"close":520},"2026-05-18",177.55,165.87,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",167.47,169.6,164.93,168.82,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",162,166.07,160.5,163.99,{"symbol":5,"time":535,"open":428,"high":536,"low":537,"close":538},"2026-05-13",168.15,155.82,159.64,{"symbol":5,"time":540,"open":541,"high":509,"low":542,"close":543},"2026-05-12",174,169.76,169.77,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":151},"2026-05-11",180.49,181.29,172.22,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",178.03,181.14,172.52,180.42,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",176.08,180.74,175.63,180.19,{"symbol":5,"time":562,"open":563,"high":563,"low":564,"close":565},"2026-05-06",179.5,173.52,174.57,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":497},"2026-05-05",180.43,173.56,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",179.98,182.34,177.76,180.12,{"symbol":5,"time":577,"open":578,"high":60,"low":579,"close":580},"2026-05-01",181.3,177.01,179.83,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-30",178.32,178.99,173.65,178.71,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",176.57,180.48,175.57,180.26,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-28",178.6,181.34,176.99,177.75,{"symbol":5,"time":600,"open":492,"high":601,"low":602,"close":603},"2026-04-27",181.94,176.63,176.97,{"symbol":5,"time":605,"open":606,"high":607,"low":494,"close":608},"2026-04-24",178.75,179.95,178.36,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",181,181.39,174.87,178.28,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",193.13,194.76,188.19,190.1,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",195.15,199.53,193.78,194.42,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-20",197.23,199.58,193.98,195.06,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-17",195.86,199.65,195.81,197.65,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-16",196.24,196.69,191.29,194,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":644},"2026-04-15",193.01,196.45,191.51,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",192.72,194.3,189.51,190.37,{"symbol":5,"time":657,"open":139,"high":658,"low":659,"close":660},"2026-04-13",192.04,180.37,191.95,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-10",185.83,185.98,177.5,179.53,{"symbol":5,"time":668,"open":669,"high":669,"low":670,"close":671},"2026-04-09",190.75,182.38,186.03,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",200.94,202.16,193.53,193.84,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",198.98,200.27,196.51,197.3,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",200.96,201.72,195.34,198.95,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":693},"2026-04-02",197.62,201.33,195.29,{"symbol":5,"time":696,"open":697,"high":698,"low":40,"close":699},"2026-04-01",197.14,198.5,197.06,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",200,201.5,195.93,198.29,{"symbol":5,"time":707,"open":54,"high":708,"low":709,"close":710},"2026-03-30",198.57,194.21,197.55,{"symbol":5,"time":712,"open":54,"high":713,"low":714,"close":715},"2026-03-27",195.54,190.27,192.6,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-26",191.47,197.6,190.96,196.42,{"symbol":5,"time":723,"open":724,"high":725,"low":111,"close":726},"2026-03-25",195.49,197.24,192.29,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-24",197.57,198.48,190.65,193.54,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-23",203.63,204.45,198.72,200.02,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-20",203.5,207.42,198.49,199.99,{"symbol":5,"time":746,"open":747,"high":748,"low":747,"close":749},"2026-03-19",187,207.98,203.55,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":623},"2026-03-18",198.75,199.8,194.26,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",200.25,204.94,198.07,198.66,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",197.49,200.47,195.64,199.31,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",197.34,200.41,195.07,196.65,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",201,205,195.48,196.05,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",203.45,206.68,197.66,201.48,{"symbol":5,"time":786,"open":787,"high":787,"low":788,"close":789},"2026-03-10",208.61,199.74,201.63,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",212.84,215.65,205.83,209.36,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-06",215.21,218.6,212,215,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",209.8,216.66,209.3,214,{"symbol":5,"time":809,"open":810,"high":811,"low":787,"close":812},"2026-03-04",211.8,215.54,210,{"symbol":5,"time":814,"open":815,"high":816,"low":815,"close":817},"2026-03-03",203,213.25,209.89,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-02",205.24,209.15,204.32,205.93,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-27",204.17,208.86,199.26,208.72,{"symbol":5,"time":831,"open":644,"high":832,"low":833,"close":834},"2026-02-26",207.49,193.99,207.38,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-25",196.36,196.82,188.73,191.5,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",200.54,204.3,196.09,196.73,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-23",212.12,214.02,199.1,201.18,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-20",213.54,218.47,211.94,215.35,{"symbol":5,"time":860,"open":801,"high":861,"low":862,"close":863},"2026-02-19",216.28,211.06,214.95,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-18",219.42,224.26,217.16,223.61,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-17",225.62,229.11,217.33,219.89,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-13",223.21,227.31,220.92,224.23,{"symbol":5,"time":883,"open":884,"high":884,"low":885,"close":886},"2026-02-12",230.25,215.16,222.05,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",241.92,242.31,228.83,230.43,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",237.47,243.6,235,240.86,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",235.59,239,231.86,236.76,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",232.3,241.09,232,240.62,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-05",240.47,244.73,232.73,233.58,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-04",237.84,245.07,231.85,241.65,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-03",249.44,251.55,238.14,241.21,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-02",263.54,269.15,262.15,266.79,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-30",261.22,264.54,259.9,263.64,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":937},"2026-01-29",269.47,271.2,257.37,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-28",275.82,278.66,267.86,270.43,{"symbol":5,"time":953,"open":954,"high":954,"low":955,"close":956},"2026-01-27",280,274.16,275.8,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-26",283.25,284.59,276.14,280.71,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-23",284.34,285.94,279.68,281.07,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-22",283.83,289,283.39,285.09,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-21",275,285.54,274.95,280.72,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-20",282.44,287.27,272.22,272.71,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-16",285.43,289.16,280.74,286.21,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-15",287.93,290.67,285.21,287.77,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-14",276.61,291.09,276.18,288.54,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-13",278.9,280.5,273,276.8,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1001,"close":1015},"2026-01-12",279.54,281.39,280.96,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-09",281.96,284.4,277.33,280.67,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-08",272.25,286.57,272.12,281.82,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-07",276.01,281.87,271.89,273.98,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-06",263.03,275.99,262.09,275.93,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-05",260.83,266.75,259.48,263.98,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-02",268.79,269.84,258,259.95,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1056},"2025-12-31",269.74,270.93,268.3,{"symbol":5,"time":1058,"open":951,"high":1059,"low":1060,"close":1061},"2025-12-30",272.42,269.52,270,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-29",270.98,273.27,269.95,271.34,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-26",269.9,271.75,269.5,271.09,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1054,"close":1078},"2025-12-24",270.03,271.92,269.98,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-23",269.82,271.67,268.78,270.77,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",271.61,272.8,267.85,270.67,{"symbol":5,"time":1092,"open":1061,"high":1093,"low":1061,"close":1024},"2025-12-19",276.81,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-18",265,272.37,261.5,269.96,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-17",272.65,279.38,272,273.74,{"symbol":5,"time":1107,"open":1108,"high":1108,"low":1109,"close":1110},"2025-12-16",281.13,270.83,272.04,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-15",276,276.4,271.02,274.66,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-12",271.96,273.44,270.3,271.56,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-11",273.17,277.65,269.71,270.37,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":985},"2025-12-10",268.38,273.64,268.05,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-09",267.93,272.4,267.25,269.53,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-08",265.73,268.63,265.01,266.5,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-05",268.1,271,266.07,266.59,{"symbol":5,"time":1153,"open":1154,"high":962,"low":1155,"close":1156},"2025-12-04",276.3,269.17,269.34,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-03",261.98,274.06,261.75,272.85,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-02",257.8,262.96,257,261.02,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-01",253.13,258.9,251.02,257.43,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-28",247.49,251.45,245.13,250,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-26",250.28,251.94,246.89,247.85,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1189,"close":1191},"2025-11-25",245,251.68,249.23,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-24",250.99,251.33,243.24,243.62,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-21",241.88,253.97,241.29,251.85,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-20",242.79,244.75,239.54,240.79,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1212,"close":1214},"2025-11-19",240,244.38,241.08,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1212},"2025-11-18",241.06,241.75,237.43,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-17",243.93,244.98,240.59,241.33,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-14",245.77,249.15,244.09,245.21,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-13",245.43,248.58,244.32,247.57,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":890,"close":1242},"2025-11-12",244,246.97,246.53,{"symbol":5,"time":1244,"open":1245,"high":1245,"low":1246,"close":1247},"2025-11-11",244.89,238.53,242.56,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-10",247.34,248.26,240.4,244.55,{"symbol":5,"time":1255,"open":1212,"high":1256,"low":1257,"close":1258},"2025-11-07",246.55,239.44,245.76,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-06",247.73,248.67,240.18,241.34,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-05",243.38,248.99,242.76,247.82,{"symbol":5,"time":1272,"open":1241,"high":1273,"low":1274,"close":1275},"2025-11-04",248.57,241.07,242.9,{"symbol":5,"time":1277,"open":1278,"high":1278,"low":1279,"close":1280},"2025-11-03",249.53,242.94,248.44,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-31",249.66,250.88,248.06,250.1,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-30",245.81,251.88,245.48,249.25,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-29",253.15,255.44,247.5,247.75,{"symbol":5,"time":1300,"open":1180,"high":1301,"low":1302,"close":1303},"2025-10-28",254.68,249.19,253.35,{"symbol":5,"time":1305,"open":925,"high":1306,"low":1307,"close":1308},"2025-10-27",252.25,247.19,250.77,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-24",250.01,251.09,247.11,247.65,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-23",246.06,250.09,245.44,249.81,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-22",248.61,251.05,247.17,249.14,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1329,"close":1331},"2025-10-21",242.52,252.09,250.51,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-20",240.1,244.19,239.74,242.18,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-17",234.35,239.12,233.6,238.39,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-16",239.81,240.09,233.75,234.02,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-15",243.91,247.31,239.06,239.71,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-14",242.06,246.07,239.55,244.2,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-13",242.23,243.96,239.87,243.56,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-10",251.65,252.95,240.71,240.94,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-09",253.51,254.17,249.61,252.04,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1314,"close":1384},"2025-10-08",251.71,253.67,252.98,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-07",249.13,252.83,248.21,251.23,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-06",246,248.41,242.05,248.17,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-03",244.88,246.46,242.66,245.32,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-02",244.91,248.18,243.25,244.34,{"symbol":5,"time":1410,"open":1411,"high":1268,"low":1355,"close":1412},"2025-10-01",245.26,243.71,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-30",246.59,252.1,245.38,246.6,{"symbol":5,"time":1420,"open":1421,"high":1387,"low":1422,"close":1423},"2025-09-29",240.5,237.25,247,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-26",232.6,241.3,231.05,238.97,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-25",238.49,242,229.4,232.56,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-24",236.67,240.07,235.75,239.08,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-23",240.51,241.2,234.1,235.5,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-22",239.86,242.49,238.59,239.99,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-19",239.52,240.97,234.18,239.7,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1360},"2025-09-18",241.98,243.34,237.93,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-17",237.73,245.2,236.99,241.24,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-16",237.51,238.75,235.83,236.81,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-15",240.67,242.25,235.92,237.87,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-12",244.5,245.25,238.01,238.54,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-11",243.21,244.56,242.35,244.15,{"symbol":5,"time":1496,"open":1379,"high":1379,"low":1497,"close":1498},"2025-09-10",240.66,243.11,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",255,255.96,249.84,251.99,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",255.28,256,249.47,255.57,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-05",252.93,258.65,250.19,254.95,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-04",253.27,254.7,247.89,252.94,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-03",253.21,254.81,251.32,254.15,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",257.85,260.4,251.98,256.17,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-29",256.92,260.38,256.09,259.97,{"symbol":5,"time":1542,"open":1050,"high":1543,"low":1544,"close":1534},"2025-08-28",258.13,253.96,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1296,"close":1549},"2025-08-27",256.12,258.29,257.12,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-26",255.34,256.69,253.16,255.42,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-25",259.22,259.73,255.04,256.05,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1558},"2025-08-22",254.69,262.17,254.47,{"symbol":5,"time":1568,"open":1501,"high":1501,"low":1569,"close":1570},"2025-08-21",250.73,253.99,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-20",257.04,260.39,254.99,255.05,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-19",250.53,257.62,250.4,255.88,{"symbol":5,"time":1584,"open":1423,"high":1194,"low":1585,"close":1387},"2025-08-18",245.1,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1588,"close":1590},"2025-08-15",245.74,249.4,247.01,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1493,"close":1595},"2025-08-14",244.54,246.67,246.16,{"symbol":5,"time":1597,"open":1474,"high":1598,"low":1599,"close":1600},"2025-08-13",246.73,237.31,245.68,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1438,"close":1482},"2025-08-12",238.93,242.42,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-11",238,241.82,236.96,238.61,{"symbol":5,"time":1612,"open":1401,"high":1613,"low":1614,"close":1615},"2025-08-08",242.92,238.03,239.2,{"symbol":5,"time":1617,"open":1618,"high":1195,"low":1619,"close":1620},"2025-08-07",248.2,239.82,241.72,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1240,"close":1625},"2025-08-06",247.7,248.09,247.54,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1588,"close":1630},"2025-08-05",255.74,255.8,247.07,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-04",258.08,259.14,256.61,258.78,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-01",264.63,265.11,254.2,255.37,{"symbol":5,"time":1644,"open":1149,"high":1645,"low":1646,"close":1647},"2025-07-31",273.88,266.13,267.1,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-30",278.5,278.69,272.39,274,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1007},"2025-07-29",277.45,278.96,276.54,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-28",280.19,280.99,275.71,277.04,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-25",281.8,284.3,280.56,283.15,{"symbol":5,"time":1672,"open":1673,"high":1019,"low":1674,"close":1675},"2025-07-24",281.78,279.27,281.71,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-23",289.74,291,285.78,286.04,{"symbol":5,"time":1683,"open":1667,"high":1684,"low":1667,"close":1685},"2025-07-22",287.07,286.96,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-21",283.52,284.6,282.18,282.45,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":983},"2025-07-18",283.24,283.82,280.64,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-17",280.75,283.13,278.25,282.7,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-16",276.75,280.27,276.03,279.67,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-15",281.04,281.11,275.96,276.07,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-14",280.69,280.94,276.95,279.99,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-11",287.21,287.74,280.43,281.06,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",292.04,292.6,285.79,288.36,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-09",303.16,304.19,294.79,297.4,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-08",301.75,307.77,300.51,303.33,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-07",303.53,304.79,299.29,300.54,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-03",303,305.3,302.29,304.78,{"symbol":5,"time":1758,"open":1759,"high":1759,"low":1760,"close":1755},"2025-07-02",303.17,298.32,{"symbol":5,"time":1762,"open":1763,"high":1736,"low":1764,"close":1765},"2025-07-01",298.12,297.93,302.62,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-30",296.74,299.01,295.74,298.89,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-27",295.88,296.7,292.99,295.46,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1730,"close":1782},"2025-06-26",296.59,296.96,296.08,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-25",301,301.65,294.35,294.6,{"symbol":5,"time":1790,"open":1791,"high":1786,"low":1792,"close":1793},"2025-06-24",295.68,295.01,300.72,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-23",286,295.33,284.23,295,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-20",281.43,288.87,273.19,285.37,{"symbol":5,"time":1807,"open":1808,"high":1808,"low":1809,"close":1810},"2025-06-18",314.2,305.87,306.38,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-17",312.97,315.95,311.85,312.03,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1819},"2025-06-16",314.33,317.05,312.82,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-13",314.32,317.31,311.28,311.71,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-12",317.5,318.62,316.11,318.13,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-11",320.92,321.77,317.84,319.22,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1836},"2025-06-10",317.57,321.69,317,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",318.01,319.23,316.04,316.62,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",318.42,320.15,316.38,317.65,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",317.3,317.96,313.41,315.38,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-04",315.11,316.79,314.39,316.4,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-03",313,313.99,310.6,312.9,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-02",313.63,314.94,311.21,314.47,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-30",318.16,318.99,314.09,316.82,{"symbol":5,"time":1888,"open":1889,"high":1853,"low":1890,"close":1891},"2025-05-29",317.52,314.78,317.73,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-28",314.75,317.39,314.05,315.99,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-27",313.52,315.7,312.01,315.43,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-23",311.11,311.73,307.87,309.58,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1849,"close":1914},"2025-05-22",317.51,319.19,316.45,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-21",317.04,322.86,316.42,317.72,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1895,"close":1925},"2025-05-20",318.46,320.33,320.18,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-19",315.79,320.89,315.07,319.39,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-16",317.42,318.06,309.73,317.69,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-15",320.22,324,319.76,323.21,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-14",321.54,322.1,317.9,320.41,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-13",321.92,325.71,321.56,322.53,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-12",316.47,322.47,315.36,322.09,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-09",310.03,311.59,306.7,307.9,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-08",309,313.25,308,308.88,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-07",304.8,308.09,303.47,306.09,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-06",303.86,305.95,303.2,303.8,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-05",303.43,309.41,303.41,307.71,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-02",305,306.34,303.87,305.33,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-01",300.81,304.76,298.5,300.53,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-30",295.27,299.55,291.71,299.15,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-29",295.62,299.04,294.8,298.47,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-28",294.52,296.06,289.89,293.25,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-25",291.52,294.01,289.02,293.39,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-24",285,291.76,284.74,291.41,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-23",294.65,296.94,286.97,288.16,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-22",281.4,285.1,280.15,283.96,{"symbol":5,"time":2047,"open":2048,"high":2048,"low":2049,"close":2050},"2025-04-21",282.34,275.98,279.23,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-17",285.52,286.67,281.77,282.35,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-16",289.45,292.5,283.74,285.24,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-15",288.91,292.08,287.34,288.66,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-14",289.92,293.26,286.64,289.79,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":965},"2025-04-11",282.58,286.3,276.73,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",292.47,296.1,278.34,285.22,{"symbol":5,"time":2087,"open":954,"high":2088,"low":2089,"close":2090},"2025-04-09",300.45,278.92,299.94,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":1014},"2025-04-08",290.29,293.03,276.68,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-07",278.94,293.04,275.01,284.72,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":1689,"close":2106},"2025-04-04",296.8,299.05,285.06,{"symbol":5,"time":2108,"open":1972,"high":2109,"low":2110,"close":2111},"2025-04-03",311.79,300.97,301.46,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2114,"close":2116},"2025-04-02",309.75,318,316.33,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-01",311.6,316.02,310.98,313.58,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-31",302.45,313.11,300.4,312.04,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-28",308.38,310.07,303.84,304.33,{"symbol":5,"time":2136,"open":2137,"high":1871,"low":2138,"close":2139},"2025-03-27",309.22,307.48,308.53,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-26",309.03,312.75,309.02,311.16,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-25",307.55,312.47,305.42,308.9,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-24",308.1,310.46,305.18,307.18,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-21",298.05,305.6,295.58,305.32,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-20",296.15,306.85,291.51,300.91,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-19",325.19,326.73,321.07,324.47,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-18",323.64,325.05,319.49,324.07,{"symbol":5,"time":2183,"open":2184,"high":2173,"low":2185,"close":1953},"2025-03-17",320,319.6,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-14",316.41,318.9,314.29,318.82,{"symbol":5,"time":2193,"open":2194,"high":2194,"low":2195,"close":2196},"2025-03-13",323.69,314.61,317.07,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-12",328.5,330,322.89,324.33,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-11",333.08,334.43,325.55,327.79,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-10",338.89,339.9,332.53,335.3,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-07",339,342.89,335.91,342.18,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-06",344.52,347.1,339.82,341.84,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-05",345.22,348.8,343.46,348.26,{"symbol":5,"time":2234,"open":2220,"high":2235,"low":2236,"close":2237},"2025-03-04",349.24,342,345.78,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-03",349.42,351.99,343.01,344.99,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-28",357.15,359.14,342.41,348.5,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-27",358.05,361.62,355.37,356.87,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-26",362.7,363.01,356.86,358.35,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-25",361.08,365.58,359.5,362.95,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-24",364.41,366.93,361.06,363.91,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-21",380,382.77,363.93,364.26,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-20",387.87,390,384.25,384.84,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-19",385.99,392.02,384.44,390.22,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-18",384.63,390.49,381.49,387.56,{"symbol":5,"time":2299,"open":2283,"high":2300,"low":2301,"close":2302},"2025-02-14",391,387.43,388,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-13",388.61,390.91,384.73,389.53,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-12",386.05,391.51,386,388.83,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-11",385,390.35,383.89,390.01,{"symbol":5,"time":2322,"open":2323,"high":2283,"low":2324,"close":2325},"2025-02-10",388.24,385.19,386.89,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-07",389,390.53,385.36,385.98,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-06",395.2,397.88,385.92,387.34,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-05",390.82,398.35,390.42,398.25,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-04",381.51,392.45,380.55,391.62,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-02-03",381.14,386.66,378.54,385.21,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-31",380.75,387,379.64,384.95,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2358},"2025-01-30",378,385.91,376.72,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-29",379.87,381.9,373.18,374.42,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-28",372,382.02,370.75,378.39,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-27",359.32,373.85,358.93,373.15,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-24",362.14,364,360.15,362.41,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-23",358.09,363.32,357.65,363.26,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-22",358.24,360.17,354.84,359.11,{"symbol":5,"time":2404,"open":2405,"high":2260,"low":2406,"close":2407},"2025-01-21",349.25,348,356.42,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-17",354.92,357,351.91,352.59,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-16",349.11,353.25,347,350.56,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-15",352.35,355.2,349.06,349.73,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-14",351.21,352.52,345.63,348.99,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-13",345.13,350.91,344.37,349.14,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-10",355.03,358,348.74,349.79,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-08",361,363.6,355.35,357.73,{"symbol":5,"time":2451,"open":2448,"high":2452,"low":2453,"close":2454},"2025-01-07",363.22,353.81,356.39,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-06",352.81,354.49,349.65,351.33,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-03",350,354.82,349.09,353.85,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-02",353.1,354.81,346.11,348.82,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",354.98,355.08,350.43,351.79,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-30",352.61,354.63,349.23,352.49,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-27",358.78,360.43,354,356.18,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2488},"2024-12-26",360.35,361.95,359.07,{"symbol":5,"time":2497,"open":2498,"high":2494,"low":2499,"close":2500},"2024-12-24",359.95,358.54,361.63,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-23",360.58,362.96,355.73,358.77,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-20",370.7,372.07,362,366.37,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-19",365,376.91,363.19,372.16,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-18",357.3,359.4,347.12,347.61,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2521},"2024-12-17",357.36,358.48,353.02,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-16",359.55,361.02,356.45,357.06,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-13",359.58,360.76,356.25,358.68,{"symbol":5,"time":2543,"open":2544,"high":2511,"low":2545,"close":2546},"2024-12-12",361.31,355.4,360.18,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-11",363.85,366.59,363.43,363.84,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-10",358.52,366.35,357.09,362.9,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2266},"2024-12-09",360.45,366,358.1,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2258},"2024-12-06",365.3,371.88,361.55,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-05",356.07,358.9,354.89,358.13,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-04",353.67,362.11,353.11,360.03,{"symbol":5,"time":2582,"open":2230,"high":2583,"low":2584,"close":2585},"2024-12-03",354.34,346.62,352.54,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-12-02",362.77,363.36,356.96,361.38,{"symbol":5,"time":2593,"open":2389,"high":2515,"low":2594,"close":2595},"2024-11-29",360,362.37,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-27",364.08,365.67,360.88,362.16,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-26",361.99,364.53,360.62,363.18,{"symbol":5,"time":2609,"open":2594,"high":2610,"low":2611,"close":2612},"2024-11-25",364.15,358.5,361.29,{"symbol":5,"time":2614,"open":2399,"high":2615,"low":2616,"close":2617},"2024-11-22",364.64,357.28,358.66,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-21",359.52,363.5,358.31,361.05,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-20",353.71,357.33,351.65,357.07,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-19",351.25,353.97,349.99,353.95,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-18",353.57,355.5,351.82,352.79,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2638},"2024-11-15",360.28,360.31,348.85,{"symbol":5,"time":2648,"open":2649,"high":2375,"low":2650,"close":2651},"2024-11-14",371.38,361.03,362.07,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-13",359.54,370.64,359.04,370.22,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-12",357.64,362.13,356.95,360.61,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2521},"2024-11-11",355,360.64,354.1,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-08",360.77,362.76,355.12,355.53,{"symbol":5,"time":2676,"open":2441,"high":2511,"low":2677,"close":2678},"2024-11-07",356.29,360.71,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-06",355.9,357.23,353,356.13,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-05",342.79,347.42,342.21,345.49,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-04",345.26,346.68,341.58,343.9,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-01",346.94,347.95,344.83,345.67,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-31",344.63,347.86,342.62,344.82,{"symbol":5,"time":2710,"open":2441,"high":2711,"low":2712,"close":2713},"2024-10-30",358.83,345.34,346.57,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-29",360.91,365.08,359.05,363.04,{"symbol":5,"time":2721,"open":2388,"high":2722,"low":2723,"close":2724},"2024-10-28",366.99,360.39,361.32,{"symbol":5,"time":2726,"open":2388,"high":2727,"low":2728,"close":2729},"2024-10-25",365.45,359.59,360.8,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-24",367.5,373.44,363.75,364.23,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-23",370.84,372.48,368.23,370.63,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-22",374.62,374.86,371.13,371.79,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-21",375,377.34,374.21,376.03,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-18",375.51,377.33,373.65,376.86,{"symbol":5,"time":2761,"open":2762,"high":2756,"low":2763,"close":2764},"2024-10-17",373,371.78,375.15,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-16",365.69,372.87,364.88,372.26,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2773,"close":2775},"2024-10-15",365.43,371,368.66,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-14",361.58,365.62,361.16,364.6,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-11",362.52,363.4,360.06,360.74,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-10",363.56,364.47,358.91,361.07,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2671,"close":2717},"2024-10-09",360.98,366.46,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-08",359.53,360.65,357.52,360.38,{"symbol":5,"time":2805,"open":2594,"high":2511,"low":2806,"close":2807},"2024-10-07",355.85,356.8,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-04",364.2,367.79,359.82,362.24,{"symbol":5,"time":2815,"open":2532,"high":2816,"low":2817,"close":2818},"2024-10-03",364.45,359.33,361.24,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2677},"2024-10-02",352.71,357.19,351.34,{"symbol":5,"time":2825,"open":2826,"high":2826,"low":2827,"close":2828},"2024-10-01",354.99,349.9,351.98,{"symbol":5,"time":2830,"open":2249,"high":2831,"low":2832,"close":2833},"2024-09-30",354.06,347.72,353.48,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-09-27",356.33,358.34,349.3,349.7,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2839,"close":2844},"2024-09-26",355.01,363.99,355.81,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-25",335.14,339.75,334.16,337.05,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-24",337.94,340.62,335.28,339.62,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-23",337.38,339.44,334.05,339.21,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-20",332.32,336.35,331.87,336.22,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-19",340,340.38,332.23,335.24,{"symbol":5,"time":2876,"open":2877,"high":2217,"low":2878,"close":2879},"2024-09-18",335,332.96,336.18,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-17",355.1,355.28,336.31,337.04,{"symbol":5,"time":2887,"open":2888,"high":2475,"low":2889,"close":2890},"2024-09-16",350.84,349.63,354.12,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-13",351.1,351.43,348.79,349.58,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-12",350.48,352.42,345.2,349.89,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-11",346.36,350.72,342.24,350.31,{"symbol":5,"time":2910,"open":2911,"high":2406,"low":2912,"close":2913},"2024-09-10",343.81,342.22,347.7,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-09",340.63,342.25,339.09,341.81,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-06",340.7,342.44,336.76,339.84,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-09-05",344.22,344.45,339.5,340.93,{"symbol":5,"time":2933,"open":2871,"high":2934,"low":2935,"close":2936},"2024-09-04",344.91,338.98,343.99,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-03",341.36,345.54,339.67,341.88,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-30",341,343.45,338.64,341.95,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-29",340.25,343.87,338.97,340.21,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-28",340.56,343.6,335.11,337.39,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2877,"close":2872},"2024-08-27",335.18,340.99,{"symbol":5,"time":2966,"open":2205,"high":2967,"low":2968,"close":2969},"2024-08-26",337.21,331.77,336.78,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-23",331.66,333.76,329.67,333.27,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-22",333.89,334.07,329.65,330.57,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-21",330.84,333.66,330.54,333.6,{"symbol":5,"time":2989,"open":2990,"high":2981,"low":2991,"close":2992},"2024-08-20",329.93,328.05,330.37,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-19",327.56,330.43,327,329.44,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-16",324.91,327.71,323.27,326.92,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-15",322.28,325.21,321.94,325.13,{"symbol":5,"time":3012,"open":2184,"high":3013,"low":3014,"close":3015},"2024-08-14",322.07,318.02,319.83,{"symbol":5,"time":3017,"open":1832,"high":1925,"low":3018,"close":3019},"2024-08-13",315.13,319.33,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-12",315.47,317.47,312.74,313.96,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-09",316.2,317.32,313.22,315.83,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":1880,"close":3036},"2024-08-08",315.3,319.51,315.88,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3014},"2024-08-07",319.95,325.74,317.93,{"symbol":5,"time":3043,"open":1844,"high":3044,"low":3045,"close":3046},"2024-08-06",322.66,315.72,318.68,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-05",311.61,317.87,310.23,313.74,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-02",324.99,326.68,320.35,323.15,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-01",333.88,338.92,326.42,328.08,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-31",331.64,333.93,329.04,330.62,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-30",327.49,330.45,326.95,329.2,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-29",328.66,328.98,323.87,326.2,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3008,"close":3087},"2024-07-26",325.92,329.81,328.46,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-25",325.59,335.69,323.34,330.12,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-24",329.38,332.54,328.14,328.68,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-23",331.43,332.2,327.97,330.33,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-22",330.72,332.82,329.72,331.51,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3002,"close":3116},"2024-07-19",331.09,335.79,329.19,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-18",329.41,336.25,327.84,328.1,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-17",325.95,328.57,323.62,325.6,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-16",318.38,325.15,318.03,325,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3137,"close":3050},"2024-07-15",312.67,319.37,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-12",299.59,312.02,299.03,310.63,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-11",295.44,302.18,293.98,297.99,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3147},"2024-07-10",296.9,298,290.53,{"symbol":5,"time":3157,"open":3158,"high":2009,"low":3159,"close":3160},"2024-07-09",299.09,294.48,298.06,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-08",300.46,301.95,295.6,299.47,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-05",304.91,305.7,297.68,299.14,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-03",304.75,306.89,303.98,305.75,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3181,"close":3183},"2024-07-02",300.93,304,303.83,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-01",303.73,304.36,299.6,302.55,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":1786,"close":1990},"2024-06-28",303.54,305.55,{"symbol":5,"time":3195,"open":1994,"high":3196,"low":2111,"close":3197},"2024-06-27",305.46,303.19,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-26",299.92,305.74,299.43,304.62,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-25",307.98,310,305.43,307.17,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-24",305.36,312.37,304.68,307.21,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-21",307.03,310.35,302.58,308.98,{"symbol":5,"time":3223,"open":3224,"high":1891,"low":3154,"close":3225},"2024-06-20",314.63,306.16,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-18",285.31,289.91,284.39,285.35,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-17",286.23,288.6,283.95,285.53,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":962,"close":3242},"2024-06-14",281.41,286.95,286.71,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-13",287.67,289.55,282.09,282.32,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-06-12",291.63,294.15,285.44,285.73,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-06-11",290.12,294.31,288.79,294.22,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-06-10",287.38,290.52,287,290.43,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-07",291.44,291.81,288.15,288.4,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-06-06",291.2,293.87,290.6,291.74,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-05",288.26,292.31,288.06,291.02,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3283},"2024-06-04",281.76,288.88,280.34,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":962,"close":3287},"2024-06-03",286.35,287.52,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":1651,"close":3298},"2024-05-31",284.8,285.39,282.29,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3296},"2024-05-30",289.97,290.5,284.29,{"symbol":5,"time":3305,"open":3252,"high":2083,"low":3306,"close":3307},"2024-05-29",291.01,293.77,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-28",299.37,300.32,295.82,297.73,{"symbol":5,"time":3315,"open":3176,"high":3316,"low":3317,"close":3318},"2024-05-24",307.46,300.33,300.99,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-23",310.14,310.99,304.56,305.93,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-22",303.96,308.19,303.69,307.11,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-21",306.79,307.15,302.96,303.64,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3170},"2024-05-20",303.51,307.07,301.61,{"symbol":5,"time":3343,"open":3344,"high":3207,"low":3345,"close":3346},"2024-05-17",309.74,300.01,303.59,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":1972},"2024-05-16",309.66,310.59,306.75,{"symbol":5,"time":3353,"open":1994,"high":3354,"low":3355,"close":3354},"2024-05-15",308.52,301.44,{"symbol":5,"time":3357,"open":2151,"high":3358,"low":3359,"close":3360},"2024-05-14",312.29,306.22,306.95,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-13",308.15,308.8,306.88,307.41,{"symbol":5,"time":3368,"open":1972,"high":3369,"low":3370,"close":3371},"2024-05-10",309.26,306.06,306.33,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-09",307,308.21,302.92,306.61,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3380,"close":3382},"2024-05-08",310.12,313.4,311.99,{"symbol":5,"time":3384,"open":1967,"high":3385,"low":3386,"close":3387},"2024-05-07",312.15,307.6,310.66,{"symbol":5,"time":3389,"open":3390,"high":3333,"low":3391,"close":3370},"2024-05-06",305.17,303.27,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-05-03",302.52,304.96,301.67,303.71,{"symbol":5,"time":3399,"open":3400,"high":1744,"low":3401,"close":3402},"2024-05-02",300.76,298.27,300.34,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-01",300.13,303.49,298.1,298.66,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":2169},"2024-04-30",302,303.01,299.68,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":1735},"2024-04-29",307.06,308.62,302.5,{"symbol":5,"time":3420,"open":1989,"high":3421,"low":3422,"close":3423},"2024-04-26",309.49,307.27,308.01,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":1970},"2024-04-25",309.19,310.24,305.35,{"symbol":5,"time":3430,"open":3431,"high":3431,"low":3432,"close":3433},"2024-04-24",315.84,310.69,313.54,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-23",318.48,319.81,316.49,316.83,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":1934},"2024-04-22",318.54,319.06,315.5,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-19",317.86,318.55,314.6,316.88,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":1902,"close":3455},"2024-04-18",312.63,317.77,316,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-17",316.87,317.02,312.61,314.54,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-16",315.14,315.64,311.84,313.94,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-15",316.05,321.6,312.18,313.27,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-12",320.97,322.5,313.19,315.4,{"symbol":5,"time":3481,"open":3482,"high":2997,"low":3483,"close":2172},"2024-04-11",326.05,323.26,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":2178,"close":3488},"2024-04-10",328.35,329.52,324.4,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-09",333.65,334.87,329.82,334.45,{"symbol":5,"time":3496,"open":3497,"high":2877,"low":3498,"close":3499},"2024-04-08",334.03,331.68,331.8,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3105,"close":3504},"2024-04-05",331.53,333.82,333,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-04",334.12,337.99,330.17,330.47,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-03",336.24,337.19,331.89,332.28,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3504,"close":3521},"2024-04-02",336.67,338.88,336.46,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-01",344.86,345,338.07,339.17,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-03-28",341.42,346.98,340.84,346.61,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3536,"close":3538},"2024-03-27",337.88,342.36,340.94,{"symbol":5,"time":3540,"open":2847,"high":3541,"low":3542,"close":3543},"2024-03-26",337.84,334.34,336.39,{"symbol":5,"time":3545,"open":3546,"high":3546,"low":3547,"close":3503},"2024-03-25",336.01,329.69,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3115,"close":3552},"2024-03-22",350.33,350.47,337.5,{"symbol":5,"time":3554,"open":2843,"high":3555,"low":3556,"close":3557},"2024-03-21",369.03,342.28,345.03,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-20",378.03,381.27,375.2,380.44,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-19",373.49,378.33,371.03,378.08,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-03-18",378.76,378.94,372.18,372.67,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-15",368.79,375.14,366.87,374.6,{"symbol":5,"time":3583,"open":3584,"high":2296,"low":3585,"close":3586},"2024-03-14",380.98,376.56,378.21,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-13",379.5,381.18,377.71,378.72,{"symbol":5,"time":3594,"open":2750,"high":3595,"low":3596,"close":3597},"2024-03-12",382.42,374.85,380.48,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-03-11",374.38,375.56,367.07,373.22,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-03-08",386.69,387.51,377.73,378.17,{"symbol":5,"time":3611,"open":3612,"high":3607,"low":3613,"close":3614},"2024-03-07",384.65,383.7,386.91,{"symbol":5,"time":3616,"open":2276,"high":3617,"low":3618,"close":3619},"2024-03-06",383.06,377.8,380.83,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-03-05",381.54,384.16,373.96,376.88,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-04",382.31,386.98,381.61,383.71,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3634,"close":3636},"2024-03-01",375.8,382,380.99,{"symbol":5,"time":3638,"open":3639,"high":3639,"low":3640,"close":3641},"2024-02-29",380.4,374.15,374.78,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3560},"2024-02-28",378.24,379.49,375.21,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-27",377,379.75,374.9,377.91,{"symbol":5,"time":3654,"open":2759,"high":3655,"low":2759,"close":3656},"2024-02-26",380.3,377.48,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-02-23",373.99,377.97,372.83,377.32,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-02-22",369.72,372.19,368.4,371.31,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":2716},"2024-02-21",360.34,362.38,358.97,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":2267},"2024-02-20",369.88,370,361.44,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-16",372.3,373.43,368.35,369.48,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-15",372.59,374.56,370.14,371.51,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3693,"close":3695},"2024-02-14",366.24,371.19,370.98,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":2594,"close":3700},"2024-02-13",361.41,365.76,362.81,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-12",369.49,370.4,366.18,367.43,{"symbol":5,"time":3708,"open":3709,"high":2739,"low":3710,"close":3711},"2024-02-09",369.25,367.95,371.67,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-08",367.68,369.47,366.92,368.48,{"symbol":5,"time":3719,"open":2515,"high":3720,"low":3721,"close":3722},"2024-02-07",369.92,364.12,366.65,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-06",370.52,371.71,362.4,364.7,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-05",372.5,374,369.07,370.34,{"symbol":5,"time":3736,"open":3666,"high":3737,"low":3684,"close":3738},"2024-02-02",374.81,372.95,{"symbol":5,"time":3740,"open":2388,"high":3741,"low":3742,"close":3743},"2024-02-01",371.21,363.45,370.91,{"symbol":5,"time":3745,"open":2774,"high":3746,"low":3747,"close":3748},"2024-01-31",372.72,363.44,363.88,{"symbol":5,"time":3750,"open":3732,"high":3751,"low":3695,"close":3752},"2024-01-30",375.25,371.3,{"symbol":5,"time":3754,"open":3725,"high":3755,"low":3756,"close":3757},"2024-01-29",375.43,370.08,373.35,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-26",371.92,374.14,369.81,371.07,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-25",372.38,375.73,370.12,371.94,{"symbol":5,"time":3771,"open":2774,"high":3772,"low":3773,"close":3774},"2024-01-24",372.24,367.83,368.9,{"symbol":5,"time":3776,"open":3777,"high":3677,"low":3778,"close":3779},"2024-01-23",367.36,365.64,369.86,{"symbol":5,"time":3781,"open":2388,"high":3782,"low":2621,"close":3783},"2024-01-22",368.65,367.21,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-19",361.53,364.82,360.12,363.9,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":2532},"2024-01-18",356.02,359.78,355.17,{"symbol":5,"time":3796,"open":3797,"high":2627,"low":3797,"close":3798},"2024-01-17",351.81,353.65,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-16",352.37,356.48,351.11,354.56,{"symbol":5,"time":3806,"open":2463,"high":3807,"low":3808,"close":2836},"2024-01-12",357.66,348.71,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-11",343.5,348.43,343.05,347.97,{"symbol":5,"time":3816,"open":3817,"high":2430,"low":3818,"close":3819},"2024-01-10",344.58,342.78,345.33,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-09",339.27,342.76,338.03,342.75,{"symbol":5,"time":3827,"open":2877,"high":3828,"low":2877,"close":3829},"2024-01-08",340.47,340.35,{"symbol":5,"time":3831,"open":3832,"high":2848,"low":3833,"close":3834},"2024-01-05",338,335.54,336.62,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-01-04",337.92,339.8,336.53,337.09,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3837},"2024-01-03",342.53,343.77,337.53,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-02",348.19,350.3,345.29,346.92,{"symbol":5,"time":3853,"open":2478,"high":3854,"low":3855,"close":2435},"2023-12-29",352.91,349.43,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":2632,"close":3860},"2023-12-28",354.14,354.5,351.59,{"symbol":5,"time":3862,"open":3859,"high":3863,"low":3864,"close":3865},"2023-12-27",355.38,351.63,353.82,{"symbol":5,"time":3867,"open":3858,"high":3868,"low":3869,"close":3870},"2023-12-26",354.93,351.51,353.43,{"symbol":5,"time":3872,"open":2463,"high":2464,"low":3873,"close":3874},"2023-12-22",347.91,354.45,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3877,"close":3879},"2023-12-21",340.17,349.5,348.75,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":2862,"close":2930},"2023-12-20",345.56,346.63,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-19",332.73,344.8,332.02,341.51,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-18",342.66,343.98,340.64,341.85,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3120,"close":3900},"2023-12-15",338.44,346.96,344.15,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-14",342.74,345.39,340.74,342.73,{"symbol":5,"time":3908,"open":3909,"high":2901,"low":3910,"close":3911},"2023-12-13",343.4,339.87,343.64,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-12",341.93,343.25,341.2,343.22,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-11",335.21,342.39,335.2,342.31,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-08",335.1,337.71,334.56,337.23,{"symbol":5,"time":3931,"open":3932,"high":3932,"low":3933,"close":3926},"2023-12-07",336.56,334.22,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-06",337.77,339.46,334.98,335.41,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-05",334.63,337.33,333.31,335.83,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-04",335.19,338.81,334.17,336.43,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-01",333.8,338.5,333.16,338.06,{"symbol":5,"time":3959,"open":3960,"high":2877,"low":3961,"close":3962},"2023-11-30",334.2,332.16,333.14,{"symbol":5,"time":3964,"open":2877,"high":3965,"low":3966,"close":3967},"2023-11-29",335.8,332.78,333.34,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-28",331.6,333.19,329.99,332.56,{"symbol":5,"time":3975,"open":3503,"high":2206,"low":3976,"close":3977},"2023-11-27",332.19,332.43,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-24",333.15,334.9,332.09,334.04,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-22",334.24,335.53,332.81,333.13,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-21",331.3,332.44,328.76,330.26,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-20",326.46,332.05,326.22,330.9,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4000,"close":4006},"2023-11-17",327.66,328.93,327.83,{"symbol":5,"time":4008,"open":4009,"high":2974,"low":4010,"close":4011},"2023-11-16",327.1,326.08,327.32,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-11-15",319.62,325.72,318.74,325.5,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-14",319.82,322.19,318.83,320.49,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-13",316.01,316.96,314.31,315.63,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-10",315.54,320.27,314.76,319.69,{"symbol":5,"time":4037,"open":4038,"high":1895,"low":4039,"close":4040},"2023-11-09",317.28,313.45,314.22,{"symbol":5,"time":4042,"open":3458,"high":4043,"low":1862,"close":4044},"2023-11-08",319.46,317.82,{"symbol":5,"time":4046,"open":1871,"high":4047,"low":4048,"close":4049},"2023-11-07",318.37,312.71,315.19,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-06",312.32,314.18,311.04,313.09,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-03",309.64,316.73,309.01,313.49,{"symbol":5,"time":4063,"open":4064,"high":1973,"low":4065,"close":4066},"2023-11-02",303.67,301.3,308.12,{"symbol":5,"time":4068,"open":4069,"high":3148,"low":4069,"close":4070},"2023-11-01",298.17,300.64,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4073,"close":4075},"2023-10-31",293.08,297.28,297.09,{"symbol":5,"time":4077,"open":3278,"high":4078,"low":4079,"close":4080},"2023-10-30",293.82,289.66,292.7,{"symbol":5,"time":4082,"open":4083,"high":2099,"low":4084,"close":4085},"2023-10-27",291.93,288.46,290.04,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":1729},"2023-10-26",293.81,295.9,290.37,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-10-25",293.53,295.5,291.12,292.68,{"symbol":5,"time":4098,"open":4099,"high":3154,"low":4100,"close":4101},"2023-10-24",296.27,294.05,296.09,{"symbol":5,"time":4103,"open":1799,"high":4104,"low":4105,"close":4106},"2023-10-23",298.49,294.7,294.94,{"symbol":5,"time":4108,"open":4109,"high":3376,"low":4110,"close":4111},"2023-10-20",302.38,295.93,297,{"symbol":5,"time":4113,"open":4114,"high":3374,"low":4115,"close":4116},"2023-10-19",304.93,301.58,302.94,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-18",306.72,309.37,303.31,303.77,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-17",302.78,309.83,302.42,308.25,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":3164,"close":4133},"2023-10-16",304.02,307.83,305.34,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-10-13",302.3,306,300.1,301.83,{"symbol":5,"time":4141,"open":2109,"high":2109,"low":4142,"close":3187},"2023-10-12",304.21,{"symbol":5,"time":4144,"open":4052,"high":1894,"low":4145,"close":4146},"2023-10-11",309.95,312.54,{"symbol":5,"time":4148,"open":4149,"high":1903,"low":4150,"close":4052},"2023-10-10",313.36,311.56,{"symbol":5,"time":4152,"open":4153,"high":4055,"low":4154,"close":1902},"2023-10-09",309.82,308.36,{"symbol":5,"time":4156,"open":4157,"high":1865,"low":4119,"close":4158},"2023-10-06",308.28,312.19,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":3349},"2023-10-05",308.81,310.41,305.37,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-04",310.74,311,306.87,309.39,{"symbol":5,"time":4171,"open":3416,"high":4172,"low":3193,"close":4173},"2023-10-03",311.55,306.23,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-02",307.57,308.46,305.11,308.26,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":3330},"2023-09-29",304.35,309.3,302.87,{"symbol":5,"time":4186,"open":1741,"high":4187,"low":4188,"close":4189},"2023-09-28",306.69,294.49,300.77,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-09-27",312.21,314.98,310.65,314.38,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-09-26",312.72,314.49,308.73,310.61,{"symbol":5,"time":4203,"open":4204,"high":3046,"low":4205,"close":4206},"2023-09-25",315.56,314.88,316.99,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-09-22",314.04,318.66,312.93,316.09,{"symbol":5,"time":4214,"open":1819,"high":4215,"low":4216,"close":4217},"2023-09-21",316.52,311.67,312,[4219,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4289,4294,4299,4304,4309,4314,4319,4322,4327,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4485,4490,4494,4499,4504,4508,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4571,4576,4581,4585,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4638,4643,4648,4653,4657,4661,4666,4671,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4958,4963,4968,4973,4978,4983,4988,4993,4997,5002,5006,5011,5016,5021,5026,5031,5036,5040,5043,5048,5053,5057,5061,5064,5068,5072,5077,5080,5085,5090,5095,5100,5104,5109,5114,5118,5122,5126,5131,5136,5141,5145,5150,5154,5159,5164,5169,5174,5179,5183,5188,5193,5198,5203,5208,5213,5218,5223,5227,5231,5236,5239,5244,5249,5254,5259,5263,5265,5269,5274,5279,5283,5288,5292,5297,5302,5307,5310,5315,5320,5325,5330,5333,5338,5343,5348,5352,5357,5361,5366,5370,5375,5380,5385,5390,5395,5400,5405,5409,5413,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5466,5471,5476,5481,5486,5490],{"symbol":4220,"time":26,"open":4221,"high":4222,"low":4223,"close":4224},"SPY",761.31,762,757.97,761.69,{"symbol":4220,"time":32,"open":4226,"high":4227,"low":4228,"close":4229},763.15,763.57,759.96,762.6,{"symbol":4220,"time":38,"open":4231,"high":4232,"low":4233,"close":4234},759.5,761.67,749.6,754.05,{"symbol":4220,"time":44,"open":4236,"high":4237,"low":4238,"close":4239},760.12,760.35,756.15,757.39,{"symbol":4220,"time":50,"open":4241,"high":4242,"low":4243,"close":4244},759,763.52,757.93,760.88,{"symbol":4220,"time":56,"open":4246,"high":4247,"low":4248,"close":4249},764.72,766.38,763.6,764.29,{"symbol":4220,"time":62,"open":4251,"high":4252,"low":4253,"close":4254},758.03,760.11,756.64,757.83,{"symbol":4220,"time":68,"open":4256,"high":4257,"low":4258,"close":4259},764.08,764.47,760.94,762.4,{"symbol":4220,"time":74,"open":4261,"high":4262,"low":4263,"close":4264},769.07,769.7,765.14,765.96,{"symbol":4220,"time":79,"open":4266,"high":4267,"low":4268,"close":4269},772.01,772.87,769,770.19,{"symbol":4220,"time":84,"open":4271,"high":4272,"low":4273,"close":4274},767.9,774.03,767.45,773.17,{"symbol":4220,"time":90,"open":4276,"high":4277,"low":4278,"close":4279},762.45,766.43,761.73,765.16,{"symbol":4220,"time":96,"open":4281,"high":4282,"low":4283,"close":4284},762.01,764.67,759.48,761.78,{"symbol":4220,"time":102,"open":4286,"high":4287,"low":4246,"close":4288},767.33,768,767.05,{"symbol":4220,"time":108,"open":4290,"high":4291,"low":4292,"close":4293},771.76,775.3,768.31,769.35,{"symbol":4220,"time":114,"open":4295,"high":4296,"low":4297,"close":4298},768.5,772.36,767.16,771.1,{"symbol":4220,"time":120,"open":4300,"high":4301,"low":4302,"close":4303},764.73,767.35,763.93,766.08,{"symbol":4220,"time":126,"open":4305,"high":4306,"low":4307,"close":4308},766.16,766.78,763.05,765.91,{"symbol":4220,"time":132,"open":4310,"high":4311,"low":4312,"close":4313},764.78,765.22,762.08,763.47,{"symbol":4220,"time":138,"open":4315,"high":4316,"low":4317,"close":4318},766.05,767.85,764.17,765.72,{"symbol":4220,"time":144,"open":4264,"high":4320,"low":4321,"close":4229},768.15,762.04,{"symbol":4220,"time":150,"open":4323,"high":4324,"low":4325,"close":4326},770.36,772.47,768.1,769.06,{"symbol":4220,"time":155,"open":4328,"high":4329,"low":4330,"close":4273},768.7,769.5,766.92,{"symbol":4220,"time":161,"open":4332,"high":4333,"low":4334,"close":4335},776.18,776.78,772.51,772.67,{"symbol":4220,"time":167,"open":4337,"high":4338,"low":4339,"close":4340},778.54,778.8,775.43,776.34,{"symbol":4220,"time":173,"open":4342,"high":4343,"low":4344,"close":4345},774.87,779.37,774.11,777.88,{"symbol":4220,"time":179,"open":4347,"high":4348,"low":4349,"close":4350},774.71,774.9,771.28,772.49,{"symbol":4220,"time":185,"open":4352,"high":4353,"low":4354,"close":4355},774.53,774.61,769.2,770.56,{"symbol":4220,"time":191,"open":4357,"high":4358,"low":4359,"close":4360},772.6,775.05,771.62,773.03,{"symbol":4220,"time":197,"open":4362,"high":4363,"low":4364,"close":4365},771.02,773.92,769.61,773.26,{"symbol":4220,"time":203,"open":4367,"high":4368,"low":4369,"close":4370},770.21,771.82,767.46,768.56,{"symbol":4220,"time":209,"open":4372,"high":4373,"low":4374,"close":4375},775.85,776.85,769.51,769.79,{"symbol":4220,"time":215,"open":4377,"high":4378,"low":4379,"close":4380},760.63,773.41,760.52,771.33,{"symbol":4220,"time":220,"open":4382,"high":4383,"low":4384,"close":4385},749.44,758.58,748.8,757.67,{"symbol":4220,"time":225,"open":4387,"high":4388,"low":4389,"close":4390},744.68,748.9,737.68,747.03,{"symbol":4220,"time":231,"open":4392,"high":4393,"low":4394,"close":4395},736.05,742.45,734.59,741.69,{"symbol":4220,"time":236,"open":4397,"high":4398,"low":4399,"close":4400},739.97,742.68,729.1,729.46,{"symbol":4220,"time":242,"open":4402,"high":4403,"low":4404,"close":4405},739.19,742.79,735.98,740.86,{"symbol":4220,"time":247,"open":4407,"high":4408,"low":4409,"close":4410},744.91,745.53,735.87,739.09,{"symbol":4220,"time":253,"open":4412,"high":4413,"low":4414,"close":4415},738.51,743.72,737.29,738.93,{"symbol":4220,"time":259,"open":4417,"high":4418,"low":4419,"close":4420},739.37,742.56,735.21,738.18,{"symbol":4220,"time":265,"open":4422,"high":4423,"low":4424,"close":4425},746.62,750.02,746.37,747.41,{"symbol":4220,"time":271,"open":4427,"high":4428,"low":4429,"close":4430},746.29,749.04,744.18,748.28,{"symbol":4220,"time":277,"open":4432,"high":4433,"low":4434,"close":4435},747.06,748.73,741.51,742.09,{"symbol":4220,"time":283,"open":4437,"high":4438,"low":4439,"close":4440},742.08,747.29,740.8,743.29,{"symbol":4220,"time":289,"open":4442,"high":4443,"low":4444,"close":4445},752.76,754.57,747.88,750.72,{"symbol":4220,"time":295,"open":4447,"high":4448,"low":4449,"close":4450},754.24,755.58,750.2,754.81,{"symbol":4220,"time":301,"open":4452,"high":4453,"low":4454,"close":4455},750.91,753.34,748.66,751.83,{"symbol":4220,"time":307,"open":4457,"high":4458,"low":4459,"close":4460},752.47,753.91,748,749.17,{"symbol":4220,"time":313,"open":4462,"high":4463,"low":4464,"close":4465},752.05,755.42,748.1,754.95,{"symbol":4220,"time":319,"open":4467,"high":4468,"low":4469,"close":4470},747.35,751.97,745.59,751.71,{"symbol":4220,"time":325,"open":4472,"high":4473,"low":4474,"close":4475},743.16,746.15,739.51,745.4,{"symbol":4220,"time":331,"open":4477,"high":4478,"low":4479,"close":4480},750.22,750.96,745.21,747.71,{"symbol":4220,"time":337,"open":4482,"high":4483,"low":4425,"close":4484},748.74,752.41,751.28,{"symbol":4220,"time":342,"open":4486,"high":4487,"low":4488,"close":4489},747.4,751.31,740.03,744.78,{"symbol":4220,"time":347,"open":4491,"high":4382,"low":4492,"close":4493},745,742.38,745.76,{"symbol":4220,"time":353,"open":4495,"high":4496,"low":4497,"close":4498},741.29,748.02,740.89,746.77,{"symbol":4220,"time":359,"open":4500,"high":4501,"low":4502,"close":4503},736.53,741.56,732.09,741,{"symbol":4220,"time":364,"open":4505,"high":4500,"low":4506,"close":4507},728.95,716.58,728.99,{"symbol":4220,"time":370,"open":4509,"high":4417,"low":4510,"close":4511},738.91,729.6,734.3,{"symbol":4220,"time":376,"open":4513,"high":4514,"low":4515,"close":4516},735.17,739.95,730.84,733.24,{"symbol":4220,"time":382,"open":4518,"high":4519,"low":4520,"close":4521},733.81,739.63,732.3,733.58,{"symbol":4220,"time":388,"open":4523,"high":4524,"low":4525,"close":4526},747.7,750.18,743.13,744.39,{"symbol":4220,"time":394,"open":4528,"high":4529,"low":4530,"close":4531},747.76,748.23,743.86,746.74,{"symbol":4220,"time":400,"open":4533,"high":4534,"low":4535,"close":4536},751.29,752.15,739.22,740.96,{"symbol":4220,"time":406,"open":4538,"high":4539,"low":4540,"close":4541},754.55,755.44,749.88,750.33,{"symbol":4220,"time":412,"open":4543,"high":4544,"low":4545,"close":4546},751.85,756.68,751.76,754.83,{"symbol":4220,"time":418,"open":4548,"high":4549,"low":4550,"close":4551},740.71,744.44,735.03,741.75,{"symbol":4220,"time":424,"open":4553,"high":4554,"low":4555,"close":4556},728.76,740,724.41,737.76,{"symbol":4220,"time":430,"open":4558,"high":4559,"low":4560,"close":4561},733.39,738.38,725.33,725.43,{"symbol":4220,"time":436,"open":4563,"high":4564,"low":4565,"close":4566},743.63,746.9,722.59,737.05,{"symbol":4220,"time":442,"open":4568,"high":4569,"low":4570,"close":4535},743.36,745.34,738.19,{"symbol":4220,"time":448,"open":4572,"high":4573,"low":4574,"close":4575},752.31,752.82,735.53,737.55,{"symbol":4220,"time":452,"open":4577,"high":4578,"low":4579,"close":4580},752.1,758.31,751.47,757.09,{"symbol":4220,"time":458,"open":4582,"high":4583,"low":4584,"close":4447},758.15,758.8,753.57,{"symbol":4220,"time":464,"open":4586,"high":4587,"low":4588,"close":4589},757.03,760.4,756.75,759.57,{"symbol":4220,"time":469,"open":4591,"high":4592,"low":4593,"close":4594},755.36,760.28,754.69,758.54,{"symbol":4220,"time":475,"open":4596,"high":4597,"low":4593,"close":4598},755.9,758.08,756.48,{"symbol":4220,"time":481,"open":4600,"high":4601,"low":4602,"close":4603},750.25,755.15,749.23,754.6,{"symbol":4220,"time":487,"open":4605,"high":4606,"low":4607,"close":4608},750.88,751.38,748.22,750.46,{"symbol":4220,"time":491,"open":4610,"high":4611,"low":4612,"close":4613},750.01,752.13,748.37,750.59,{"symbol":4220,"time":496,"open":4615,"high":4616,"low":4617,"close":4618},746.24,748.94,744.48,745.64,{"symbol":4220,"time":502,"open":4620,"high":4621,"low":4622,"close":4623},738.64,744.87,737.03,742.72,{"symbol":4220,"time":508,"open":4625,"high":4626,"low":4627,"close":4628},735.71,741.87,733.89,741.25,{"symbol":4220,"time":513,"open":4630,"high":4631,"low":4632,"close":4633},734.78,737.65,731.53,733.73,{"symbol":4220,"time":519,"open":4635,"high":4636,"low":4558,"close":4637},739.83,741.42,738.65,{"symbol":4220,"time":523,"open":4639,"high":4640,"low":4641,"close":4642},741.79,743.46,737.96,739.17,{"symbol":4220,"time":529,"open":4644,"high":4645,"low":4646,"close":4647},743.65,749.53,743.56,748.17,{"symbol":4220,"time":535,"open":4649,"high":4650,"low":4651,"close":4652},738.47,743.91,735.47,742.31,{"symbol":4220,"time":540,"open":4654,"high":4655,"low":4656,"close":4420},736.89,738.84,731.83,{"symbol":4220,"time":545,"open":4658,"high":4659,"low":4658,"close":4660},736.45,740.79,739.3,{"symbol":4220,"time":550,"open":4662,"high":4663,"low":4664,"close":4665},734.93,738.08,734.57,737.62,{"symbol":4220,"time":556,"open":4667,"high":4668,"low":4669,"close":4670},735.05,736.13,729.75,731.58,{"symbol":4220,"time":562,"open":4672,"high":4394,"low":4673,"close":4674},728.16,727.82,733.83,{"symbol":4220,"time":567,"open":4676,"high":4677,"low":4678,"close":4679},721.77,725.04,721.49,723.77,{"symbol":4220,"time":571,"open":4681,"high":4682,"low":4683,"close":4684},720.07,722.12,714.99,718.01,{"symbol":4220,"time":577,"open":4686,"high":4687,"low":4688,"close":4689},721.25,724.87,720.47,720.65,{"symbol":4220,"time":582,"open":4691,"high":4692,"low":4693,"close":4694},714.63,719.79,710.45,718.66,{"symbol":4220,"time":588,"open":4696,"high":4697,"low":4698,"close":4699},711,712.2,708.37,711.58,{"symbol":4220,"time":594,"open":4701,"high":4702,"low":4703,"close":4704},711.82,712.88,709.25,711.69,{"symbol":4220,"time":600,"open":4706,"high":4707,"low":4708,"close":4709},713.17,715.63,712.3,715.17,{"symbol":4220,"time":605,"open":4711,"high":4712,"low":4713,"close":4714},710.75,714.47,709.01,713.94,{"symbol":4220,"time":610,"open":4716,"high":4717,"low":4718,"close":4719},709.5,712.36,702.28,708.45,{"symbol":4220,"time":616,"open":4721,"high":4722,"low":4723,"close":4724},709.15,711.45,708.22,711.21,{"symbol":4220,"time":622,"open":4726,"high":4727,"low":4728,"close":4729},710.28,711.28,702.64,704.08,{"symbol":4220,"time":628,"open":4731,"high":4732,"low":4733,"close":4734},708.78,709.91,706.14,708.72,{"symbol":4220,"time":634,"open":4733,"high":4736,"low":4737,"close":4738},712.39,705.76,710.14,{"symbol":4220,"time":640,"open":4740,"high":4741,"low":4742,"close":4743},701.06,702.78,698.53,701.66,{"symbol":4220,"time":646,"open":4745,"high":4746,"low":4747,"close":4748},695.26,700.28,694.2,699.94,{"symbol":4220,"time":651,"open":4750,"high":4751,"low":4752,"close":4753},687.69,694.58,687.66,694.46,{"symbol":4220,"time":657,"open":4755,"high":4756,"low":4757,"close":4758},677.41,686.3,676.58,686.1,{"symbol":4220,"time":662,"open":4760,"high":4761,"low":4762,"close":4763},681.32,682.03,678.45,679.46,{"symbol":4220,"time":668,"open":4765,"high":4766,"low":4767,"close":4768},674.84,681.16,673.77,679.91,{"symbol":4220,"time":673,"open":4770,"high":4771,"low":4772,"close":4773},676.39,677.08,671.46,676.01,{"symbol":4220,"time":679,"open":4775,"high":4776,"low":4777,"close":4778},656.65,659.61,651.06,659.22,{"symbol":4220,"time":685,"open":4780,"high":4781,"low":4782,"close":4783},655.86,659.72,655.52,658.93,{"symbol":4220,"time":691,"open":4785,"high":4786,"low":4787,"close":4788},646.42,658.2,645.11,655.83,{"symbol":4220,"time":696,"open":4790,"high":4791,"low":4792,"close":4793},653.9,658.52,653,655.24,{"symbol":4220,"time":701,"open":4795,"high":4796,"low":4797,"close":4798},638.94,651.54,637.98,650.34,{"symbol":4220,"time":707,"open":4800,"high":4801,"low":4802,"close":4803},640.11,640.37,629.28,631.97,{"symbol":4220,"time":712,"open":4805,"high":4806,"low":4807,"close":4808},642.5,642.66,633.11,634.09,{"symbol":4220,"time":717,"open":4810,"high":4811,"low":4812,"close":4813},652.06,654.85,644.82,645.09,{"symbol":4220,"time":723,"open":4815,"high":4816,"low":4817,"close":4818},658.67,660.89,654.24,656.82,{"symbol":4220,"time":728,"open":4820,"high":4821,"low":4822,"close":4823},651.32,657.03,649.88,653.18,{"symbol":4220,"time":734,"open":4825,"high":4826,"low":4827,"close":4828},658.07,662.62,653.94,655.38,{"symbol":4220,"time":740,"open":4830,"high":4831,"low":4832,"close":4833},656.51,656.69,644.72,648.57,{"symbol":4220,"time":746,"open":4835,"high":4836,"low":4837,"close":4838},656.97,662.98,655.17,659.8,{"symbol":4220,"time":751,"open":4840,"high":4841,"low":4842,"close":4843},668.36,669.72,661.19,661.43,{"symbol":4220,"time":756,"open":4845,"high":4846,"low":4847,"close":4848},672.39,674.44,669.7,670.79,{"symbol":4220,"time":762,"open":4850,"high":4851,"low":4852,"close":4853},668.38,672.07,667.12,669.03,{"symbol":4220,"time":768,"open":4855,"high":4856,"low":4857,"close":4858},669.27,672.34,661.36,662.29,{"symbol":4220,"time":774,"open":4860,"high":4861,"low":4862,"close":4863},671.16,671.65,665.87,666.06,{"symbol":4220,"time":780,"open":4865,"high":4866,"low":4867,"close":4868},677.58,680.08,673.34,676.33,{"symbol":4220,"time":786,"open":4870,"high":4871,"low":4872,"close":4873},677.72,683.36,674.76,677.18,{"symbol":4220,"time":791,"open":4875,"high":4876,"low":4877,"close":4878},666.39,679.92,662.39,678.27,{"symbol":4220,"time":797,"open":4880,"high":4881,"low":4882,"close":4883},673.41,676.11,669.76,672.38,{"symbol":4220,"time":803,"open":4885,"high":4886,"low":4887,"close":4888},682.08,685.53,675.61,681.31,{"symbol":4220,"time":809,"open":4890,"high":4891,"low":4892,"close":4893},681.63,687.09,679.62,685.13,{"symbol":4220,"time":814,"open":4895,"high":4896,"low":4897,"close":4898},675.06,682.61,669.66,680.33,{"symbol":4220,"time":819,"open":4900,"high":4901,"low":4902,"close":4903},678.7,688.62,678.02,686.38,{"symbol":4220,"time":825,"open":4905,"high":4906,"low":4907,"close":4908},683.09,686.86,681.64,685.99,{"symbol":4220,"time":831,"open":4910,"high":4911,"low":4912,"close":4913},693.28,693.3,684.35,689.3,{"symbol":4220,"time":836,"open":4915,"high":4916,"low":4917,"close":4918},690.18,693.68,690.1,693.15,{"symbol":4220,"time":842,"open":4920,"high":4921,"low":4922,"close":4923},681.9,688.35,680,687.35,{"symbol":4220,"time":848,"open":4925,"high":4926,"low":4927,"close":4928},687.83,690,680.37,682.39,{"symbol":4220,"time":854,"open":4930,"high":4931,"low":4932,"close":4933},682.32,690.06,681.73,689.43,{"symbol":4220,"time":860,"open":4935,"high":4936,"low":4937,"close":4938},683.84,686.18,681.55,684.48,{"symbol":4220,"time":865,"open":4940,"high":4941,"low":4942,"close":4943},684.02,689.15,682.83,686.29,{"symbol":4220,"time":871,"open":4945,"high":4946,"low":4947,"close":4948},680.14,684.94,675.78,682.85,{"symbol":4220,"time":877,"open":4950,"high":4951,"low":4952,"close":4953},681.69,686.28,677.52,681.75,{"symbol":4220,"time":883,"open":4955,"high":4956,"low":4927,"close":4957},694.24,695.35,681.27,{"symbol":4220,"time":888,"open":4959,"high":4960,"low":4961,"close":4962},696.39,697.14,689.18,691.96,{"symbol":4220,"time":894,"open":4964,"high":4965,"low":4966,"close":4967},694.95,696.54,691.66,692.12,{"symbol":4220,"time":900,"open":4969,"high":4970,"low":4971,"close":4972},689.42,695.87,688.34,693.95,{"symbol":4220,"time":906,"open":4974,"high":4975,"low":4976,"close":4977},681.46,692.31,680.85,690.62,{"symbol":4220,"time":912,"open":4979,"high":4980,"low":4981,"close":4982},680.94,683.69,675.79,677.62,{"symbol":4220,"time":918,"open":4984,"high":4985,"low":4986,"close":4987},690.35,691.45,681.76,686.19,{"symbol":4220,"time":924,"open":4989,"high":4990,"low":4991,"close":4992},696.21,696.96,684.03,689.53,{"symbol":4220,"time":930,"open":4994,"high":4995,"low":4969,"close":4996},689.58,696.93,695.41,{"symbol":4220,"time":936,"open":4998,"high":4999,"low":5000,"close":5001},691.79,694.21,687.12,691.97,{"symbol":4220,"time":942,"open":4959,"high":5003,"low":5004,"close":5005},697.06,684.83,694.04,{"symbol":4220,"time":947,"open":5007,"high":5008,"low":5009,"close":5010},697.05,697.84,693.94,695.42,{"symbol":4220,"time":953,"open":5012,"high":5013,"low":5014,"close":5015},694.18,696.53,693.57,695.49,{"symbol":4220,"time":958,"open":5017,"high":5018,"low":5019,"close":5020},690.49,694.13,689.92,692.73,{"symbol":4220,"time":964,"open":5022,"high":5023,"low":5024,"close":5025},688.15,690.96,687.16,689.23,{"symbol":4220,"time":970,"open":5027,"high":5028,"low":5029,"close":5030},689.85,691.13,686.92,688.98,{"symbol":4220,"time":976,"open":5032,"high":5033,"low":5034,"close":5035},679.65,688.74,678.13,685.4,{"symbol":4220,"time":982,"open":5037,"high":5038,"low":5039,"close":4865},681.49,684.77,676.57,{"symbol":4220,"time":988,"open":5041,"high":5042,"low":4917,"close":4966},693.66,694.25,{"symbol":4220,"time":994,"open":5044,"high":5045,"low":5046,"close":5047},694.57,695.45,691.25,692.24,{"symbol":4220,"time":1000,"open":5049,"high":5050,"low":5051,"close":5052},691,691.72,686.04,690.36,{"symbol":4220,"time":1006,"open":5015,"high":5054,"low":5055,"close":5056},696.09,691.35,693.77,{"symbol":4220,"time":1012,"open":5058,"high":5054,"low":5059,"close":5060},690.68,690.63,695.16,{"symbol":4220,"time":1017,"open":5059,"high":5062,"low":4961,"close":5063},695.31,694.07,{"symbol":4220,"time":1023,"open":5065,"high":4977,"low":5066,"close":5067},688.82,687.49,689.51,{"symbol":4220,"time":1029,"open":5069,"high":5070,"low":5071,"close":4994},692.19,693.96,689.32,{"symbol":4220,"time":1035,"open":5073,"high":5074,"low":5075,"close":5076},687.93,692.32,687.78,691.81,{"symbol":4220,"time":1041,"open":5078,"high":4933,"low":4903,"close":5079},686.54,687.72,{"symbol":4220,"time":1047,"open":5081,"high":5082,"low":5083,"close":5084},685.71,686.87,679.82,683.17,{"symbol":4220,"time":1053,"open":5086,"high":5087,"low":5088,"close":5089},687.14,687.36,681.71,681.92,{"symbol":4220,"time":1058,"open":5091,"high":5092,"low":5093,"close":5094},687.45,688.56,686.58,687.01,{"symbol":4220,"time":1063,"open":5096,"high":5097,"low":5098,"close":5099},687.54,689.2,686.07,687.85,{"symbol":4220,"time":1069,"open":5101,"high":4966,"low":5102,"close":5103},690.64,689.27,690.31,{"symbol":4220,"time":1075,"open":5105,"high":5106,"low":5107,"close":5108},687.95,690.83,687.8,690.38,{"symbol":4220,"time":1080,"open":5110,"high":5111,"low":5112,"close":5113},683.92,688.2,683.87,687.96,{"symbol":4220,"time":1086,"open":5115,"high":5116,"low":5117,"close":5004},683.94,685.36,680.59,{"symbol":4220,"time":1092,"open":5119,"high":5120,"low":5121,"close":5117},676.59,681.09,676.47,{"symbol":4220,"time":1095,"open":5123,"high":5124,"low":5125,"close":5121},677.6,680.74,674.9,{"symbol":4220,"time":1101,"open":5127,"high":5128,"low":5129,"close":5130},679.89,680.44,671.2,671.4,{"symbol":4220,"time":1107,"open":5132,"high":5133,"low":5134,"close":5135},679.23,681.08,674.98,678.87,{"symbol":4220,"time":1112,"open":5137,"high":5138,"low":5139,"close":5140},685.74,685.76,679.25,680.73,{"symbol":4220,"time":1118,"open":5142,"high":5143,"low":5144,"close":4986},688.17,688.88,679.17,{"symbol":4220,"time":1124,"open":5146,"high":5147,"low":5148,"close":5149},685.14,689.25,682.17,689.17,{"symbol":4220,"time":1130,"open":5151,"high":5152,"low":4888,"close":5153},682.56,688.97,687.57,{"symbol":4220,"time":1135,"open":5155,"high":5156,"low":5157,"close":5158},683.15,685.39,682.59,683.04,{"symbol":4220,"time":1141,"open":5160,"high":5161,"low":5162,"close":5163},686.59,686.64,681.57,683.63,{"symbol":4220,"time":1147,"open":5165,"high":5166,"low":5167,"close":5168},685.47,688.39,684.58,685.69,{"symbol":4220,"time":1153,"open":5170,"high":5171,"low":5172,"close":5173},685.3,685.37,681.34,684.39,{"symbol":4220,"time":1158,"open":5175,"high":5176,"low":5177,"close":5178},680.57,684.91,679.69,683.89,{"symbol":4220,"time":1164,"open":5089,"high":5180,"low":5181,"close":5182},683.82,679.33,681.53,{"symbol":4220,"time":1170,"open":5184,"high":5185,"low":5186,"close":5187},678.81,682.99,678.74,680.27,{"symbol":4220,"time":1176,"open":5189,"high":5190,"low":5191,"close":5192},680.86,683.67,680.5,683.39,{"symbol":4220,"time":1182,"open":5194,"high":5195,"low":5196,"close":5197},677.63,681.7,676.72,679.68,{"symbol":4220,"time":1188,"open":5199,"high":5200,"low":5201,"close":5202},668.63,676.21,664.48,675.02,{"symbol":4220,"time":1193,"open":5204,"high":5205,"low":5206,"close":5207},662.69,670.06,661.59,668.73,{"symbol":4220,"time":1199,"open":5209,"high":5210,"low":5211,"close":5212},655.05,664.55,650.85,659.03,{"symbol":4220,"time":1205,"open":5214,"high":5215,"low":5216,"close":5217},672.91,675.56,651.89,652.53,{"symbol":4220,"time":1211,"open":5219,"high":5220,"low":5221,"close":5222},660.78,667.34,658.75,662.63,{"symbol":4220,"time":1216,"open":5224,"high":5225,"low":4780,"close":5226},662.1,665.12,660.08,{"symbol":4220,"time":1221,"open":4847,"high":5228,"low":5229,"close":5230},673.71,662.17,665.67,{"symbol":4220,"time":1227,"open":5232,"high":5233,"low":5234,"close":5235},665.38,675.66,663.27,671.93,{"symbol":4220,"time":1233,"open":5191,"high":5189,"low":5237,"close":5238},670.52,672.04,{"symbol":4220,"time":1239,"open":5240,"high":5241,"low":5242,"close":5243},684.79,684.96,680.95,683.38,{"symbol":4220,"time":1244,"open":5245,"high":5246,"low":5247,"close":5248},679.95,683.57,678.73,683,{"symbol":4220,"time":1249,"open":5250,"high":5251,"low":5252,"close":5253},677.24,682.18,675.03,681.44,{"symbol":4220,"time":1255,"open":5255,"high":5256,"low":5257,"close":5258},667.91,671.08,661.21,670.97,{"symbol":4220,"time":1260,"open":5121,"high":5260,"low":5261,"close":5262},677.38,668.72,670.31,{"symbol":4220,"time":1266,"open":5134,"high":5189,"low":5264,"close":4865},674.17,{"symbol":4220,"time":1272,"open":4881,"high":5266,"low":5267,"close":5268},679.96,674.58,675.24,{"symbol":4220,"time":1277,"open":5270,"high":5271,"low":5272,"close":5273},685.67,685.8,679.94,683.34,{"symbol":4220,"time":1282,"open":5275,"high":5276,"low":5277,"close":5278},685.04,685.08,679.24,682.06,{"symbol":4220,"time":1288,"open":5280,"high":5281,"low":5282,"close":5282},683.9,685.94,679.83,{"symbol":4220,"time":1294,"open":5284,"high":5285,"low":5286,"close":5287},688.72,689.7,682.87,687.39,{"symbol":4220,"time":1300,"open":5289,"high":5290,"low":5004,"close":5291},687.05,688.91,687.06,{"symbol":4220,"time":1305,"open":5293,"high":5294,"low":5295,"close":5296},682.73,685.54,682.12,685.24,{"symbol":4220,"time":1310,"open":5298,"high":5299,"low":5300,"close":5301},676.46,678.47,675.65,677.25,{"symbol":4220,"time":1316,"open":5303,"high":5304,"low":5305,"close":5306},668.12,672.71,667.8,671.76,{"symbol":4220,"time":1322,"open":5308,"high":5308,"low":5309,"close":5305},672,663.3,{"symbol":4220,"time":1328,"open":5311,"high":5312,"low":5313,"close":5314},671.44,672.99,669.98,671.29,{"symbol":4220,"time":1333,"open":5316,"high":5317,"low":5318,"close":5319},667.32,672.21,667.27,671.3,{"symbol":4220,"time":1339,"open":5321,"high":5322,"low":5323,"close":5324},659.5,665.76,658.14,664.39,{"symbol":4220,"time":1345,"open":5326,"high":5327,"low":5328,"close":5329},666.82,668.71,657.11,660.64,{"symbol":4220,"time":1351,"open":5326,"high":5331,"low":4783,"close":5332},670.23,665.17,{"symbol":4220,"time":1357,"open":5334,"high":5335,"low":5336,"close":5337},657.17,665.83,653.17,662.23,{"symbol":4220,"time":1363,"open":5339,"high":5340,"low":5341,"close":5342},660.65,665.13,659.77,663.04,{"symbol":4220,"time":1369,"open":5344,"high":5345,"low":5346,"close":5347},672.13,673.95,652.84,653.02,{"symbol":4220,"time":1375,"open":5349,"high":5350,"low":5351,"close":4860},673.53,673.94,669.21,{"symbol":4220,"time":1381,"open":5353,"high":5354,"low":5355,"close":5356},670.25,673.21,669.42,673.11,{"symbol":4220,"time":1386,"open":5358,"high":5312,"low":5359,"close":5360},672.54,667.67,669.12,{"symbol":4220,"time":1392,"open":5362,"high":5363,"low":5364,"close":5365},671.62,672.51,669.46,671.61,{"symbol":4220,"time":1398,"open":5367,"high":5368,"low":5369,"close":5351},669.99,672.68,668.16,{"symbol":4220,"time":1404,"open":5371,"high":5372,"low":5373,"close":5374},670.45,670.57,666.78,669.22,{"symbol":4220,"time":1410,"open":5376,"high":5377,"low":5378,"close":5379},663.17,669.37,663.06,668.45,{"symbol":4220,"time":1414,"open":5381,"high":5382,"low":5383,"close":5384},662.93,666.65,661.61,666.18,{"symbol":4220,"time":1420,"open":5386,"high":5387,"low":5388,"close":5389},664.36,665.28,661.86,663.68,{"symbol":4220,"time":1425,"open":5391,"high":5392,"low":5393,"close":5394},659.51,662.37,657.88,661.82,{"symbol":4220,"time":1431,"open":5396,"high":5397,"low":5398,"close":5399},657.94,659.41,654.41,658.05,{"symbol":4220,"time":1437,"open":5401,"high":5402,"low":5403,"close":5404},664.51,664.61,659.67,661.1,{"symbol":4220,"time":1443,"open":5406,"high":5220,"low":5407,"close":5408},666.72,661.98,663.21,{"symbol":4220,"time":1449,"open":5410,"high":5411,"low":5229,"close":5412},662.2,667.29,666.84,{"symbol":4220,"time":1455,"open":5414,"high":5210,"low":5415,"close":5416},662.33,660.37,663.7,{"symbol":4220,"time":1461,"open":5418,"high":5419,"low":5420,"close":5421},661.89,664.89,660.27,662.26,{"symbol":4220,"time":1466,"open":5423,"high":5424,"low":5425,"close":5426},660.01,661.72,654.3,659.18,{"symbol":4220,"time":1472,"open":5428,"high":5429,"low":5430,"close":5431},661.47,661.78,659.21,660,{"symbol":4220,"time":1478,"open":5433,"high":5434,"low":5435,"close":5436},659.64,661.04,659.34,660.91,{"symbol":4220,"time":1484,"open":5438,"high":5439,"low":5440,"close":5441},657.6,659.11,656.9,657.41,{"symbol":4220,"time":1490,"open":5443,"high":5444,"low":5445,"close":5446},654.18,658.33,653.59,657.63,{"symbol":4220,"time":1496,"open":5448,"high":5449,"low":5450,"close":5451},653.62,654.55,650.63,652.21,{"symbol":4220,"time":1500,"open":5453,"high":5454,"low":5455,"close":5456},648.97,650.86,647.22,650.33,{"symbol":4220,"time":1506,"open":5458,"high":5459,"low":5460,"close":5461},648.62,649.84,647.23,648.83,{"symbol":4220,"time":1512,"open":5463,"high":5451,"low":5464,"close":5465},651.48,643.33,647.24,{"symbol":4220,"time":1518,"open":5467,"high":5468,"low":5469,"close":5470},644.42,649.15,643.51,649.12,{"symbol":4220,"time":1524,"open":5472,"high":5473,"low":5474,"close":5475},642.67,644.21,640.46,643.74,{"symbol":4220,"time":1530,"open":5477,"high":5478,"low":5479,"close":5480},637.5,640.49,634.92,640.27,{"symbol":4220,"time":1536,"open":5482,"high":5483,"low":5484,"close":5485},647.47,647.84,643.14,645.05,{"symbol":4220,"time":1542,"open":5465,"high":5487,"low":5488,"close":5489},649.48,645.34,648.92,{"symbol":4220,"time":1546,"open":5491,"high":5492,"low":5467,"close":5493},644.57,647.37,646.63,[5495,5499,5503,5506,5508,5509,5511,5512,5515,5518,5521,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5582,5584,5586,5587,5588,5590,5592,5594,5596,5597,5599,5601,5603,5605,5607,5609,5611,5613,5614,5616,5617,5619],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5498},"BULLISH","ADX","2026-09-14 00:00:00",{"time":68,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5497,"datetime":5502},"False","BEARISH","2026-09-09 00:00:00",{"time":96,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5505},"MACD","2026-09-01 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5507},"2026-08-19 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5507},{"time":155,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5510},"2026-08-18 00:00:00",{"time":155,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5497,"datetime":5510},{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5513,"datetime":5514},"MA","2026-08-07 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5516,"datetime":5517},"BollingerBands","2026-07-27 00:00:00",{"time":271,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5519,"datetime":5520},"RSI","2026-07-21 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5523},"CCI","2026-07-17 00:00:00",{"time":313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5525},"2026-07-10 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5527},"2026-07-07 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5529},"2026-07-06 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5531},"2026-07-02 00:00:00",{"time":388,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5497,"datetime":5533},"2026-06-22 00:00:00",{"time":400,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5516,"datetime":5535},"2026-06-17 00:00:00",{"time":424,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5522,"datetime":5537},"2026-06-11 00:00:00",{"time":436,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5539},"2026-06-09 00:00:00",{"time":464,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5519,"datetime":5541},"2026-06-02 00:00:00",{"time":469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5516,"datetime":5543},"2026-06-01 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5545},"2026-05-29 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5545},{"time":519,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5548},"2026-05-18 00:00:00",{"time":540,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5550},"2026-05-12 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5552},"2026-05-07 00:00:00",{"time":605,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5554},"2026-04-24 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5556},"2026-04-13 00:00:00",{"time":662,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5558},"2026-04-10 00:00:00",{"time":751,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5497,"datetime":5560},"2026-03-18 00:00:00",{"time":756,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5562},"2026-03-17 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5564},"2026-03-03 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5566},"2026-02-26 00:00:00",{"time":900,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5513,"datetime":5568},"2026-02-09 00:00:00",{"time":924,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5516,"datetime":5570},"2026-02-03 00:00:00",{"time":942,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5522,"datetime":5572},"2026-01-29 00:00:00",{"time":964,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5574},"2026-01-23 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5576},"2026-01-22 00:00:00",{"time":976,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5578},"2026-01-21 00:00:00",{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5516,"datetime":5580},"2026-01-08 00:00:00",{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5580},{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5583},"2026-01-07 00:00:00",{"time":1047,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5497,"datetime":5585},"2026-01-02 00:00:00",{"time":1047,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5516,"datetime":5585},{"time":1047,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5522,"datetime":5585},{"time":1086,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5589},"2025-12-22 00:00:00",{"time":1153,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5519,"datetime":5591},"2025-12-04 00:00:00",{"time":1170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5593},"2025-12-01 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5595},"2025-11-21 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5595},{"time":1221,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5522,"datetime":5598},"2025-11-17 00:00:00",{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5513,"datetime":5600},"2025-11-07 00:00:00",{"time":1260,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5602},"2025-11-06 00:00:00",{"time":1266,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5513,"datetime":5604},"2025-11-05 00:00:00",{"time":1277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5513,"datetime":5606},"2025-11-03 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5608},"2025-10-28 00:00:00",{"time":1328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5610},"2025-10-21 00:00:00",{"time":1345,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5522,"datetime":5612},"2025-10-16 00:00:00",{"time":1345,"symbol":5,"current_signal":5500,"signal_change":23,"signal_type":5501,"trading_system":5504,"datetime":5612},{"time":1386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5516,"datetime":5615},"2025-10-07 00:00:00",{"time":1386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5522,"datetime":5615},{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5504,"datetime":5618},"2025-09-29 00:00:00",{"time":1437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5620},"2025-09-24 00:00:00",[5622,5628,5634,5639,5644,5649,5655,5660,5666,5670,5675,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5804,5810,5815,5821,5827,5832,5838,5844,5849,5853,5859,5865,5871,5877,5882,5888,5893,5899,5905,5911,5917,5923,5928,5934],{"symbol":5,"form":5623,"filingdate":746,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"10-Q","acn-20260228.htm","0001467373-26-000014","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000014/acn-20260228.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000014/0001467373-26-000014-index.htm",{"symbol":5,"form":5629,"filingdate":746,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"8-K","acn-20260319.htm","0001467373-26-000013","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000013/acn-20260319.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000013/0001467373-26-000013-index.htm",{"symbol":5,"form":5629,"filingdate":947,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"acn-20260128.htm","0001467373-26-000005","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000005/acn-20260128.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000005/0001467373-26-000005-index.htm",{"symbol":5,"form":5623,"filingdate":1095,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"acn-20251130.htm","0001467373-25-000222","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000222/acn-20251130.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000222/0001467373-25-000222-index.htm",{"symbol":5,"form":5629,"filingdate":1095,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"acn-20251218.htm","0001467373-25-000221","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000221/acn-20251218.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000221/0001467373-25-000221-index.htm",{"symbol":5,"form":5650,"filingdate":1369,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"10-K","acn-20250831.htm","0001467373-25-000217","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000217/acn-20250831.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000217/0001467373-25-000217-index.htm",{"symbol":5,"form":5629,"filingdate":1431,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"acn-20250925.htm","0001467373-25-000213","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000213/acn-20250925.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000213/0001467373-25-000213-index.htm",{"symbol":5,"form":5661,"filingdate":1698,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"8-K/A","acn-20250620.htm","0001467373-25-000190","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000190/acn-20250620.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000190/0001467373-25-000190-index.htm",{"symbol":5,"form":5629,"filingdate":1801,"primarydocument":5662,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"0001467373-25-000170","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000170/acn-20250620.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000170/0001467373-25-000170-index.htm",{"symbol":5,"form":5623,"filingdate":1801,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"acn-20250531.htm","0001467373-25-000169","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000169/acn-20250531.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000169/0001467373-25-000169-index.htm",{"symbol":5,"form":5629,"filingdate":1801,"primarydocument":5662,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"0001467373-25-000168","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000168/acn-20250620.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000168/0001467373-25-000168-index.htm",{"symbol":5,"form":5623,"filingdate":2165,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"acn-20250228.htm","0001467373-25-000100","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000100/acn-20250228.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000100/0001467373-25-000100-index.htm",{"symbol":5,"form":5629,"filingdate":2165,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"acn-20250320.htm","0001467373-25-000099","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000099/acn-20250320.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000099/0001467373-25-000099-index.htm",{"symbol":5,"form":5629,"filingdate":2304,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"acn-20250213.htm","0001467373-25-000069","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000069/acn-20250213.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000069/0001467373-25-000069-index.htm",{"symbol":5,"form":5629,"filingdate":2333,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"acn-20250206.htm","0001467373-25-000046","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000046/acn-20250206.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000046/0001467373-25-000046-index.htm",{"symbol":5,"form":5623,"filingdate":2514,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"acn-20241130.htm","0001467373-24-000352","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000352/acn-20241130.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000352/0001467373-24-000352-index.htm",{"symbol":5,"form":5629,"filingdate":2514,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"acn-20241219.htm","0001467373-24-000351","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000351/acn-20241219.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000351/0001467373-24-000351-index.htm",{"symbol":5,"form":5629,"filingdate":2587,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"acn-20241202.htm","0001467373-24-000334","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000334/acn-20241202.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000334/0001467373-24-000334-index.htm",{"symbol":5,"form":5650,"filingdate":2789,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"acn-20240831.htm","0001467373-24-000278","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000278/acn-20240831.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000278/0001467373-24-000278-index.htm",{"symbol":5,"form":5629,"filingdate":2809,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"d831066d8k.htm","0001193125-24-232937","https://www.sec.gov/Archives/edgar/data/1467373/000119312524232937/d831066d8k.htm","https://www.sec.gov/Archives/edgar/data/1467373/000119312524232937/0001193125-24-232937-index.htm",{"symbol":5,"form":5629,"filingdate":2830,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"acn-20240930.htm","0001467373-24-000268","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000268/acn-20240930.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000268/0001467373-24-000268-index.htm",{"symbol":5,"form":5629,"filingdate":2841,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"acn-20240926.htm","0001467373-24-000266","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000266/acn-20240926.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000266/0001467373-24-000266-index.htm",{"symbol":5,"form":5661,"filingdate":3113,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"acn-20240608.htm","0001467373-24-000214","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000214/acn-20240608.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000214/0001467373-24-000214-index.htm",{"symbol":5,"form":5629,"filingdate":3223,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"acn-20240620.htm","0001467373-24-000195","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000195/acn-20240620.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000195/0001467373-24-000195-index.htm",{"symbol":5,"form":5623,"filingdate":3223,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"acn-20240531.htm","0001467373-24-000196","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000196/acn-20240531.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000196/0001467373-24-000196-index.htm",{"symbol":5,"form":5629,"filingdate":3256,"primarydocument":5735,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"0001467373-24-000189","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000189/acn-20240608.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000189/0001467373-24-000189-index.htm",{"symbol":5,"form":5629,"filingdate":3343,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"acn-20240514.htm","0001467373-24-000157","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000157/acn-20240514.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000157/0001467373-24-000157-index.htm",{"symbol":5,"form":5623,"filingdate":3554,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"acn-20240229.htm","0001467373-24-000108","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000108/acn-20240229.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000108/0001467373-24-000108-index.htm",{"symbol":5,"form":5629,"filingdate":3554,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"acn-20240321.htm","0001467373-24-000106","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000106/acn-20240321.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000106/0001467373-24-000106-index.htm",{"symbol":5,"form":5629,"filingdate":3745,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"acn-20240131.htm","0001467373-24-000032","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000032/acn-20240131.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000032/0001467373-24-000032-index.htm",{"symbol":5,"form":5623,"filingdate":3885,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"acn-20231130.htm","0001467373-23-000403","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000403/acn-20231130.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000403/0001467373-23-000403-index.htm",{"symbol":5,"form":5629,"filingdate":3885,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"acn-20231219.htm","0001467373-23-000401","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000401/acn-20231219.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000401/0001467373-23-000401-index.htm",{"symbol":5,"form":5629,"filingdate":3935,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"acn-20231206.htm","0001467373-23-000382","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000382/acn-20231206.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000382/0001467373-23-000382-index.htm",{"symbol":5,"form":5650,"filingdate":4141,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"acn-20230831.htm","0001467373-23-000324","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000324/acn-20230831.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000324/0001467373-23-000324-index.htm",{"symbol":5,"form":5629,"filingdate":4186,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"acn-20230928.htm","0001467373-23-000303","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000303/acn-20230928.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000303/0001467373-23-000303-index.htm",{"symbol":5,"form":5629,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-07-27","acn-20230726.htm","0001467373-23-000244","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000244/acn-20230726.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000244/0001467373-23-000244-index.htm",{"symbol":5,"form":5623,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-06-22","acn-20230531.htm","0001467373-23-000221","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000221/acn-20230531.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000221/0001467373-23-000221-index.htm",{"symbol":5,"form":5629,"filingdate":5805,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"acn-20230622.htm","0001467373-23-000220","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000220/acn-20230622.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000220/0001467373-23-000220-index.htm",{"symbol":5,"form":5629,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2023-04-14","acn-20230413.htm","0001467373-23-000139","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000139/acn-20230413.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000139/0001467373-23-000139-index.htm",{"symbol":5,"form":5623,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2023-03-23","acn-20230228.htm","0001467373-23-000124","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000124/acn-20230228.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000124/0001467373-23-000124-index.htm",{"symbol":5,"form":5629,"filingdate":5822,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"acn-20230323.htm","0001467373-23-000123","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000123/acn-20230323.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000123/0001467373-23-000123-index.htm",{"symbol":5,"form":5629,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2023-02-01","acn-20230201.htm","0001467373-23-000071","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000071/acn-20230201.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737323000071/0001467373-23-000071-index.htm",{"symbol":5,"form":5661,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-12-16","acn-20221216.htm","0001467373-22-000373","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000373/acn-20221216.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000373/0001467373-22-000373-index.htm",{"symbol":5,"form":5623,"filingdate":5839,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"acn-20221130.htm","0001467373-22-000370","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000370/acn-20221130.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000370/0001467373-22-000370-index.htm",{"symbol":5,"form":5629,"filingdate":5839,"primarydocument":5840,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"0001467373-22-000369","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000369/acn-20221216.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000369/0001467373-22-000369-index.htm",{"symbol":5,"form":5650,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-10-12","acn-20220831.htm","0001467373-22-000295","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000295/acn-20220831.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000295/0001467373-22-000295-index.htm",{"symbol":5,"form":5629,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-09-22","acn-20220922.htm","0001467373-22-000283","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000283/acn-20220922.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000283/0001467373-22-000283-index.htm",{"symbol":5,"form":5629,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-07-14","acn-20220713.htm","0001467373-22-000218","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000218/acn-20220713.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000218/0001467373-22-000218-index.htm",{"symbol":5,"form":5623,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-06-23","acn-20220531.htm","0001467373-22-000201","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000201/acn-20220531.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000201/0001467373-22-000201-index.htm",{"symbol":5,"form":5629,"filingdate":5872,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"acn-20220623.htm","0001467373-22-000199","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000199/acn-20220623.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000199/0001467373-22-000199-index.htm",{"symbol":5,"form":5623,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-03-17","acn-20220228.htm","0001467373-22-000144","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000144/acn-20220228.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000144/0001467373-22-000144-index.htm",{"symbol":5,"form":5629,"filingdate":5883,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"acn-20220317.htm","0001467373-22-000143","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000143/acn-20220317.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000143/0001467373-22-000143-index.htm",{"symbol":5,"form":5629,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-03-03","acn-20220303.htm","0001467373-22-000131","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000131/acn-20220303.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000131/0001467373-22-000131-index.htm",{"symbol":5,"form":5629,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-03-01","acn-20220301.htm","0001467373-22-000127","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000127/acn-20220301.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000127/0001467373-22-000127-index.htm",{"symbol":5,"form":5629,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-01-31","acn-20220125.htm","0001467373-22-000061","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000061/acn-20220125.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000061/0001467373-22-000061-index.htm",{"symbol":5,"form":5629,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-01-26","acn-20220126.htm","0001467373-22-000041","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000041/acn-20220126.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737322000041/0001467373-22-000041-index.htm",{"symbol":5,"form":5623,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2021-12-16","acn-20211130.htm","0001467373-21-000297","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000297/acn-20211130.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000297/0001467373-21-000297-index.htm",{"symbol":5,"form":5629,"filingdate":5918,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"acn-20211216.htm","0001467373-21-000295","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000295/acn-20211216.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000295/0001467373-21-000295-index.htm",{"symbol":5,"form":5650,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2021-10-15","acn-20210831.htm","0001467373-21-000229","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000229/acn-20210831.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000229/0001467373-21-000229-index.htm",{"symbol":5,"form":5629,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2021-09-23","acn-20210923.htm","0001467373-21-000218","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000218/acn-20210923.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737321000218/0001467373-21-000218-index.htm",[5941,5971,5985,5999,6017,6028,6044,6054,6066,6074,6090,6101,6109,6121,6130,6141,6152,6161,6169,6177,6186,6194,6205,6218,6229],{"symbol":5,"accessionnumber":5942,"filingdate":313,"sec_url":5943,"tags":5944,"headline":5947,"summary":5948,"sector":5949,"industry":5950,"date_processed":5951,"impact_score":5952,"exhibits":5953,"isLocked":5970},"0001193125-26-300813","https://www.sec.gov/Archives/edgar/data/1467373/000119312526300813/0001193125-26-300813-index.htm",{"events":5945},[5946],"New Debt Issued","Accenture Capital Inc. Closes Sale of $4.997 Billion in Notes","On July 10, 2026, Accenture Capital Inc., a subsidiary of Accenture plc, closed the sale of $4.997 billion aggregate principal amount of various senior notes due between 2029 and 2036. The notes were issued under an underwriting agreement dated July 8, 2026, and are fully guaranteed by Accenture. The estimated net proceeds from the offering were approximately $4.979 billion.","Trade & Services","Services-Business Services, NEC","2026-07-10 19:13:58","MEDIUM",[5954,5958,5962,5966],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-1.1","d181172dex11.htm","https://www.sec.gov/Archives/edgar/data/1467373/000119312526300813/d181172dex11.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-4.1","d181172dex41.htm","https://www.sec.gov/Archives/edgar/data/1467373/000119312526300813/d181172dex41.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.1","d181172dex51.htm","https://www.sec.gov/Archives/edgar/data/1467373/000119312526300813/d181172dex51.htm",{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-5.2","d181172dex52.htm","https://www.sec.gov/Archives/edgar/data/1467373/000119312526300813/d181172dex52.htm",false,{"symbol":5,"accessionnumber":5972,"filingdate":382,"sec_url":5973,"tags":5974,"headline":5977,"summary":5978,"sector":5949,"industry":5950,"date_processed":5979,"impact_score":5952,"exhibits":5980,"isLocked":5970},"0001467373-26-000035","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000035/0001467373-26-000035-index.htm",{"events":5975},[5976],"Share Repurchase Program Announced","Accenture Announces $2 Billion Increase to Share Repurchase Program","On June 23, 2026, Accenture plc announced a $2 billion increase to its fiscal year 2026 share repurchase program, bringing the total expected share repurchases to $7.5 billion.","2026-06-23 11:06:39",[5981],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-99","acn062320268-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000035/acn062320268-kexhibit.htm",{"symbol":5,"accessionnumber":5986,"filingdate":394,"sec_url":5987,"tags":5988,"headline":5991,"summary":5992,"sector":5949,"industry":5950,"date_processed":5993,"impact_score":5994,"exhibits":5995,"isLocked":5970},"0001467373-26-000031","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000031/0001467373-26-000031-index.htm",{"events":5989},[5990],"General Statement","Accenture Announces Third Quarter Fiscal 2026 Financial Results","On June 18, 2026, Accenture plc announced its financial results for the third quarter of fiscal 2026, which ended on May 31, 2026. The company disclosed non-GAAP financial measures including free cash flow, percentage changes in revenues and bookings on a local currency basis, and adjusted financial measures excluding the impact of business optimization costs. These measures are intended to provide additional information regarding the company's liquidity and performance. Reconciliations of these non-GAAP financial measures to GAAP are included in the attached news release.","2026-06-18 10:42:42","LOW",[5996],{"exhibit_number":5982,"htm_reference":5997,"full_url":5998},"q3fy26earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000031/q3fy26earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":6000,"filingdate":605,"sec_url":6001,"tags":6002,"headline":6005,"summary":6006,"sector":5949,"industry":5950,"date_processed":6007,"impact_score":5952,"exhibits":6008,"isLocked":5970},"0001467373-26-000019","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000019/0001467373-26-000019-index.htm",{"events":6003},[6004],"Credit Facility Entered","Accenture Enters into New $8.1 Billion Credit Facility","On April 22, 2026, Accenture plc entered into a new $8.1 billion senior unsecured revolving credit facility, replacing its prior $5.5 billion facility. The new facility consists of a $5.925 billion five-year credit agreement and a $2.175 billion 364-day credit agreement with Bank of America, N.A., as administrative agent. The new credit agreements are available for general corporate purposes and to backstop issuances under Accenture's commercial paper program.","2026-04-24 10:38:42",[6009,6013],{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-10.1","accenture_five-yearcredi.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000019/accenture_five-yearcredi.htm",{"exhibit_number":6014,"htm_reference":6015,"full_url":6016},"EX-10.2","accenture_364-daycredita.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000019/accenture_364-daycredita.htm",{"symbol":5,"accessionnumber":5631,"filingdate":746,"sec_url":5633,"tags":6018,"headline":6021,"summary":6022,"sector":5949,"industry":5950,"date_processed":6023,"impact_score":5952,"exhibits":6024,"isLocked":5970},{"events":6019},[5990,6020],"Non-Compliance Notice","Accenture Announces Second Quarter Fiscal 2026 Financial Results","On March 19, 2026, Accenture plc announced its financial results for the second quarter of fiscal 2026, which ended on February 28, 2026. The company disclosed non-GAAP financial measures including free cash flow, percentage changes in revenues and bookings on a local currency basis, and adjusted financial measures excluding the impact of business optimization costs. These non-GAAP measures are intended to provide additional insights into the company's liquidity, revenue trends, and the impact of business optimization costs on performance.","2026-03-19 10:41:40",[6025],{"exhibit_number":5982,"htm_reference":6026,"full_url":6027},"q2fy26earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000013/q2fy26earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5636,"filingdate":947,"sec_url":5638,"tags":6029,"headline":6036,"summary":6037,"sector":5949,"industry":5950,"date_processed":6038,"impact_score":6039,"exhibits":6040,"isLocked":5970},{"events":6030},[6031,6032,6033,6034,6035],"Shareholder Rights Plan (Poison Pill)","Stock Split","Dividend Announced","Equity Plan Approved","Say-on-Pay Approved","Accenture Shareholders Approve 2010 Share Incentive Plan Amendments","On January 28, 2026, Accenture plc held its annual general meeting of shareholders, where shareholders approved an amendment and restatement of the Amended and Restated Accenture plc 2010 Share Incentive Plan (the 'Amended SIP'). The Amended SIP authorizes an additional 7 million shares for issuance and extends the term of the plan until December 12, 2035. Shareholders also approved proposals to appoint directors, approve executive officer compensation, ratify the appointment of KPMG LLP as independent auditor, and grant the Board authority to issue shares and opt-out of pre-emption rights under Irish law.","2026-01-28 21:22:42","HIGH",[6041],{"exhibit_number":6010,"htm_reference":6042,"full_url":6043},"acn01282026agmex101ar2010s.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737326000005/acn01282026agmex101ar2010s.htm",{"symbol":5,"accessionnumber":5646,"filingdate":1095,"sec_url":5648,"tags":6045,"headline":6047,"summary":6048,"sector":5949,"industry":5950,"date_processed":6049,"impact_score":5994,"exhibits":6050,"isLocked":5970},{"2.02":6046},[5990],"Accenture Announces First Quarter Fiscal 2026 Financial Results","On December 18, 2025, Accenture plc announced its financial results for the first quarter of fiscal 2026. The announcement included non-GAAP financial measures such as free cash flow, local currency revenue and bookings changes, and adjusted financial measures excluding business optimization costs.","2025-12-18 11:42:43",[6051],{"exhibit_number":5982,"htm_reference":6052,"full_url":6053},"q1fy26earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000221/q1fy26earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1431,"sec_url":5659,"tags":6055,"headline":6059,"summary":6060,"sector":5949,"industry":5950,"date_processed":6061,"impact_score":5994,"exhibits":6062,"isLocked":5970},{"2.02":6056,"9.01":6057},[5990],[6058],"Exhibits Furnished","Accenture plc Announces Fourth Quarter and Full Fiscal Year 2025 Financial Results","On September 25, 2025, Accenture plc announced its financial results for the fourth quarter and full fiscal year ended August 31, 2025. The announcement included non-GAAP financial measures such as free cash flow, percentage changes in revenues and bookings on a local currency basis, and adjusted financial measures excluding the impact of costs related to business optimization actions. A reconciliation of these non-GAAP financial measures to the most directly comparable financial measures calculated and presented in accordance with GAAP is included in the news release.","2025-09-25 10:43:55",[6063],{"exhibit_number":5982,"htm_reference":6064,"full_url":6065},"q4fy25earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000213/q4fy25earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5663,"filingdate":1698,"sec_url":5665,"tags":6067,"headline":6070,"summary":6071,"sector":5949,"industry":5950,"date_processed":6072,"impact_score":5952,"exhibits":6073,"isLocked":5970},{"5.02":6068},[6069],"New COO Appointed","Accenture Appoints New Chief Operating Officer","Accenture plc announced on July 15, 2025, that Kate Hogan will be appointed as the Company's Chief Operating Officer, effective September 1, 2025, succeeding John Walsh. The Compensation, Culture & People Committee of the Company's Board of Directors approved new compensation arrangements for Ms. Hogan, including a continuation of her current annual base salary of $856,358, a target annual bonus for fiscal 2026 of 100% of her base compensation earned during fiscal 2026 (with a maximum of 150%), and equity awards with a total target value of $2,300,000.","2025-08-22 05:02:24",[],{"symbol":5,"accessionnumber":5667,"filingdate":1801,"sec_url":5669,"tags":6075,"headline":6083,"summary":6084,"sector":5949,"industry":5950,"date_processed":6085,"impact_score":6039,"exhibits":6086,"isLocked":5970},{"5.02":6076,"8.01":6079,"9.01":6081},[6077,6078],"Key Executive Appointment","Key Executive Departure",[6080],"Corporate Update",[6082],"No viable tag","Accenture Announces Leadership Changes and Business Model Integration","Accenture plc announced leadership changes and integration of its services into a single business unit, effective September 1, 2025. Manish Sharma, current CEO of the Americas, will become Accenture's first Chief Services Officer. John Walsh will succeed Sharma as CEO of the Americas, and Kate Hogan will succeed Walsh as global Chief Operating Officer. Kate Clifford will become Chief Leadership and Human Resources Officer, and Jason Dess and Rajendra Prasad will take on new roles as Group Chief Executive – Consulting and Group Chief Executive – Technology, respectively.","2025-08-22 08:25:23",[6087],{"exhibit_number":5982,"htm_reference":6088,"full_url":6089},"acn062020258-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000170/acn062020258-kexhibit.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1801,"sec_url":5678,"tags":6091,"headline":6094,"summary":6095,"sector":5949,"industry":5950,"date_processed":6096,"impact_score":5994,"exhibits":6097,"isLocked":5970},{"2.02":6092,"9.01":6093},[5990],[6058],"Accenture Announces Third Quarter Fiscal 2025 Results and Non-GAAP Financial Measures","On June 20, 2025, Accenture plc announced its financial results for the third quarter of fiscal 2025, ended May 31, 2025. The company reported free cash flow, percentage changes in revenues and bookings on a local currency basis, and adjusted financial measures excluding the impact of business optimization costs in fiscal 2024. These non-GAAP financial measures are intended to provide meaningful additional information regarding the company's liquidity and performance, though they should be considered supplemental to GAAP-prepared financial information.","2025-08-22 08:25:19",[6098],{"exhibit_number":5982,"htm_reference":6099,"full_url":6100},"q3fy25earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000168/q3fy25earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5686,"filingdate":2165,"sec_url":5688,"tags":6102,"headline":6105,"summary":6106,"sector":5949,"industry":5950,"date_processed":6107,"impact_score":5994,"exhibits":6108,"isLocked":5970},{"2.02":6103,"9.01":6104},[5990],[6058],"Accenture Reports Second Quarter Fiscal 2025 Results","On March 20, 2025, Accenture plc reported its financial results for the second quarter of fiscal 2025, highlighting key non-GAAP financial measures including free cash flow, local currency revenue changes, and adjusted financials excluding business optimization costs. These measures are intended to provide additional insight into the company's liquidity and operational performance, excluding the effects of foreign currency fluctuations and specific fiscal 2024 costs.","2025-08-23 19:24:40",[],{"symbol":5,"accessionnumber":5691,"filingdate":2304,"sec_url":5693,"tags":6110,"headline":6113,"summary":6114,"sector":5949,"industry":5950,"date_processed":6115,"impact_score":6116,"exhibits":6117,"isLocked":5970},{"8.01":6111,"9.01":6112},[6082],[6082],"Accenture CEO Provides Health Update","On February 13, 2025, Julie Sweet, Chair and Chief Executive Officer of Accenture plc, sent a message to all Accenture people providing an update on her health. This message is part of the company's current report on Form 8-K. No additional details are provided in the attached exhibits.","2025-11-13 23:12:24","MISSING",[6118],{"exhibit_number":5982,"htm_reference":6119,"full_url":6120},"acn021320258-kexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737325000069/acn021320258-kexhibit99.htm",{"symbol":5,"accessionnumber":5696,"filingdate":2333,"sec_url":5698,"tags":6122,"headline":6126,"summary":6127,"sector":5949,"industry":5950,"date_processed":6128,"impact_score":5952,"exhibits":6129,"isLocked":5970},{"5.07":6123},[6124,6125],"Director Elections Results","Shareholder Rejection","Accenture Shareholders Approve All Proposals at 2025 Annual Meeting","On February 6, 2025, Accenture plc held its annual general meeting of shareholders where all proposed items were approved by a significant majority. The proposals included the appointment of directors, non-binding votes on executive compensation and auditor appointment, and resolutions regarding share issuance and capital reduction. Notably, all directors received over 90% approval except for Nancy McKinstry with 74.62% approval. The compensation of named executive officers was approved by 90.14% of votes, and KPMG LLP was ratified as the independent auditor by 93.19% of votes.","2025-11-16 22:32:47",[],{"symbol":5,"accessionnumber":5706,"filingdate":2514,"sec_url":5708,"tags":6131,"headline":6134,"summary":6135,"sector":5949,"industry":5950,"date_processed":6136,"impact_score":5994,"exhibits":6137,"isLocked":5970},{"2.02":6132,"9.01":6133},[5990],[6058],"Accenture Reports Q1 FY25 Results with Non-GAAP Measures","On December 19, 2024, Accenture plc announced its financial results for the first quarter of fiscal year 2025, reporting non-GAAP financial measures including free cash flow, local currency revenue changes, and adjusted financials excluding business optimization costs. These measures provide additional insight into liquidity, revenue trends, and the impact of optimization efforts.","2025-11-24 23:13:39",[6138],{"exhibit_number":5982,"htm_reference":6139,"full_url":6140},"fy25q1earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000351/fy25q1earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5711,"filingdate":2587,"sec_url":5713,"tags":6142,"headline":6145,"summary":6146,"sector":5949,"industry":5950,"date_processed":6147,"impact_score":5952,"exhibits":6148,"isLocked":5970},{"8.01":6143,"9.01":6144},[6080,5976],[6082],"Accenture plc Announces New Board Member Nominations","On December 2, 2024, Accenture plc announced that its Board of Directors has nominated Masahiko Uotani and Jennifer Nason for election to the Board at the Company's annual general meeting of shareholders to be held on February 6, 2025. Masahiko Uotani is the chairman and chief executive officer of Shiseido, and Jennifer Nason is the Global Chair, Investment Banking at J.P. Morgan.","2025-11-26 23:50:13",[6149],{"exhibit_number":5982,"htm_reference":6150,"full_url":6151},"acn120220248-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000334/acn120220248-kexhibit.htm",{"symbol":5,"accessionnumber":5721,"filingdate":2809,"sec_url":5723,"tags":6153,"headline":6157,"summary":6158,"sector":5949,"industry":5950,"date_processed":6159,"impact_score":5952,"exhibits":6160,"isLocked":5970},{"8.01":6154,"9.01":6156},[6155],"Convertible Notes Offering",[6058],"Accenture Capital Inc. Completes Sale of $4.993 Billion Aggregate Principal Amount of Notes","On October 4, 2024, Accenture Capital Inc., a subsidiary of Accenture plc, completed the sale of $4.993 billion aggregate principal amount of its notes due between 2027 and 2034. The notes were sold pursuant to an Underwriting Agreement and are fully guaranteed by Accenture. The estimated net proceeds from the offering were approximately $4.974 billion. The sale was registered under Accenture and Accenture Capital's registration statement on Form S-3. The following exhibits are filed with this Current Report on Form 8-K: Underwriting Agreement, Indenture, Officer's Certificate, and forms of the notes.","2025-08-24 18:50:46",[],{"symbol":5,"accessionnumber":5726,"filingdate":2830,"sec_url":5728,"tags":6162,"headline":6165,"summary":6166,"sector":5949,"industry":5950,"date_processed":6167,"impact_score":5994,"exhibits":6168,"isLocked":5970},{"8.01":6163,"9.01":6164},[6080],[6058],"Accenture Revises Geographic Market Reporting Structure","Accenture plc has updated its geographic market reporting structure by moving its Middle East and Africa market units from the Growth Markets segment to the EMEA (Europe, Middle East, and Africa) segment, effective September 1, 2023. This reclassification aims to provide a more accurate representation of its global operations and market dynamics. The change affects the presentation of prior period amounts in its financial statements for fiscal years 2023, 2022, and 2021, aligning them with the new segment structure consisting of North America, EMEA, and Growth Markets.","2025-08-24 00:27:01",[],{"symbol":5,"accessionnumber":5731,"filingdate":2841,"sec_url":5733,"tags":6170,"headline":6173,"summary":6174,"sector":5949,"industry":5950,"date_processed":6175,"impact_score":5994,"exhibits":6176,"isLocked":5970},{"2.02":6171,"9.01":6172},[5990],[6082],"Accenture plc Announces Financial Results for Q4 and FY 2024","On September 26, 2024, Accenture plc announced its financial results for the fourth quarter and full fiscal year ended August 31, 2024. The announcement includes non-GAAP financial measures such as free cash flow, local currency revenue and bookings percentage changes, and adjusted financial measures excluding business optimization costs and investment gain. Reconciliations to GAAP measures are provided in the news release.","2025-08-24 00:10:36",[],{"symbol":5,"accessionnumber":5736,"filingdate":3113,"sec_url":5738,"tags":6178,"headline":6182,"summary":6183,"sector":5949,"industry":5950,"date_processed":6184,"impact_score":6039,"exhibits":6185,"isLocked":5970},{"5.02":6179},[6180,6181],"New CFO Appointed","Executive Compensation Detail","Accenture plc Appoints New Chief Financial Officer and Approves Compensation","Accenture plc announced on June 11, 2024, that Angie Park will be appointed as the Company’s Chief Financial Officer, effective December 1, 2024, succeeding KC McClure. The Compensation, Culture & People Committee of the Company’s Board of Directors has approved new compensation arrangements for Ms. Park, including an annual base salary of $900,000, a target annual bonus of 125% of her base compensation, and equity awards with a total target value of $2,975,000.","2025-08-23 14:59:02",[],{"symbol":5,"accessionnumber":5741,"filingdate":3223,"sec_url":5743,"tags":6187,"headline":6190,"summary":6191,"sector":5949,"industry":5950,"date_processed":6192,"impact_score":5994,"exhibits":6193,"isLocked":5970},{"2.02":6188,"9.01":6189},[5990],[6058],"Accenture Reports Third-Quarter Fiscal 2024 Financial Results","On June 20, 2024, Accenture plc announced its financial results for the third quarter of fiscal 2024, highlighting non-GAAP financial measures such as free cash flow, local currency revenue and booking changes, and adjusted financial measures excluding business optimization costs and investment gains. These measures are disclosed in a furnished news release and provide additional context for the company's financial performance.","2025-08-23 01:25:13",[],{"symbol":5,"accessionnumber":5750,"filingdate":3256,"sec_url":5752,"tags":6195,"headline":6201,"summary":6202,"sector":5949,"industry":5950,"date_processed":6203,"impact_score":6039,"exhibits":6204,"isLocked":5970},{"5.02":6196,"8.01":6198,"9.01":6200},[6197,6180,6078,6077],"CEO Resignation",[6080,6199],"Strategic Partnership Announced",[6082],"Accenture Announces Leadership Changes and Appointments","Accenture plc announced significant leadership changes, including the appointment of Angie Park as Chief Financial Officer, effective December 1, 2024, and the retirement of KC McClure. Additionally, Jean-Marc Ollagnier will step down as Chief Executive Officer, Europe, Middle East, and Africa (EMEA) and Mauro Macchi will succeed him. Angela Beatty will become the Chief Leadership and Human Resources Officer, succeeding Ellyn Shook. Karthik Narain and Bhaskar Ghosh will assume new roles as Chief Technology Officer and Chief Strategy and Innovation Officer, respectively. Paul Daugherty will retire and transition to a Senior Technology Advisor role. Atsushi Egawa and Ryoji Sekido will become co-CEOs of Asia Pacific.","2025-08-23 00:32:52",[],{"symbol":5,"accessionnumber":5755,"filingdate":3343,"sec_url":5757,"tags":6206,"headline":6211,"summary":6212,"sector":5949,"industry":5950,"date_processed":6213,"impact_score":5952,"exhibits":6214,"isLocked":5970},{"1.01":6207,"2.03":6209,"9.01":6210},[6208],"Financial Instrument Agreement",[5946],[6082],"Accenture Announces $5.5 Billion Credit Agreement","On May 14, 2024, Accenture plc, as guarantor, and its subsidiaries, as borrowers, entered into a $5.5 billion senior unsecured revolving credit facility with JPMorgan Chase Bank, N.A., as administrative agent. The facility replaces Accenture's prior $3.0 billion credit facility and is available for general corporate purposes. Borrowings will bear interest based on SOFR or other benchmarks with applicable margins.","2025-08-22 21:19:58",[6215],{"exhibit_number":6010,"htm_reference":6216,"full_url":6217},"acn05142024101excreditagre.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000157/acn05142024101excreditagre.htm",{"symbol":5,"accessionnumber":5765,"filingdate":3554,"sec_url":5767,"tags":6219,"headline":6222,"summary":6223,"sector":5949,"industry":5950,"date_processed":6224,"impact_score":5994,"exhibits":6225,"isLocked":5970},{"2.02":6220,"9.01":6221},[5990],[6058],"Accenture Announces Second Quarter Fiscal 2024 Financial Results","On March 21, 2024, Accenture plc announced financial results for its second quarter of fiscal 2024, ended February 29, 2024. The company disclosed non-GAAP financial measures including free cash flow, percentage changes in revenues and bookings on a local currency basis, and adjusted financial measures excluding business optimization costs and gain on an investment. Reconciliations of these non-GAAP measures to GAAP are included in the news release.","2025-08-22 08:42:13",[6226],{"exhibit_number":5982,"htm_reference":6227,"full_url":6228},"fy24q2earnings8-kexhibit.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000106/fy24q2earnings8-kexhibit.htm",{"symbol":5,"accessionnumber":5770,"filingdate":3745,"sec_url":5772,"tags":6230,"headline":6236,"summary":6237,"sector":5949,"industry":5950,"date_processed":6238,"impact_score":5952,"exhibits":6239,"isLocked":5970},{"5.02":6231,"5.07":6234,"9.01":6235},[6232,6233],"Board Member Departure","Board Member Appointed",[6124],[6082],"Accenture's 2024 Annual Meeting Approvals and Amendments","On January 31, 2024, Accenture plc held its annual general meeting of shareholders where it approved amendments to the Accenture plc 2010 Share Incentive Plan and the Accenture plc 2010 Employee Share Purchase Plan. The Amended 2010 SIP authorizes an additional 14 million shares for issuance, while the Amended 2010 ESPP authorizes an additional 45 million shares and extends the plan's term until December 13, 2033. Shareholders also approved the reappointment of directors and the compensation of named executive officers in non-binding votes.","2025-08-22 01:31:25",[6240,6243],{"exhibit_number":6010,"htm_reference":6241,"full_url":6242},"acn01312024agmex101ar2010s.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000032/acn01312024agmex101ar2010s.htm",{"exhibit_number":6014,"htm_reference":6244,"full_url":6245},"acn01312024agmex102ar2010e.htm","https://www.sec.gov/Archives/edgar/data/1467373/000146737324000032/acn01312024agmex102ar2010e.htm",null,1789889638942]