[{"data":1,"prerenderedAt":6471},["ShallowReactive",2],{"company-overview-ADBE":3},{"company_profile":4,"ohlc":24,"spy":4334,"trading_signals":5610,"company_actions":5746,"filings_8k":6088,"report_history":6470,"insider_summary":6470,"filings_summary":6470,"financials_summary":6470,"institutional_summary":6470,"seo_links":6470},{"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},"ADBE","Adobe Inc.","NASDAQ","XNGS","Technology","Software - Application",30709,"https://www.adobe.com","Adobe Inc. is a leading global software company that specializes in the creation of multimedia and creativity software products. Known for their industry-standard tools such as Photoshop, Illustrator, and Acrobat, Adobe's software facilitates a wide spectrum of creative work ranging from graphic design and photo editing to digital document management. The company's Adobe Creative Cloud, a subscription service, has become integral for professionals in media, publishing, and marketing sectors, providing access to an array of applications and services. Adobe's innovations extend into digital marketing solutions with Adobe Experience Cloud, assisting businesses in leveraging data for effective customer engagement. Founded in 1982 and headquartered in San Jose, California, Adobe has significantly influenced creative industries and digital marketing landscapes. Its software solutions are crucial for both individual creatives and enterprises, enhancing productivity and enabling cutting-edge content creation and distribution in an ever-evolving digital market.","Common Stock","Mr. Shantanu  Narayen","345 Park Avenue","San Jose","95110-2704","CA","United States","408 536 6000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,77,83,89,95,100,106,112,118,124,129,135,141,147,153,159,165,170,176,182,188,194,200,205,211,217,223,229,234,240,246,252,258,264,269,275,281,287,293,299,304,310,316,322,328,333,339,345,351,357,363,369,375,381,387,393,399,405,411,417,422,428,434,440,446,452,458,464,470,476,482,487,493,499,504,510,516,521,527,533,537,543,549,555,560,566,571,577,582,586,591,596,602,608,614,620,625,630,636,641,647,652,658,663,669,675,680,686,692,698,704,710,716,721,727,732,738,744,750,756,762,768,774,780,786,792,798,804,810,815,821,825,831,837,843,849,854,859,864,869,875,880,886,892,898,904,909,914,920,926,932,938,944,950,956,962,967,973,979,985,990,996,1001,1007,1013,1019,1024,1030,1036,1042,1048,1054,1060,1066,1072,1078,1084,1090,1096,1102,1108,1114,1118,1124,1130,1136,1142,1148,1154,1160,1166,1172,1178,1184,1190,1195,1201,1207,1213,1219,1224,1230,1236,1241,1247,1253,1258,1262,1268,1274,1280,1286,1292,1297,1303,1307,1312,1317,1323,1328,1334,1339,1345,1350,1356,1362,1368,1374,1380,1386,1391,1397,1403,1408,1414,1420,1426,1432,1438,1443,1447,1453,1459,1465,1471,1476,1482,1488,1494,1499,1504,1509,1514,1520,1526,1532,1538,1544,1550,1555,1561,1567,1572,1578,1583,1589,1595,1601,1607,1613,1619,1624,1630,1636,1641,1647,1652,1656,1662,1668,1674,1680,1686,1692,1698,1703,1709,1714,1720,1726,1731,1736,1741,1747,1753,1759,1765,1771,1777,1783,1788,1794,1800,1806,1812,1818,1824,1830,1836,1842,1848,1854,1860,1866,1872,1878,1883,1889,1895,1901,1907,1913,1919,1925,1931,1936,1942,1948,1954,1960,1965,1971,1976,1982,1988,1993,1999,2005,2011,2017,2023,2028,2034,2040,2046,2052,2056,2061,2067,2073,2079,2084,2089,2095,2100,2105,2110,2116,2121,2127,2133,2138,2144,2150,2156,2162,2167,2173,2179,2184,2190,2196,2202,2207,2212,2218,2224,2230,2236,2242,2247,2253,2259,2265,2271,2277,2283,2289,2295,2301,2306,2312,2318,2324,2329,2335,2340,2346,2352,2357,2363,2368,2374,2380,2386,2391,2396,2402,2407,2413,2419,2424,2430,2436,2442,2448,2452,2458,2464,2470,2476,2481,2487,2493,2499,2504,2510,2516,2522,2526,2532,2538,2544,2550,2556,2562,2567,2573,2579,2585,2591,2597,2603,2608,2614,2620,2625,2630,2636,2642,2648,2654,2660,2666,2672,2678,2683,2688,2693,2698,2704,2710,2716,2722,2727,2733,2739,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2804,2810,2815,2821,2826,2832,2838,2844,2849,2855,2861,2867,2873,2879,2885,2891,2896,2902,2908,2914,2920,2926,2932,2938,2944,2950,2956,2962,2968,2974,2979,2985,2991,2996,3002,3008,3014,3020,3025,3031,3037,3043,3049,3054,3059,3064,3070,3076,3081,3087,3093,3098,3104,3109,3115,3121,3127,3133,3139,3145,3151,3157,3163,3168,3174,3180,3186,3192,3197,3203,3208,3213,3219,3225,3231,3237,3243,3248,3254,3260,3266,3272,3278,3284,3290,3296,3302,3307,3312,3318,3322,3328,3334,3340,3346,3352,3358,3364,3370,3375,3381,3387,3393,3399,3405,3411,3417,3423,3429,3435,3441,3447,3453,3459,3465,3471,3476,3482,3487,3493,3499,3505,3511,3517,3522,3528,3534,3540,3546,3550,3555,3561,3567,3573,3579,3585,3591,3597,3602,3608,3614,3620,3626,3632,3637,3643,3649,3655,3661,3667,3673,3679,3685,3690,3696,3702,3708,3714,3719,3724,3730,3735,3741,3747,3753,3759,3765,3771,3777,3783,3789,3794,3800,3806,3812,3818,3824,3830,3835,3841,3847,3853,3859,3865,3871,3877,3883,3889,3895,3901,3906,3912,3916,3920,3925,3931,3936,3942,3948,3954,3960,3966,3972,3978,3984,3990,3996,4002,4008,4014,4020,4026,4031,4037,4043,4049,4055,4060,4066,4072,4078,4084,4090,4096,4102,4108,4114,4119,4124,4130,4136,4142,4148,4152,4157,4162,4167,4172,4178,4184,4188,4194,4200,4206,4212,4218,4222,4227,4233,4239,4244,4250,4256,4262,4267,4273,4279,4285,4291,4296,4301,4306,4312,4317,4322,4328],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",251.58,252.67,247.21,248.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":28},"2026-09-17",250.35,252.84,245.4,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",253.34,254.98,249.27,250.5,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",261.7,264.46,257.25,257.76,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",261.51,266.1,256.66,265.6,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",242.17,255.3,241.51,252.23,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",251.81,255,247.19,248.83,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",258.13,259.43,254.4,254.86,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",262.81,254.25,257.26,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",274.47,275.91,263.93,266.51,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",285.48,292.88,283.84,285.75,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",283.5,287.49,279.43,279.79,{"symbol":5,"time":96,"open":97,"high":98,"low":85,"close":99},"2026-09-01",288.26,294.53,286.08,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",287.65,294.13,286.26,292.79,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",288.22,294.09,286.52,291.52,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",279.16,291.18,278.37,289.15,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",265.19,274.6,265.04,273.47,{"symbol":5,"time":125,"open":126,"high":80,"low":127,"close":128},"2026-08-25",270.76,269.28,273.92,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",275,279,273.25,276.27,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",272.37,277.1,269.92,275.3,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",272.73,274.25,269.66,272.22,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",262.19,275.8,261.67,272.47,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",259.83,267.39,258.19,263.14,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",259.9,261.65,251.2,254.04,{"symbol":5,"time":166,"open":167,"high":168,"low":151,"close":169},"2026-08-14",273.22,273.4,264.02,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",261.61,271.88,255.85,270.49,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",258.45,263.26,255.1,258.75,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",270.48,272.23,262.68,263.71,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",263.06,273.13,262.14,272.96,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",262.82,270.16,261.29,265.21,{"symbol":5,"time":201,"open":59,"high":202,"low":203,"close":204},"2026-08-06",260.64,250.84,260.24,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",260.07,261.01,255.56,259.32,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",248.67,258.54,245.46,257.49,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",258.25,262.15,251.17,251.34,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",244.73,250.71,241.23,250.41,{"symbol":5,"time":230,"open":231,"high":57,"low":232,"close":233},"2026-07-30",251.5,242.42,247.9,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",249.99,266.28,248.54,263.43,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",242.85,254.06,241.69,249.18,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",230.39,242.05,229.79,237.75,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",216.5,226.93,216.15,225.11,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",222.18,222.75,210.88,212.17,{"symbol":5,"time":265,"open":266,"high":266,"low":267,"close":268},"2026-07-22",229.66,218,218.36,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",222.85,231.5,222.3,227.16,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",235.67,236.66,227.5,234.74,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",235.26,240.15,232.36,237.25,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",228.71,235.48,222.04,235.31,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",223.16,231.53,222.91,224.56,{"symbol":5,"time":300,"open":301,"high":302,"low":267,"close":303},"2026-07-14",221.16,224.2,220.78,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",226.75,232.08,225,230.61,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",226.5,228.4,222.82,223.64,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",214.12,222.71,213.09,222.65,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",221.39,222.5,216.93,220.94,{"symbol":5,"time":329,"open":301,"high":330,"low":331,"close":332},"2026-07-07",230.74,220.29,221.54,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",216.1,219.76,212.9,218.07,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",215.55,222.15,213.74,219.72,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",209.43,213.66,207.06,210.98,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",204.1,205.6,201.31,205.02,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",206.67,209.54,204.34,206.43,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",195.48,203.48,195.29,202.73,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",193,199.3,191.8,193.41,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",195.89,202.41,195.1,196.57,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",197.96,200.55,195.35,197.43,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",193.39,199.25,191.2,194.9,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",193.6,196.78,190.12,195.16,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",204.02,206.5,195.02,196.28,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",205.38,210.8,203.84,207.32,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",206.88,211.99,205.72,206.36,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":401},"2026-06-12",202.4,205.65,196.9,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",229.92,232.5,218.09,218.8,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",233.02,238.51,231.74,233.38,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",242.98,245.25,233.33,237.88,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",249.06,250.74,244.25,244.99,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",259.28,262.53,249.05,251.44,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",263.02,265.94,258.33,258.42,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",259.39,260,252.34,256.24,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",267.98,272.03,260.05,262.11,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",270,275.44,262.3,274.03,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",245.23,260.63,244.66,259.21,{"symbol":5,"time":483,"open":484,"high":485,"low":278,"close":486},"2026-05-28",239.57,244.76,241.44,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",237.76,244.24,237.28,238.24,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",242.57,243.57,238.57,240.49,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":485},"2026-05-22",245.89,249.77,242.71,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",246.45,247.95,242.11,244.1,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",250.28,253.69,246.21,253.37,{"symbol":5,"time":517,"open":518,"high":519,"low":62,"close":520},"2026-05-19",263.33,265.09,254.99,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",247.31,256.19,245.24,255.64,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",241.76,248.57,240.26,247.6,{"symbol":5,"time":534,"open":535,"high":492,"low":432,"close":536},"2026-05-14",236.24,237.01,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",238.54,239.08,232.84,236.07,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",247,247.58,240.4,240.83,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",250.53,255.41,244.69,246.15,{"symbol":5,"time":556,"open":557,"high":515,"low":558,"close":559},"2026-05-08",252.9,246.1,253.04,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",254.77,259.44,252.88,256.51,{"symbol":5,"time":567,"open":568,"high":70,"low":569,"close":570},"2026-05-06",252.02,248.28,250.17,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",254,256.62,248.49,255.62,{"symbol":5,"time":578,"open":236,"high":579,"low":580,"close":581},"2026-05-04",255.88,247.34,253.96,{"symbol":5,"time":583,"open":584,"high":585,"low":509,"close":226},"2026-05-01",252,253.56,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":558},"2026-04-30",240.1,246.68,236.28,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":496},"2026-04-29",240.97,243.62,238.67,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",242.13,245.26,241.16,243.2,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",240.77,245.88,239.11,239.31,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",239.77,245.66,238.42,245.44,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-23",244.88,246.54,233.52,238.98,{"symbol":5,"time":621,"open":622,"high":181,"low":623,"close":624},"2026-04-22",254.8,251.9,255.94,{"symbol":5,"time":626,"open":545,"high":627,"low":628,"close":629},"2026-04-21",254.75,245.1,247.18,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",249.49,251.63,245.34,248.63,{"symbol":5,"time":637,"open":638,"high":638,"low":639,"close":640},"2026-04-17",254.08,243.5,244.45,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",253.05,254.51,245.78,248.16,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":480},"2026-04-15",241.17,245.93,239.2,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",241.99,244.01,233,235.72,{"symbol":5,"time":659,"open":660,"high":661,"low":312,"close":662},"2026-04-13",227.14,240.19,240.11,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",229.9,231.04,224.13,225.35,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-09",235.6,236.3,227.7,229.94,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":607},"2026-04-08",244.3,247.44,237.99,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",244.17,244.77,238.72,240.14,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",242.84,246.7,240.23,244.36,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",242.46,245.01,237.72,242.92,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",241.96,243.48,235,241.37,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-31",241.67,244.03,239.51,243.08,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",236.78,243.28,236.73,241.13,{"symbol":5,"time":717,"open":718,"high":718,"low":719,"close":720},"2026-03-27",239.79,233.16,234.84,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-26",234.92,243.95,234.28,240.88,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":286},"2026-03-25",241.2,243.58,233.79,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-24",245.91,246.2,237.38,238.87,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-23",248.95,251.02,246.22,247.64,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-20",242.8,249.09,241,248.15,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-19",246.96,250.4,244.27,245.99,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-18",252.46,254.49,245.18,246,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-17",252.99,258.91,252.14,254.2,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-16",248.25,256.37,244.55,251.86,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",249,256.7,247.16,249.32,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",273.35,276.28,269.2,269.78,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-11",277.93,280.38,269.25,273.71,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-10",281.82,282.4,268.37,275.13,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-09",281.32,285.2,277.9,282.44,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",280.28,283.85,276.05,283.62,{"symbol":5,"time":811,"open":812,"high":813,"low":812,"close":814},"2026-03-05",275.4,285.36,281.74,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",271.51,276.67,270.34,273.12,{"symbol":5,"time":822,"open":468,"high":823,"low":468,"close":824},"2026-03-03",272.83,270.99,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",257.6,264.22,257.06,260.88,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",254.02,262.75,253.06,262.41,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-26",261.59,263.67,256.6,259.04,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",253.33,257.99,250.7,257.81,{"symbol":5,"time":850,"open":851,"high":219,"low":852,"close":853},"2026-02-24",245.57,244.28,255.17,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":589},"2026-02-23",254.14,254.5,244.8,{"symbol":5,"time":860,"open":63,"high":861,"low":862,"close":863},"2026-02-20",262.08,254.36,258.61,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":481},"2026-02-19",263.38,265.55,257.41,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-18",260.45,263.5,257.14,263.17,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":871},"2026-02-17",265.24,269.13,255.84,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-13",262.17,265.29,257.5,263.97,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-12",258.36,262.67,251.1,262.5,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-11",263.08,264.2,255.71,257.16,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",266.69,270.79,263.98,264.67,{"symbol":5,"time":905,"open":906,"high":784,"low":907,"close":908},"2026-02-09",267.05,262.95,266.9,{"symbol":5,"time":910,"open":911,"high":131,"low":912,"close":913},"2026-02-06",271.68,265.31,268.38,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-05",277.49,281.95,268.43,269.39,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-04",267.23,282.9,264.04,279.71,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",282.74,284.34,271.02,271.93,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",297.01,299.38,290.93,293.38,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-30",291.6,295.34,290.51,293.25,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-29",291.68,293.64,284.6,291.65,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-28",299.66,303.85,297.69,299.58,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-27",303.81,304.22,292.93,297.42,{"symbol":5,"time":963,"open":964,"high":965,"low":964,"close":966},"2026-01-26",301.4,306.3,304.72,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-23",301.46,303.84,299.2,301.07,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-22",296,301.82,295.2,299.73,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-21",290.77,294.51,288.33,294.23,{"symbol":5,"time":986,"open":987,"high":988,"low":983,"close":989},"2026-01-20",294.32,295,290.37,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-16",304.56,304.88,295.42,296.12,{"symbol":5,"time":997,"open":998,"high":999,"low":964,"close":1000},"2026-01-15",304.97,305.82,304.09,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",308.57,309.73,302.47,304.44,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-13",322.49,323,307.91,309.93,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",327.77,330.67,323.5,327.65,{"symbol":5,"time":1020,"open":1021,"high":1021,"low":1022,"close":1023},"2026-01-09",335.88,328,333.95,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-08",337.38,343.95,334.68,339.04,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-07",336.24,342.78,334.62,338.1,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",330,336.4,329.5,335.99,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-05",330.11,334.47,327.44,331.56,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-02",350.68,351.12,331.64,333.3,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-31",351.01,352.88,349.69,349.99,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-30",352.03,355.27,350.01,352.51,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-29",353.37,356.68,351.16,353.16,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-26",352.5,356.23,352.28,353.8,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-24",352.21,354.75,351.11,352.98,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-23",357.47,359.67,350.58,352.42,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-22",355.59,359.57,354.7,357.53,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-19",355.53,357.55,351.59,355.86,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-18",355.87,358.34,351.36,355.81,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-17",347.89,357.8,347.8,354.66,{"symbol":5,"time":1115,"open":1116,"high":1101,"low":1117,"close":1110},"2025-12-16",350,345.43,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-15",352.6,355,343.88,351.15,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-12",351.54,362.71,349.09,356.43,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-11",341.65,357,333.79,350.43,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",342.13,347.92,340.57,343.13,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",341.4,347.78,338.48,344.32,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-08",347.45,348.48,338.06,339.12,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-05",330.6,348.59,329.71,346.26,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-04",328.57,330.89,324.12,328.73,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-03",321.98,326.99,320.63,326.78,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-02",321.62,325.96,318.08,322.81,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-01",316.39,326.14,316.11,322.85,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",317.8,322.31,317.52,320.13,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1188},"2025-11-26",319.2,321.67,316.1,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-25",317.77,321.52,315.57,319.55,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-24",325,325.77,318.34,318.73,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-21",313.57,327.75,311.59,324.19,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-20",318.87,323.18,312.09,312.4,{"symbol":5,"time":1220,"open":1216,"high":1221,"low":1222,"close":1223},"2025-11-19",323.36,315.18,318.11,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-18",323.78,326.64,320.8,324.47,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-17",331.11,332.38,324.43,325.07,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1232},"2025-11-14",332.91,333.75,328.59,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-13",335.01,340,332.8,333.6,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-12",333.61,338.4,333.18,337.05,{"symbol":5,"time":1254,"open":1040,"high":1255,"low":1256,"close":1257},"2025-11-11",334,329.13,333.22,{"symbol":5,"time":1259,"open":1022,"high":1260,"low":1203,"close":1261},"2025-11-10",329.96,328.85,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-07",325.83,331.01,323.03,326.95,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-06",333,333.2,324.55,327.35,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-05",332.61,336.84,331.24,335.53,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-04",335.02,340.55,332.81,335.35,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-03",340.31,342.46,332.88,337.47,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1288},"2025-10-31",338.7,341.26,336.8,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-30",338.2,344.7,333.1,339.24,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1252,"close":1306},"2025-10-29",355.52,337.86,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1111,"close":1311},"2025-10-28",360,363.7,359.91,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1111},"2025-10-27",355.57,358.56,352.41,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-24",357.21,358.1,353.29,353.52,{"symbol":5,"time":1324,"open":1065,"high":1325,"low":1326,"close":1327},"2025-10-23",354.35,348.71,354.12,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-22",355.48,360.19,352.87,354.09,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1099},"2025-10-21",343.59,358.37,343.32,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",334.64,344.2,334.25,343.4,{"symbol":5,"time":1346,"open":1210,"high":1347,"low":1348,"close":1349},"2025-10-17",335.1,327.7,333.26,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-16",333.86,336.65,327.5,329.23,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-15",335.42,335.6,329.21,330.63,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-14",335.22,338.82,332.72,335.94,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-13",339.25,340.28,335.61,339.32,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-10",347.91,348.72,336.94,337.51,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-09",349.77,350.6,344.3,347.47,{"symbol":5,"time":1387,"open":1116,"high":1388,"low":1389,"close":1390},"2025-10-08",354.05,347.52,348.77,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-07",352.59,353.33,344.24,348.31,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-06",346.93,357.34,342.04,350.14,{"symbol":5,"time":1404,"open":1405,"high":1393,"low":1406,"close":1407},"2025-10-03",352,346.31,346.74,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-02",343.76,351.73,342.42,351.48,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-01",347.16,349.83,340.05,343.72,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-30",360.54,362,349.9,352.75,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-29",362.04,363.17,358.8,359.42,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",353.71,360.72,352.78,360.37,{"symbol":5,"time":1439,"open":1440,"high":1133,"low":1441,"close":1442},"2025-09-25",351.91,351.5,354.16,{"symbol":5,"time":1444,"open":1445,"high":1445,"low":1112,"close":1446},"2025-09-24",355.6,353.27,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-23",364.18,368.73,361.3,361.78,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-22",364.16,365.38,359.36,364.08,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-19",368.94,370.31,362.54,365.9,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-18",366.86,370.86,365.85,367.46,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1473,"close":1475},"2025-09-17",353.18,365,362.07,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-16",350.16,356.94,348.32,352.73,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-15",350.5,358,345.05,347.1,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-12",361.1,366.5,341.61,349.36,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1416,"close":1498},"2025-09-11",354.69,355.25,350.55,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1478},"2025-09-10",356.29,359.19,348.12,{"symbol":5,"time":1505,"open":1506,"high":1506,"low":1507,"close":1508},"2025-09-09",362.75,353.03,354.06,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1336,"close":1513},"2025-09-08",348.86,358.82,358.66,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-05",345.81,354.67,345.1,348.97,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-04",342.24,344.41,331.5,344.31,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-03",345.72,348.51,343.36,348.5,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-02",350.24,352.71,341.28,345.63,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-29",354,357.25,352.46,356.7,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-28",357.63,358.26,349.11,353.96,{"symbol":5,"time":1551,"open":1552,"high":1437,"low":1553,"close":1554},"2025-08-27",355.98,355.16,356.35,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-26",363.03,363.23,353.7,354.91,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-25",362.56,364.65,361.4,363.21,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1540,"close":1571},"2025-08-22",355.8,362.65,362.09,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-21",349.91,353.82,347,353.43,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1577},"2025-08-20",361.68,363,353.2,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-19",359.22,364.24,358.12,361.03,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-18",355.68,358.39,353,357.24,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-15",348.33,357.29,348,354.85,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-14",349.5,351.56,346.1,348.58,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-13",339.54,351.76,337.55,351.07,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-12",333.52,338.76,330.04,338.43,{"symbol":5,"time":1620,"open":1621,"high":1344,"low":1622,"close":1623},"2025-08-11",334.53,332.47,333.65,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-08",338.68,341.57,336.37,341.05,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-07",344.04,347.38,332.65,338.27,{"symbol":5,"time":1637,"open":1132,"high":1638,"low":1639,"close":1640},"2025-08-06",345.66,339.19,345.62,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-05",339.31,342.74,337.35,338.74,{"symbol":5,"time":1648,"open":1070,"high":1649,"low":1650,"close":1651},"2025-08-04",351.21,338.04,338.85,{"symbol":5,"time":1653,"open":1654,"high":1501,"low":1655,"close":1112},"2025-08-01",355.95,347.46,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-31",362.26,362.5,354.27,357.69,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-30",370.68,370.72,363.48,364,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-29",370.45,376.16,369.71,370.7,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-28",371.03,372.59,368.72,369.47,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-25",372.31,372.41,369.51,370.74,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-24",371.9,376,370.61,371.69,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-23",373.49,373.99,369.26,372.46,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1700,"close":1702},"2025-07-22",368,374.5,372.87,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-21",366.49,368.28,363.13,367.68,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1667,"close":1713},"2025-07-18",367.07,367.79,365.79,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-17",360.6,366.96,359.28,366.45,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-16",364.59,365.55,358.71,361.77,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1449},"2025-07-15",367,368.32,363.88,{"symbol":5,"time":1732,"open":1733,"high":1708,"low":1734,"close":1735},"2025-07-14",363.19,360.18,366.99,{"symbol":5,"time":1737,"open":1700,"high":1738,"low":1739,"close":1740},"2025-07-11",371.15,362.7,363.35,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-10",371.99,373.5,365.51,371.43,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-09",383.5,384.75,370.91,373.38,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-08",378.5,386.6,377.18,382.24,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-07",378.9,382.22,375.52,376.93,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-03",378,383.2,377.8,379.31,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-02",384.64,386.88,372.73,378.47,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-01",385.1,392.58,381.52,392.1,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1774},"2025-06-30",387.3,390.98,384.63,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-27",385.44,390.31,384.41,385.83,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-26",387.2,389.99,382.87,384.95,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-25",383.6,388.05,382,387.55,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-24",384.96,385,378.51,382.34,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-23",377.59,380.21,374.24,380.12,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-20",380.48,382.29,373.76,376.92,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-18",383.99,385.27,377.54,378.04,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-17",397.28,399.67,381.8,382.68,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-16",392.99,405,391.11,401.73,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-13",392.5,399.85,383.75,391.68,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-12",411.43,416.39,410.77,413.68,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-11",415.2,416.04,410.42,412.84,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-10",416.61,419.82,414.42,416.06,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-09",417.3,419,415.15,416.26,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-06",417.54,419.65,415.28,416.92,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1856},"2025-06-05",415,421.48,413.98,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-04",411.54,415.94,410.08,413.91,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-06-03",403.46,412.64,402.48,412.49,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-02",408.88,410,396.73,403.4,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-30",414.14,417.86,411.53,415.09,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-29",414,415.42,410.47,413.36,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-28",413.81,416.37,411.42,412.23,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-27",412.76,414.95,411.6,413.1,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-23",409.11,411.45,407.15,407.69,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1933,"close":1935},"2025-05-22",412.51,417.9,414.33,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-21",414.86,422.95,412.59,414.03,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-20",417.87,419.13,414.29,417.61,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-19",413.53,421.27,413.2,420.68,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-16",414.62,421.77,412.06,417.13,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1962,"close":1964},"2025-05-15",399.35,404.85,404.69,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-14",396.85,400.12,396.42,399.47,{"symbol":5,"time":1972,"open":1973,"high":1833,"low":1974,"close":1975},"2025-05-13",395.9,394.71,397.4,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-12",394.33,397.82,392.76,395.94,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-09",386.18,388.77,382.33,383.28,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1826},"2025-05-08",388.3,388.73,383.4,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-07",384.7,387.83,380.95,384.97,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-06",376.57,386.52,375.05,382.98,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-05-05",379.29,384.54,378.4,381.06,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-05-02",380.09,383.56,379.19,380.87,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-05-01",378.3,380.44,374.07,374.63,{"symbol":5,"time":2024,"open":2025,"high":1689,"low":2026,"close":2027},"2025-04-30",366.87,363.56,374.98,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-29",367.21,373.88,366.88,370.98,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-28",368.05,370.99,364.58,368.62,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-25",361.7,369.31,359.99,367.72,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-24",353.59,361.12,353.25,360.91,{"symbol":5,"time":2053,"open":1587,"high":1581,"low":2054,"close":2055},"2025-04-23",349.8,351.96,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":1574},"2025-04-22",349.14,352.08,344.37,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-21",344.57,346.68,338.64,343.22,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-17",349.75,351.88,345.09,348.8,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-16",345,350.38,341.31,344.19,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2076},"2025-04-15",351.05,356.49,349.19,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":1531,"close":2088},"2025-04-14",359.51,362.05,350.91,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-11",351.44,353.1,342.35,352.47,{"symbol":5,"time":2096,"open":2097,"high":1659,"low":2098,"close":2099},"2025-04-10",360.97,341.52,350.05,{"symbol":5,"time":2101,"open":1646,"high":2102,"low":2103,"close":2104},"2025-04-09",365.72,333.43,364.64,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":1244},"2025-04-08",350.1,350.74,333.83,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-07",335.54,358.36,332.01,340.7,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2072,"close":2120},"2025-04-04",359,361.73,349.07,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",371.88,376.01,366.29,367.25,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-02",378.28,388,376.54,385.78,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":1768},"2025-04-01",381.13,384,375.53,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-31",380,384.8,374.67,383.53,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-28",393.89,396.92,384.76,385.71,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-27",397.44,401.48,392.51,396.15,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-26",403,404.5,397.01,397.81,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":1838,"close":2166},"2025-03-25",393.57,404.32,403.64,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-24",392.47,396.86,391.38,394.47,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-21",384.13,389.85,382.45,387.26,{"symbol":5,"time":2180,"open":2181,"high":1979,"low":2182,"close":2183},"2025-03-20",386.9,385.8,389.61,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-19",394.1,395.26,387,387.89,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-18",395.36,395.95,384.57,391.37,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-17",394.12,399.94,387.13,399.34,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1769,"close":2206},"2025-03-14",379.75,396.36,394.74,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":1701,"close":2211},"2025-03-13",405.27,405.77,377.84,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-12",436.69,443.9,435.5,438.6,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-11",432.88,441.33,431,433.66,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-10",443.11,444.54,433.23,435.08,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-07",442,452.51,440.99,449.4,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-06",444.73,452.19,441.19,444.78,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2226,"close":2246},"2025-03-05",443.65,453.26,451.24,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-04",439.25,448.82,434.7,446.03,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-03",440.65,448.09,438.21,440.72,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-28",438.16,440.37,432.1,438.56,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-27",441.79,444.57,436.82,437.19,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-26",443.8,447.65,438.4,441.5,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-25",443.47,447.49,439.17,443.41,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-24",445.11,446.28,440.91,444.42,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-21",453.28,453.75,440.69,444.32,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-20",457.44,461,451.57,454.69,{"symbol":5,"time":2302,"open":2303,"high":2303,"low":2304,"close":2305},"2025-02-19",463.61,455.32,456.99,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-18",462.65,464.33,453.07,464.11,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-14",463.35,464.99,458,460.16,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-13",465.21,465.7,457.03,459.22,{"symbol":5,"time":2325,"open":2316,"high":2326,"low":2327,"close":2328},"2025-02-12",463,451.3,462.76,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-11",449,461.55,448.29,458.82,{"symbol":5,"time":2336,"open":2249,"high":2337,"low":2338,"close":2339},"2025-02-10",453.37,439,451.1,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-02-07",436.24,441,432.41,433.07,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-02-06",437.63,439.96,434.35,435.4,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2348},"2025-02-05",440.75,444.95,436.27,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-04",435.43,443.58,434.26,440.23,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2217},"2025-02-03",437.8,442.74,430.88,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-31",446.98,447.01,435.83,437.45,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-30",439.67,448.42,439.23,446,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-29",439.92,444.36,438.83,441.68,{"symbol":5,"time":2387,"open":2356,"high":2388,"low":2389,"close":2390},"2025-01-28",445.81,431.64,442.84,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2217},"2025-01-27",430.23,445.45,430.12,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-24",437.28,441.88,434.73,435.38,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2398},"2025-01-23",435.88,437.73,432.49,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-22",438,439.73,433.43,437.32,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-21",433.26,439.98,431.5,436.36,{"symbol":5,"time":2420,"open":2350,"high":2421,"low":2422,"close":2423},"2025-01-17",435.99,425.7,429.99,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-16",418.21,428.89,418,426.93,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-15",421.7,423.97,415.66,417.28,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-14",407.25,412.75,405.07,412.71,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-13",404.27,409.96,403.75,408.5,{"symbol":5,"time":2449,"open":1898,"high":1924,"low":2450,"close":2451},"2025-01-10",405.32,405.92,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2025-01-08",417.34,422.66,415.51,419.58,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2025-01-07",431.37,435.18,420.51,422.63,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-06",431.88,436.41,427.79,431.18,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-03",429.45,433.3,425.32,430.57,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2343},"2025-01-02",447.76,450.12,440.56,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-31",446.35,448.5,442.81,444.68,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-30",442.94,447.6,438.57,445.8,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-27",446.88,449.91,441.11,446.48,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2486,"close":2503},"2024-12-26",445.85,452.34,450.16,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-24",446.5,448.87,442.57,447.94,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-23",447,451.43,443.42,446.74,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-20",433.02,451.42,432.47,447.17,{"symbol":5,"time":2523,"open":2282,"high":2331,"low":2524,"close":2525},"2024-12-19",437.11,437.39,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-18",453.24,455.25,441.1,441.31,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-17",460.59,465.86,452.48,455.23,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-16",467.19,473.62,461.2,461.53,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-13",473.98,474.91,456.8,465.69,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-12",487.5,494,470.9,474.63,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-11",547.05,552.3,541.74,549.93,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2558},"2024-12-10",547.35,552.83,544.22,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-09",556.1,557.9,546.11,547.93,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-06",544.15,554.37,542.9,552.96,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-05",534.42,540.11,529.79,538.22,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-04",523.02,541.77,521.01,536.49,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-03",511.04,516.78,504.51,516.26,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-02",512.85,518.77,511.53,516.2,{"symbol":5,"time":2604,"open":2605,"high":2605,"low":2606,"close":2607},"2024-11-29",517.65,513.58,515.93,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-27",523.21,525.88,508.72,513.68,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-26",519.95,525.76,516.36,525.3,{"symbol":5,"time":2621,"open":2622,"high":2610,"low":2623,"close":2624},"2024-11-25",519.09,513.19,518.73,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2627,"close":2629},"2024-11-22",502.5,513.37,512.15,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-21",502.1,508.57,493.1,504.44,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-20",505.41,506.36,494.61,499.5,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-19",496,502.41,495.46,499.61,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-18",505,505.51,497.69,499.51,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-11-15",520.3,524.5,498.81,503.37,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-11-14",530.55,534.64,523.46,529.87,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-13",523.79,539.92,520.59,532.5,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-12",504.39,528.91,504.27,526.42,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2680,"close":2682},"2024-11-11",493.6,507.72,504.48,{"symbol":5,"time":2684,"open":2685,"high":2650,"low":2686,"close":2687},"2024-11-08",503.83,493.69,494.68,{"symbol":5,"time":2689,"open":2690,"high":2690,"low":2691,"close":2692},"2024-11-07",510.66,495.3,500.92,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2695,"close":2697},"2024-11-06",492.93,506.21,504.83,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-05",483.09,486.66,480.47,486.42,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-11-04",479.03,483.76,477.37,481.35,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-11-01",475.41,485.16,475.05,482.8,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-31",486,486.05,477.38,478.08,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2724,"close":2726},"2024-10-30",482.24,492.2,486.68,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-29",481.92,487.56,479.33,485.39,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-28",487.65,488.49,480.48,481.04,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-25",483.42,488.34,482.52,483.72,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-24",486.63,488.47,480.06,482.87,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-23",492,493.83,483.39,485.03,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-22",496.43,497.34,488.36,493.11,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-21",494.6,500.65,492.96,497.71,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-18",491.29,499,491.05,494.9,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-17",506.51,507.5,495.23,496.83,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-16",506.39,506.84,500.25,502.54,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-15",513.82,517.77,506.8,508.03,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-14",501.8,514.26,500.41,509.65,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2774,"close":2803},"2024-10-11",504.78,507.98,495.42,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-10-10",490.54,506.45,489.35,503.57,{"symbol":5,"time":2811,"open":2812,"high":2812,"low":2813,"close":2814},"2024-10-09",495.88,492.32,494.08,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-08",492.45,500,486.4,496.24,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2819,"close":2825},"2024-10-07",503.96,504.87,487.3,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-04",507.29,508.56,503.59,507.22,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-03",501.02,509.81,498.59,503.8,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-02",503.87,510.19,502.82,505.81,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2627,"close":2848},"2024-10-01",517.45,519,502.8,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-09-30",513.83,518.47,511.74,517.78,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-27",516.52,516.68,512.3,515.48,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-26",520.51,521.36,512.11,515.38,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-25",526.02,526.18,516.24,517.9,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-24",527.72,530.3,521.71,524.07,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-23",525.71,532,524.96,527.87,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-20",526.44,528.63,515.72,522.3,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2887},"2024-09-19",518.81,527.48,518.02,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-18",517.01,517.58,506.49,508.13,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-09-17",524.29,527.1,514.58,515.03,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-16",537.4,537.69,521.26,521.5,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-13",532.57,540.27,526.6,536.87,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-12",581.45,587.75,572.98,586.55,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-09-11",573.01,581.24,559.35,580.38,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-09-10",576.75,577.8,567.14,574.48,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-09-09",567.69,574.57,564.44,569.88,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-09-06",570.9,573.31,558,563.41,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-05",570.75,573.39,562.53,567.93,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-09-04",568.87,578.86,565.76,575.25,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-09-03",576.3,586.7,566.79,571.04,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-30",572.2,575.65,568.29,574.41,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2976,"close":2978},"2024-08-29",567.05,578.4,569.63,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-28",568.22,569.59,557.67,560.54,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-27",554.4,569.52,554.34,567.82,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2993,"close":2995},"2024-08-26",555.03,560.26,559.44,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-23",565.45,566.52,552.5,558.3,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-22",567.07,572,555.65,557.44,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-21",562.13,566.6,557.91,565.79,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-20",564.48,568.18,559.61,562.25,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3022,"close":3024},"2024-08-19",550.59,563.77,563.12,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-16",552.35,554.76,547.8,553.46,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-15",545.19,557.22,545.01,554.16,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-14",536.62,542.92,533.2,539.79,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-13",530.93,537.72,527.9,535.22,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3045},"2024-08-12",536.04,538.08,525.77,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3056,"close":3058},"2024-08-09",528.02,537.28,536.3,{"symbol":5,"time":3060,"open":2670,"high":3061,"low":3062,"close":3063},"2024-08-08",531.07,519.56,530.24,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-07",520.95,531.01,512.86,513.62,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-06",513.69,519.16,509.01,514.2,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2818,"close":3080},"2024-08-05",504.23,515.9,509.32,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-08-02",535.78,536.84,519.68,526.17,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-08-01",549.99,561.98,540.24,546.41,{"symbol":5,"time":3094,"open":2558,"high":3095,"low":3096,"close":3097},"2024-07-31",555.55,543.77,551.65,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-30",541.85,543.67,530.95,538.71,{"symbol":5,"time":3105,"open":3106,"high":3106,"low":3107,"close":3108},"2024-07-29",544.3,535.19,536.61,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-26",535.35,545.5,533.33,542.44,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-25",536.8,542.28,527.59,532.15,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-24",543.8,544.71,530.35,531.04,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-23",556.49,557.25,544.44,546.01,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-22",558.65,560.19,552.71,554.82,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-19",557.05,561.09,548.96,551,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-18",564.18,564.26,556.07,556.85,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-17",563.93,565,556.46,563.09,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-16",564.6,570.1,562.08,566.54,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3165,"close":3167},"2024-07-15",560.23,568.23,565.71,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-07-12",555.1,562.49,552.32,559.05,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-07-11",564,572.62,557.09,557.63,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-10",564.71,566.93,558.21,564.55,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-09",573.05,575.01,562.46,566.02,{"symbol":5,"time":3193,"open":3194,"high":2934,"low":3195,"close":3196},"2024-07-08",573.18,563.92,575.4,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-07-05",570.91,580.55,568.92,578.34,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3176,"close":3207},"2024-07-03",564.29,571.83,570.15,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3210,"close":3212},"2024-07-02",560,570.14,567.71,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-07-01",551.37,561.21,549.73,560.01,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-28",549.7,558.48,548.01,555.54,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-27",533.21,549.16,532.1,546.76,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-26",528.58,530.66,526.01,528.66,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-25",526.2,529.68,522.24,526.88,{"symbol":5,"time":3244,"open":3229,"high":3245,"low":3246,"close":3247},"2024-06-24",534.58,523.48,524.17,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-21",530.31,535,524.72,533.44,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-20",527.67,533.23,520.4,522.95,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-06-18",514.71,530.37,513.13,522.25,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-17",525.51,525.94,505.38,518.74,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-14",530.25,534.45,521.88,525.31,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-13",457.87,462.39,453.5,458.74,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-06-12",470,471.12,459.16,459.87,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-06-11",456.91,462.74,455.5,462.69,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-06-10",453.84,462.23,451.51,459.94,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3304,"close":3306},"2024-06-07",458.13,468.93,465.43,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3304},"2024-06-06",457.7,467.85,456.87,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-05",449.19,458.6,448.37,455.8,{"symbol":5,"time":3319,"open":3320,"high":2479,"low":3321,"close":3316},"2024-06-04",442.82,441.59,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-06-03",447.58,449.84,436.58,439.02,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-05-31",447.72,448.23,433.97,444.76,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-30",464.9,466.82,444.84,445.87,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-29",472.78,482.79,472.6,477.6,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-28",473.01,478.67,469.6,478.43,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-24",481.25,485.38,473.9,475.43,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-23",488.38,491.68,478.69,483.31,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-05-22",483.97,485.67,479.14,483.93,{"symbol":5,"time":3371,"open":3372,"high":2552,"low":3373,"close":3374},"2024-05-21",481.19,477.12,481.85,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-20",483,485.37,478.32,484.69,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-17",483.32,485.88,481.52,483.43,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-16",484.7,486.23,481.39,482.88,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-05-15",480.76,489.61,476.61,485.35,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-14",480.41,481.8,466.48,475.95,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-05-13",486.24,490.16,481.71,483.11,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-05-10",483.5,489.48,480.3,482.29,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-05-09",489.41,490.44,481.65,482.65,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-08",489.97,495.81,486.92,488.1,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-05-07",492.51,496.76,489.14,492.27,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-05-06",490.1,495.44,488,493.59,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-05-03",482.27,487.49,477.57,486.18,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-05-02",474.3,477.16,468.3,476.57,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-05-01",461.12,477.76,460.36,469.39,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-30",472,475.42,462.46,462.83,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-29",478.04,481.68,471.07,473.07,{"symbol":5,"time":3472,"open":3473,"high":3343,"low":3474,"close":3475},"2024-04-26",472.31,471.69,477.56,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-25",468.41,474.5,465.78,473.44,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3373},"2024-04-24",472.94,478.57,471.73,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-23",469.72,474.81,467.83,472.9,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-22",470.22,471.5,462.28,466.89,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-19",476.54,476.58,463.09,465.02,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-18",476.76,477.61,471.83,473.18,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-17",477.31,481.02,472.69,474.45,{"symbol":5,"time":3518,"open":3286,"high":3519,"low":3520,"close":3521},"2024-04-16",478.98,468.49,476.22,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-15",477.02,478.52,468.35,470.1,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-12",477.95,478.78,468.6,474.09,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-11",487.36,488.67,479.74,484.28,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-10",489.39,491.77,480.28,487.22,{"symbol":5,"time":3547,"open":2718,"high":3548,"low":3363,"close":3549},"2024-04-09",493.31,492.55,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3539},"2024-04-08",484.78,486.98,477.23,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-05",488.84,490.09,481.28,485.12,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-04-04",503.56,504.11,486.7,487.11,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-04-03",497.36,498.86,494.71,497.01,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-04-02",494.4,500.75,491.34,499.21,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-04-01",504.99,506.92,499.31,502.09,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-28",508.12,509,500.26,504.6,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-27",515.47,516.86,499.7,504.4,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":2830,"close":3601},"2024-03-26",508.06,512.79,507.6,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-25",496.79,510.63,496.69,507.23,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-22",509.07,511.59,496.67,499.52,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-21",517.6,519.73,506.2,511.25,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-03-20",523.29,523.87,512.5,519.14,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-19",509.89,522.68,508.99,521.19,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3634,"close":3636},"2024-03-18",495.55,515.73,513.86,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-03-15",499.64,503.13,485,492.46,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-03-14",578,579.54,568.76,570.45,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-03-13",579.06,585.35,573.41,573.55,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-03-12",568.6,579.79,562.6,579.14,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-03-11",552.45,562.69,551.02,560.42,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-03-08",553,560.44,550.51,551.69,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-03-07",550,558.38,541.59,556.04,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-03-06",548,550.64,538.15,543.09,{"symbol":5,"time":3686,"open":3659,"high":3687,"low":3688,"close":3689},"2024-03-05",564.19,539.35,544.84,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-03-04",572.85,576.25,564.1,567.94,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-03-01",561.11,572.89,560.67,570.93,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-29",554.89,561.94,553.23,560.28,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-02-28",552,557.2,549.76,551.82,{"symbol":5,"time":3715,"open":3716,"high":3716,"low":3717,"close":3718},"2024-02-27",565.91,548.54,552.49,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3721,"close":3723},"2024-02-26",556.56,570.6,560.48,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-23",543.49,557.18,541.48,553.44,{"symbol":5,"time":3731,"open":3732,"high":3095,"low":3733,"close":3734},"2024-02-22",553.94,534.56,537.57,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-21",539.76,542.57,529.37,538.52,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-20",531.5,545.88,528.01,541.91,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-16",589.9,590.14,546.37,546.66,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-15",606,607.32,589.77,590.44,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-02-14",605.85,610.33,602.5,604.66,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-02-13",596.7,608.39,590,601.89,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-02-12",626,626.35,611.58,611.84,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-02-09",616,628.07,615.8,627.21,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-08",615.85,621.34,612.51,615.86,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3785},"2024-02-07",613.25,620.42,610.15,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-02-06",625.58,626.46,604.67,607.14,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-02-05",633.03,634.59,624.54,630.5,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-02-02",624.79,638.25,617.01,634.76,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-02-01",619,628.8,618.78,627.91,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-31",620,625.93,612.17,617.78,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-30",630,630.47,620.89,627.96,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3832,"close":3834},"2024-01-29",615.71,636.25,630.23,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-01-26",620.7,622.5,613,613.93,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-01-25",615.42,627.06,612.24,622.58,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2024-01-24",601.71,616.95,597.46,606.48,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-23",602.21,604.32,591.34,597.18,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-22",615,620.96,603.15,603.59,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2024-01-19",593.81,612.07,589.13,611.55,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2024-01-18",586.9,596.89,584.21,593.7,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2024-01-17",591.99,596.75,582.44,596.1,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2024-01-16",592.83,597.76,588.34,597.68,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2024-01-12",598.39,599.38,593.02,596.54,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2024-01-11",592,597.84,584.52,597.49,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3903,"close":3905},"2024-01-10",585.43,593.65,591.03,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2024-01-09",578.33,588.2,577.28,586.2,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3914,"close":3200},"2024-01-08",567.87,581.51,{"symbol":5,"time":3917,"open":3918,"high":2988,"low":3919,"close":3159},"2024-01-05",563.5,563.34,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":2976},"2024-01-04",570.99,572.91,566.66,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2024-01-03",574.58,577.3,570.19,571.79,{"symbol":5,"time":3932,"open":3933,"high":3758,"low":3934,"close":3935},"2024-01-02",589.51,576.76,580.07,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-29",596.09,600.75,592.94,596.6,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-28",597.44,599.04,593.63,595.52,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-27",598.6,599.79,593.71,596.08,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-26",598.92,601.69,596.5,598.26,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-12-22",600.8,601.86,596,598.75,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-12-21",603,607.4,594.82,600.14,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-12-20",600.71,610.68,595.07,596.06,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-12-19",600,612.71,598.08,604.64,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-18",591.52,603.13,586.62,599.13,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-15",580.6,591.66,578.2,584.68,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-14",593,593.16,578.3,584.64,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-12-13",630.41,632.45,618.03,624.26,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-12-12",625.86,633.89,623,633.66,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-12-11",616.88,627.82,614.34,625.2,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-12-08",605,610.23,601.3,610.01,{"symbol":5,"time":4027,"open":3956,"high":4028,"low":4029,"close":4030},"2023-12-07",609.23,596.47,608.78,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-12-06",608.06,608.53,594.49,595.7,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-12-05",596.77,602.74,591.17,602.22,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-12-04",604.91,608.29,596.21,604.56,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-12-01",609.24,615.2,603.18,612.47,{"symbol":5,"time":4056,"open":3820,"high":4057,"low":4058,"close":4059},"2023-11-30",621.48,605.07,611.01,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-29",625.94,628.6,616.77,617.39,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-28",613.98,625.6,612.26,623.32,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-27",618.8,625.83,614.57,619.27,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-24",616.26,619.44,613.6,619.43,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-22",616.63,624.38,614.01,619.72,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-11-21",610.63,615.57,607.03,610.99,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-11-20",605.31,614.2,604.5,612.7,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-11-17",602.07,605.05,597.02,602.66,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-11-16",595.45,605.27,592.14,602.06,{"symbol":5,"time":4115,"open":4022,"high":4116,"low":4117,"close":4118},"2023-11-15",605.73,591.79,595.31,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":3945,"close":4123},"2023-11-14",601.56,613.71,604.33,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-11-13",589.98,594.26,583.36,590.34,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-11-10",580.49,598.14,576.01,597.22,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-11-09",587.51,590.04,576.34,577.74,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-11-08",589,595.67,581.07,585.31,{"symbol":5,"time":4149,"open":4150,"high":4144,"low":4150,"close":4151},"2023-11-07",568.81,585.2,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":2998},"2023-11-06",566,567.88,558.17,{"symbol":5,"time":4158,"open":3210,"high":4159,"low":4160,"close":4161},"2023-11-03",567.03,557.66,563.66,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":3675,"close":4166},"2023-11-02",550.44,559.36,558.71,{"symbol":5,"time":4168,"open":3251,"high":4169,"low":4170,"close":4171},"2023-11-01",545.27,534,544.5,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-10-31",530.64,532.64,522.81,532.06,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-30",516.11,530.75,512.24,526.94,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":3582,"close":3587},"2023-10-27",517.5,519.86,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-26",530,530.99,511.68,514.28,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-25",533.56,534.46,517.63,521.14,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-24",544.64,546,532.12,539.56,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-10-23",535.81,548.03,531,540.41,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-20",555.74,555.98,535.95,540.96,{"symbol":5,"time":4219,"open":3210,"high":4220,"low":4221,"close":4214},"2023-10-19",567.1,553.47,{"symbol":5,"time":4223,"open":4224,"high":3017,"low":4225,"close":4226},"2023-10-18",554.48,554.24,557.87,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-17",545.41,560.8,543.34,560.09,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-10-16",553.18,555.57,545.69,550.74,{"symbol":5,"time":4240,"open":3210,"high":4241,"low":4242,"close":4243},"2023-10-13",562.89,546.99,548.76,{"symbol":5,"time":4245,"open":4246,"high":4247,"low":4248,"close":4249},"2023-10-12",553.7,574.4,552.23,559.63,{"symbol":5,"time":4251,"open":4252,"high":4253,"low":4254,"close":4255},"2023-10-11",538.59,551.34,536.11,549.91,{"symbol":5,"time":4257,"open":4258,"high":4259,"low":4260,"close":4261},"2023-10-10",530.91,537,530.4,532.72,{"symbol":5,"time":4263,"open":4264,"high":4190,"low":4265,"close":4266},"2023-10-09",522,518.75,529.29,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-10-06",513.22,531.31,509.52,526.68,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4277,"close":4278},"2023-10-05",519.84,522.61,509.24,516.44,{"symbol":5,"time":4280,"open":4281,"high":4282,"low":4283,"close":4284},"2023-10-04",511.93,519.76,510,518.42,{"symbol":5,"time":4286,"open":4287,"high":4288,"low":4289,"close":4290},"2023-10-03",517.52,520.49,504.55,507.03,{"symbol":5,"time":4292,"open":4293,"high":4294,"low":4293,"close":4295},"2023-10-02",508.24,522.41,521.13,{"symbol":5,"time":4297,"open":4298,"high":4299,"low":4298,"close":4300},"2023-09-29",505.44,518.58,509.9,{"symbol":5,"time":4302,"open":2818,"high":4303,"low":4304,"close":4305},"2023-09-28",508.68,499.25,504.67,{"symbol":5,"time":4307,"open":4308,"high":4309,"low":4310,"close":4311},"2023-09-27",507.51,509.25,498.7,502.6,{"symbol":5,"time":4313,"open":4314,"high":4314,"low":4315,"close":4316},"2023-09-26",510.14,502.01,506.3,{"symbol":5,"time":4318,"open":4319,"high":4320,"low":2831,"close":4321},"2023-09-25",511.45,514.25,511.6,{"symbol":5,"time":4323,"open":4324,"high":4325,"low":4326,"close":4327},"2023-09-22",513.09,518.15,508.83,512.9,{"symbol":5,"time":4329,"open":4330,"high":4331,"low":4332,"close":4333},"2023-09-21",519.48,526.29,513.4,513.88,[4335,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4438,4443,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4601,4606,4610,4615,4620,4624,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4687,4692,4697,4701,4706,4711,4715,4720,4725,4730,4735,4740,4745,4750,4754,4759,4764,4769,4773,4777,4782,4787,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5010,5015,5020,5025,5030,5035,5040,5045,5050,5055,5060,5065,5070,5074,5079,5084,5089,5094,5099,5104,5109,5113,5118,5122,5127,5132,5137,5142,5147,5152,5156,5159,5164,5169,5173,5177,5180,5184,5188,5193,5196,5201,5206,5211,5216,5220,5225,5230,5234,5238,5242,5247,5252,5257,5261,5266,5270,5275,5280,5285,5290,5295,5299,5304,5309,5314,5319,5324,5329,5334,5339,5343,5347,5352,5355,5360,5365,5370,5375,5379,5381,5385,5390,5395,5399,5404,5408,5413,5418,5423,5426,5431,5436,5441,5446,5449,5454,5459,5464,5468,5473,5477,5482,5486,5491,5496,5501,5506,5511,5516,5521,5525,5529,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5582,5587,5592,5597,5602,5606],{"symbol":4336,"time":26,"open":4337,"high":4338,"low":4339,"close":4340},"SPY",761.31,762,757.97,761.69,{"symbol":4336,"time":32,"open":4342,"high":4343,"low":4344,"close":4345},763.15,763.57,759.96,762.6,{"symbol":4336,"time":37,"open":4347,"high":4348,"low":4349,"close":4350},759.5,761.67,749.6,754.05,{"symbol":4336,"time":43,"open":4352,"high":4353,"low":4354,"close":4355},760.12,760.35,756.15,757.39,{"symbol":4336,"time":49,"open":4357,"high":4358,"low":4359,"close":4360},759,763.52,757.93,760.88,{"symbol":4336,"time":55,"open":4362,"high":4363,"low":4364,"close":4365},764.72,766.38,763.6,764.29,{"symbol":4336,"time":61,"open":4367,"high":4368,"low":4369,"close":4370},758.03,760.11,756.64,757.83,{"symbol":4336,"time":67,"open":4372,"high":4373,"low":4374,"close":4375},764.08,764.47,760.94,762.4,{"symbol":4336,"time":73,"open":4377,"high":4378,"low":4379,"close":4380},769.07,769.7,765.14,765.96,{"symbol":4336,"time":78,"open":4382,"high":4383,"low":4384,"close":4385},772.01,772.87,769,770.19,{"symbol":4336,"time":84,"open":4387,"high":4388,"low":4389,"close":4390},767.9,774.03,767.45,773.17,{"symbol":4336,"time":90,"open":4392,"high":4393,"low":4394,"close":4395},762.45,766.43,761.73,765.16,{"symbol":4336,"time":96,"open":4397,"high":4398,"low":4399,"close":4400},762.01,764.67,759.48,761.78,{"symbol":4336,"time":101,"open":4402,"high":4403,"low":4362,"close":4404},767.33,768,767.05,{"symbol":4336,"time":107,"open":4406,"high":4407,"low":4408,"close":4409},771.76,775.3,768.31,769.35,{"symbol":4336,"time":113,"open":4411,"high":4412,"low":4413,"close":4414},768.5,772.36,767.16,771.1,{"symbol":4336,"time":119,"open":4416,"high":4417,"low":4418,"close":4419},764.73,767.35,763.93,766.08,{"symbol":4336,"time":125,"open":4421,"high":4422,"low":4423,"close":4424},766.16,766.78,763.05,765.91,{"symbol":4336,"time":130,"open":4426,"high":4427,"low":4428,"close":4429},764.78,765.22,762.08,763.47,{"symbol":4336,"time":136,"open":4431,"high":4432,"low":4433,"close":4434},766.05,767.85,764.17,765.72,{"symbol":4336,"time":142,"open":4380,"high":4436,"low":4437,"close":4345},768.15,762.04,{"symbol":4336,"time":148,"open":4439,"high":4440,"low":4441,"close":4442},770.36,772.47,768.1,769.06,{"symbol":4336,"time":154,"open":4444,"high":4445,"low":4446,"close":4389},768.7,769.5,766.92,{"symbol":4336,"time":160,"open":4448,"high":4449,"low":4450,"close":4451},776.18,776.78,772.51,772.67,{"symbol":4336,"time":166,"open":4453,"high":4454,"low":4455,"close":4456},778.54,778.8,775.43,776.34,{"symbol":4336,"time":171,"open":4458,"high":4459,"low":4460,"close":4461},774.87,779.37,774.11,777.88,{"symbol":4336,"time":177,"open":4463,"high":4464,"low":4465,"close":4466},774.71,774.9,771.28,772.49,{"symbol":4336,"time":183,"open":4468,"high":4469,"low":4470,"close":4471},774.53,774.61,769.2,770.56,{"symbol":4336,"time":189,"open":4473,"high":4474,"low":4475,"close":4476},772.6,775.05,771.62,773.03,{"symbol":4336,"time":195,"open":4478,"high":4479,"low":4480,"close":4481},771.02,773.92,769.61,773.26,{"symbol":4336,"time":201,"open":4483,"high":4484,"low":4485,"close":4486},770.21,771.82,767.46,768.56,{"symbol":4336,"time":206,"open":4488,"high":4489,"low":4490,"close":4491},775.85,776.85,769.51,769.79,{"symbol":4336,"time":212,"open":4493,"high":4494,"low":4495,"close":4496},760.63,773.41,760.52,771.33,{"symbol":4336,"time":218,"open":4498,"high":4499,"low":4500,"close":4501},749.44,758.58,748.8,757.67,{"symbol":4336,"time":224,"open":4503,"high":4504,"low":4505,"close":4506},744.68,748.9,737.68,747.03,{"symbol":4336,"time":230,"open":4508,"high":4509,"low":4510,"close":4511},736.05,742.45,734.59,741.69,{"symbol":4336,"time":235,"open":4513,"high":4514,"low":4515,"close":4516},739.97,742.68,729.1,729.46,{"symbol":4336,"time":241,"open":4518,"high":4519,"low":4520,"close":4521},739.19,742.79,735.98,740.86,{"symbol":4336,"time":247,"open":4523,"high":4524,"low":4525,"close":4526},744.91,745.53,735.87,739.09,{"symbol":4336,"time":253,"open":4528,"high":4529,"low":4530,"close":4531},738.51,743.72,737.29,738.93,{"symbol":4336,"time":259,"open":4533,"high":4534,"low":4535,"close":4536},739.37,742.56,735.21,738.18,{"symbol":4336,"time":265,"open":4538,"high":4539,"low":4540,"close":4541},746.62,750.02,746.37,747.41,{"symbol":4336,"time":270,"open":4543,"high":4544,"low":4545,"close":4546},746.29,749.04,744.18,748.28,{"symbol":4336,"time":276,"open":4548,"high":4549,"low":4550,"close":4551},747.06,748.73,741.51,742.09,{"symbol":4336,"time":282,"open":4553,"high":4554,"low":4555,"close":4556},742.08,747.29,740.8,743.29,{"symbol":4336,"time":288,"open":4558,"high":4559,"low":4560,"close":4561},752.76,754.57,747.88,750.72,{"symbol":4336,"time":294,"open":4563,"high":4564,"low":4565,"close":4566},754.24,755.58,750.2,754.81,{"symbol":4336,"time":300,"open":4568,"high":4569,"low":4570,"close":4571},750.91,753.34,748.66,751.83,{"symbol":4336,"time":305,"open":4573,"high":4574,"low":4575,"close":4576},752.47,753.91,748,749.17,{"symbol":4336,"time":311,"open":4578,"high":4579,"low":4580,"close":4581},752.05,755.42,748.1,754.95,{"symbol":4336,"time":317,"open":4583,"high":4584,"low":4585,"close":4586},747.35,751.97,745.59,751.71,{"symbol":4336,"time":323,"open":4588,"high":4589,"low":4590,"close":4591},743.16,746.15,739.51,745.4,{"symbol":4336,"time":329,"open":4593,"high":4594,"low":4595,"close":4596},750.22,750.96,745.21,747.71,{"symbol":4336,"time":334,"open":4598,"high":4599,"low":4541,"close":4600},748.74,752.41,751.28,{"symbol":4336,"time":340,"open":4602,"high":4603,"low":4604,"close":4605},747.4,751.31,740.03,744.78,{"symbol":4336,"time":346,"open":4607,"high":4498,"low":4608,"close":4609},745,742.38,745.76,{"symbol":4336,"time":352,"open":4611,"high":4612,"low":4613,"close":4614},741.29,748.02,740.89,746.77,{"symbol":4336,"time":358,"open":4616,"high":4617,"low":4618,"close":4619},736.53,741.56,732.09,741,{"symbol":4336,"time":364,"open":4621,"high":4616,"low":4622,"close":4623},728.95,716.58,728.99,{"symbol":4336,"time":370,"open":4625,"high":4533,"low":4626,"close":4627},738.91,729.6,734.3,{"symbol":4336,"time":376,"open":4629,"high":4630,"low":4631,"close":4632},735.17,739.95,730.84,733.24,{"symbol":4336,"time":382,"open":4634,"high":4635,"low":4636,"close":4637},733.81,739.63,732.3,733.58,{"symbol":4336,"time":388,"open":4639,"high":4640,"low":4641,"close":4642},747.7,750.18,743.13,744.39,{"symbol":4336,"time":394,"open":4644,"high":4645,"low":4646,"close":4647},747.76,748.23,743.86,746.74,{"symbol":4336,"time":400,"open":4649,"high":4650,"low":4651,"close":4652},751.29,752.15,739.22,740.96,{"symbol":4336,"time":406,"open":4654,"high":4655,"low":4656,"close":4657},754.55,755.44,749.88,750.33,{"symbol":4336,"time":412,"open":4659,"high":4660,"low":4661,"close":4662},751.85,756.68,751.76,754.83,{"symbol":4336,"time":418,"open":4664,"high":4665,"low":4666,"close":4667},740.71,744.44,735.03,741.75,{"symbol":4336,"time":423,"open":4669,"high":4670,"low":4671,"close":4672},728.76,740,724.41,737.76,{"symbol":4336,"time":429,"open":4674,"high":4675,"low":4676,"close":4677},733.39,738.38,725.33,725.43,{"symbol":4336,"time":435,"open":4679,"high":4680,"low":4681,"close":4682},743.63,746.9,722.59,737.05,{"symbol":4336,"time":441,"open":4684,"high":4685,"low":4686,"close":4651},743.36,745.34,738.19,{"symbol":4336,"time":447,"open":4688,"high":4689,"low":4690,"close":4691},752.31,752.82,735.53,737.55,{"symbol":4336,"time":453,"open":4693,"high":4694,"low":4695,"close":4696},752.1,758.31,751.47,757.09,{"symbol":4336,"time":459,"open":4698,"high":4699,"low":4700,"close":4563},758.15,758.8,753.57,{"symbol":4336,"time":465,"open":4702,"high":4703,"low":4704,"close":4705},757.03,760.4,756.75,759.57,{"symbol":4336,"time":471,"open":4707,"high":4708,"low":4709,"close":4710},755.36,760.28,754.69,758.54,{"symbol":4336,"time":477,"open":4712,"high":4713,"low":4709,"close":4714},755.9,758.08,756.48,{"symbol":4336,"time":483,"open":4716,"high":4717,"low":4718,"close":4719},750.25,755.15,749.23,754.6,{"symbol":4336,"time":488,"open":4721,"high":4722,"low":4723,"close":4724},750.88,751.38,748.22,750.46,{"symbol":4336,"time":494,"open":4726,"high":4727,"low":4728,"close":4729},750.01,752.13,748.37,750.59,{"symbol":4336,"time":500,"open":4731,"high":4732,"low":4733,"close":4734},746.24,748.94,744.48,745.64,{"symbol":4336,"time":505,"open":4736,"high":4737,"low":4738,"close":4739},738.64,744.87,737.03,742.72,{"symbol":4336,"time":511,"open":4741,"high":4742,"low":4743,"close":4744},735.71,741.87,733.89,741.25,{"symbol":4336,"time":517,"open":4746,"high":4747,"low":4748,"close":4749},734.78,737.65,731.53,733.73,{"symbol":4336,"time":522,"open":4751,"high":4752,"low":4674,"close":4753},739.83,741.42,738.65,{"symbol":4336,"time":528,"open":4755,"high":4756,"low":4757,"close":4758},741.79,743.46,737.96,739.17,{"symbol":4336,"time":534,"open":4760,"high":4761,"low":4762,"close":4763},743.65,749.53,743.56,748.17,{"symbol":4336,"time":538,"open":4765,"high":4766,"low":4767,"close":4768},738.47,743.91,735.47,742.31,{"symbol":4336,"time":544,"open":4770,"high":4771,"low":4772,"close":4536},736.89,738.84,731.83,{"symbol":4336,"time":550,"open":4774,"high":4775,"low":4774,"close":4776},736.45,740.79,739.3,{"symbol":4336,"time":556,"open":4778,"high":4779,"low":4780,"close":4781},734.93,738.08,734.57,737.62,{"symbol":4336,"time":561,"open":4783,"high":4784,"low":4785,"close":4786},735.05,736.13,729.75,731.58,{"symbol":4336,"time":567,"open":4788,"high":4510,"low":4789,"close":4790},728.16,727.82,733.83,{"symbol":4336,"time":572,"open":4792,"high":4793,"low":4794,"close":4795},721.77,725.04,721.49,723.77,{"symbol":4336,"time":578,"open":4797,"high":4798,"low":4799,"close":4800},720.07,722.12,714.99,718.01,{"symbol":4336,"time":583,"open":4802,"high":4803,"low":4804,"close":4805},721.25,724.87,720.47,720.65,{"symbol":4336,"time":587,"open":4807,"high":4808,"low":4809,"close":4810},714.63,719.79,710.45,718.66,{"symbol":4336,"time":592,"open":4812,"high":4813,"low":4814,"close":4815},711,712.2,708.37,711.58,{"symbol":4336,"time":597,"open":4817,"high":4818,"low":4819,"close":4820},711.82,712.88,709.25,711.69,{"symbol":4336,"time":603,"open":4822,"high":4823,"low":4824,"close":4825},713.17,715.63,712.3,715.17,{"symbol":4336,"time":609,"open":4827,"high":4828,"low":4829,"close":4830},710.75,714.47,709.01,713.94,{"symbol":4336,"time":615,"open":4832,"high":4833,"low":4834,"close":4835},709.5,712.36,702.28,708.45,{"symbol":4336,"time":621,"open":4837,"high":4838,"low":4839,"close":4840},709.15,711.45,708.22,711.21,{"symbol":4336,"time":626,"open":4842,"high":4843,"low":4844,"close":4845},710.28,711.28,702.64,704.08,{"symbol":4336,"time":631,"open":4847,"high":4848,"low":4849,"close":4850},708.78,709.91,706.14,708.72,{"symbol":4336,"time":637,"open":4849,"high":4852,"low":4853,"close":4854},712.39,705.76,710.14,{"symbol":4336,"time":642,"open":4856,"high":4857,"low":4858,"close":4859},701.06,702.78,698.53,701.66,{"symbol":4336,"time":648,"open":4861,"high":4862,"low":4863,"close":4864},695.26,700.28,694.2,699.94,{"symbol":4336,"time":653,"open":4866,"high":4867,"low":4868,"close":4869},687.69,694.58,687.66,694.46,{"symbol":4336,"time":659,"open":4871,"high":4872,"low":4873,"close":4874},677.41,686.3,676.58,686.1,{"symbol":4336,"time":664,"open":4876,"high":4877,"low":4878,"close":4879},681.32,682.03,678.45,679.46,{"symbol":4336,"time":670,"open":4881,"high":4882,"low":4883,"close":4884},674.84,681.16,673.77,679.91,{"symbol":4336,"time":676,"open":4886,"high":4887,"low":4888,"close":4889},676.39,677.08,671.46,676.01,{"symbol":4336,"time":681,"open":4891,"high":4892,"low":4893,"close":4894},656.65,659.61,651.06,659.22,{"symbol":4336,"time":687,"open":4896,"high":4897,"low":4898,"close":4899},655.86,659.72,655.52,658.93,{"symbol":4336,"time":693,"open":4901,"high":4902,"low":4903,"close":4904},646.42,658.2,645.11,655.83,{"symbol":4336,"time":699,"open":4906,"high":4907,"low":4908,"close":4909},653.9,658.52,653,655.24,{"symbol":4336,"time":705,"open":4911,"high":4912,"low":4913,"close":4914},638.94,651.54,637.98,650.34,{"symbol":4336,"time":711,"open":4916,"high":4917,"low":4918,"close":4919},640.11,640.37,629.28,631.97,{"symbol":4336,"time":717,"open":4921,"high":4922,"low":4923,"close":4924},642.5,642.66,633.11,634.09,{"symbol":4336,"time":722,"open":4926,"high":4927,"low":4928,"close":4929},652.06,654.85,644.82,645.09,{"symbol":4336,"time":728,"open":4931,"high":4932,"low":4933,"close":4934},658.67,660.89,654.24,656.82,{"symbol":4336,"time":733,"open":4936,"high":4937,"low":4938,"close":4939},651.32,657.03,649.88,653.18,{"symbol":4336,"time":739,"open":4941,"high":4942,"low":4943,"close":4944},658.07,662.62,653.94,655.38,{"symbol":4336,"time":745,"open":4946,"high":4947,"low":4948,"close":4949},656.51,656.69,644.72,648.57,{"symbol":4336,"time":751,"open":4951,"high":4952,"low":4953,"close":4954},656.97,662.98,655.17,659.8,{"symbol":4336,"time":757,"open":4956,"high":4957,"low":4958,"close":4959},668.36,669.72,661.19,661.43,{"symbol":4336,"time":763,"open":4961,"high":4962,"low":4963,"close":4964},672.39,674.44,669.7,670.79,{"symbol":4336,"time":769,"open":4966,"high":4967,"low":4968,"close":4969},668.38,672.07,667.12,669.03,{"symbol":4336,"time":775,"open":4971,"high":4972,"low":4973,"close":4974},669.27,672.34,661.36,662.29,{"symbol":4336,"time":781,"open":4976,"high":4977,"low":4978,"close":4979},671.16,671.65,665.87,666.06,{"symbol":4336,"time":787,"open":4981,"high":4982,"low":4983,"close":4984},677.58,680.08,673.34,676.33,{"symbol":4336,"time":793,"open":4986,"high":4987,"low":4988,"close":4989},677.72,683.36,674.76,677.18,{"symbol":4336,"time":799,"open":4991,"high":4992,"low":4993,"close":4994},666.39,679.92,662.39,678.27,{"symbol":4336,"time":805,"open":4996,"high":4997,"low":4998,"close":4999},673.41,676.11,669.76,672.38,{"symbol":4336,"time":811,"open":5001,"high":5002,"low":5003,"close":5004},682.08,685.53,675.61,681.31,{"symbol":4336,"time":816,"open":5006,"high":5007,"low":5008,"close":5009},681.63,687.09,679.62,685.13,{"symbol":4336,"time":822,"open":5011,"high":5012,"low":5013,"close":5014},675.06,682.61,669.66,680.33,{"symbol":4336,"time":826,"open":5016,"high":5017,"low":5018,"close":5019},678.7,688.62,678.02,686.38,{"symbol":4336,"time":832,"open":5021,"high":5022,"low":5023,"close":5024},683.09,686.86,681.64,685.99,{"symbol":4336,"time":838,"open":5026,"high":5027,"low":5028,"close":5029},693.28,693.3,684.35,689.3,{"symbol":4336,"time":844,"open":5031,"high":5032,"low":5033,"close":5034},690.18,693.68,690.1,693.15,{"symbol":4336,"time":850,"open":5036,"high":5037,"low":5038,"close":5039},681.9,688.35,680,687.35,{"symbol":4336,"time":855,"open":5041,"high":5042,"low":5043,"close":5044},687.83,690,680.37,682.39,{"symbol":4336,"time":860,"open":5046,"high":5047,"low":5048,"close":5049},682.32,690.06,681.73,689.43,{"symbol":4336,"time":865,"open":5051,"high":5052,"low":5053,"close":5054},683.84,686.18,681.55,684.48,{"symbol":4336,"time":870,"open":5056,"high":5057,"low":5058,"close":5059},684.02,689.15,682.83,686.29,{"symbol":4336,"time":876,"open":5061,"high":5062,"low":5063,"close":5064},680.14,684.94,675.78,682.85,{"symbol":4336,"time":881,"open":5066,"high":5067,"low":5068,"close":5069},681.69,686.28,677.52,681.75,{"symbol":4336,"time":887,"open":5071,"high":5072,"low":5043,"close":5073},694.24,695.35,681.27,{"symbol":4336,"time":893,"open":5075,"high":5076,"low":5077,"close":5078},696.39,697.14,689.18,691.96,{"symbol":4336,"time":899,"open":5080,"high":5081,"low":5082,"close":5083},694.95,696.54,691.66,692.12,{"symbol":4336,"time":905,"open":5085,"high":5086,"low":5087,"close":5088},689.42,695.87,688.34,693.95,{"symbol":4336,"time":910,"open":5090,"high":5091,"low":5092,"close":5093},681.46,692.31,680.85,690.62,{"symbol":4336,"time":915,"open":5095,"high":5096,"low":5097,"close":5098},680.94,683.69,675.79,677.62,{"symbol":4336,"time":921,"open":5100,"high":5101,"low":5102,"close":5103},690.35,691.45,681.76,686.19,{"symbol":4336,"time":927,"open":5105,"high":5106,"low":5107,"close":5108},696.21,696.96,684.03,689.53,{"symbol":4336,"time":933,"open":5110,"high":5111,"low":5085,"close":5112},689.58,696.93,695.41,{"symbol":4336,"time":939,"open":5114,"high":5115,"low":5116,"close":5117},691.79,694.21,687.12,691.97,{"symbol":4336,"time":945,"open":5075,"high":5119,"low":5120,"close":5121},697.06,684.83,694.04,{"symbol":4336,"time":951,"open":5123,"high":5124,"low":5125,"close":5126},697.05,697.84,693.94,695.42,{"symbol":4336,"time":957,"open":5128,"high":5129,"low":5130,"close":5131},694.18,696.53,693.57,695.49,{"symbol":4336,"time":963,"open":5133,"high":5134,"low":5135,"close":5136},690.49,694.13,689.92,692.73,{"symbol":4336,"time":968,"open":5138,"high":5139,"low":5140,"close":5141},688.15,690.96,687.16,689.23,{"symbol":4336,"time":974,"open":5143,"high":5144,"low":5145,"close":5146},689.85,691.13,686.92,688.98,{"symbol":4336,"time":980,"open":5148,"high":5149,"low":5150,"close":5151},679.65,688.74,678.13,685.4,{"symbol":4336,"time":986,"open":5153,"high":5154,"low":5155,"close":4981},681.49,684.77,676.57,{"symbol":4336,"time":991,"open":5157,"high":5158,"low":5033,"close":5082},693.66,694.25,{"symbol":4336,"time":997,"open":5160,"high":5161,"low":5162,"close":5163},694.57,695.45,691.25,692.24,{"symbol":4336,"time":1002,"open":5165,"high":5166,"low":5167,"close":5168},691,691.72,686.04,690.36,{"symbol":4336,"time":1008,"open":5131,"high":5170,"low":5171,"close":5172},696.09,691.35,693.77,{"symbol":4336,"time":1014,"open":5174,"high":5170,"low":5175,"close":5176},690.68,690.63,695.16,{"symbol":4336,"time":1020,"open":5175,"high":5178,"low":5077,"close":5179},695.31,694.07,{"symbol":4336,"time":1025,"open":5181,"high":5093,"low":5182,"close":5183},688.82,687.49,689.51,{"symbol":4336,"time":1031,"open":5185,"high":5186,"low":5187,"close":5110},692.19,693.96,689.32,{"symbol":4336,"time":1037,"open":5189,"high":5190,"low":5191,"close":5192},687.93,692.32,687.78,691.81,{"symbol":4336,"time":1043,"open":5194,"high":5049,"low":5019,"close":5195},686.54,687.72,{"symbol":4336,"time":1049,"open":5197,"high":5198,"low":5199,"close":5200},685.71,686.87,679.82,683.17,{"symbol":4336,"time":1055,"open":5202,"high":5203,"low":5204,"close":5205},687.14,687.36,681.71,681.92,{"symbol":4336,"time":1061,"open":5207,"high":5208,"low":5209,"close":5210},687.45,688.56,686.58,687.01,{"symbol":4336,"time":1067,"open":5212,"high":5213,"low":5214,"close":5215},687.54,689.2,686.07,687.85,{"symbol":4336,"time":1073,"open":5217,"high":5082,"low":5218,"close":5219},690.64,689.27,690.31,{"symbol":4336,"time":1079,"open":5221,"high":5222,"low":5223,"close":5224},687.95,690.83,687.8,690.38,{"symbol":4336,"time":1085,"open":5226,"high":5227,"low":5228,"close":5229},683.92,688.2,683.87,687.96,{"symbol":4336,"time":1091,"open":5231,"high":5232,"low":5233,"close":5120},683.94,685.36,680.59,{"symbol":4336,"time":1097,"open":5235,"high":5236,"low":5237,"close":5233},676.59,681.09,676.47,{"symbol":4336,"time":1103,"open":5239,"high":5240,"low":5241,"close":5237},677.6,680.74,674.9,{"symbol":4336,"time":1109,"open":5243,"high":5244,"low":5245,"close":5246},679.89,680.44,671.2,671.4,{"symbol":4336,"time":1115,"open":5248,"high":5249,"low":5250,"close":5251},679.23,681.08,674.98,678.87,{"symbol":4336,"time":1119,"open":5253,"high":5254,"low":5255,"close":5256},685.74,685.76,679.25,680.73,{"symbol":4336,"time":1125,"open":5258,"high":5259,"low":5260,"close":5102},688.17,688.88,679.17,{"symbol":4336,"time":1131,"open":5262,"high":5263,"low":5264,"close":5265},685.14,689.25,682.17,689.17,{"symbol":4336,"time":1137,"open":5267,"high":5268,"low":5004,"close":5269},682.56,688.97,687.57,{"symbol":4336,"time":1143,"open":5271,"high":5272,"low":5273,"close":5274},683.15,685.39,682.59,683.04,{"symbol":4336,"time":1149,"open":5276,"high":5277,"low":5278,"close":5279},686.59,686.64,681.57,683.63,{"symbol":4336,"time":1155,"open":5281,"high":5282,"low":5283,"close":5284},685.47,688.39,684.58,685.69,{"symbol":4336,"time":1161,"open":5286,"high":5287,"low":5288,"close":5289},685.3,685.37,681.34,684.39,{"symbol":4336,"time":1167,"open":5291,"high":5292,"low":5293,"close":5294},680.57,684.91,679.69,683.89,{"symbol":4336,"time":1173,"open":5205,"high":5296,"low":5297,"close":5298},683.82,679.33,681.53,{"symbol":4336,"time":1179,"open":5300,"high":5301,"low":5302,"close":5303},678.81,682.99,678.74,680.27,{"symbol":4336,"time":1185,"open":5305,"high":5306,"low":5307,"close":5308},680.86,683.67,680.5,683.39,{"symbol":4336,"time":1191,"open":5310,"high":5311,"low":5312,"close":5313},677.63,681.7,676.72,679.68,{"symbol":4336,"time":1196,"open":5315,"high":5316,"low":5317,"close":5318},668.63,676.21,664.48,675.02,{"symbol":4336,"time":1202,"open":5320,"high":5321,"low":5322,"close":5323},662.69,670.06,661.59,668.73,{"symbol":4336,"time":1208,"open":5325,"high":5326,"low":5327,"close":5328},655.05,664.55,650.85,659.03,{"symbol":4336,"time":1214,"open":5330,"high":5331,"low":5332,"close":5333},672.91,675.56,651.89,652.53,{"symbol":4336,"time":1220,"open":5335,"high":5336,"low":5337,"close":5338},660.78,667.34,658.75,662.63,{"symbol":4336,"time":1225,"open":5340,"high":5341,"low":4896,"close":5342},662.1,665.12,660.08,{"symbol":4336,"time":1231,"open":4963,"high":5344,"low":5345,"close":5346},673.71,662.17,665.67,{"symbol":4336,"time":1237,"open":5348,"high":5349,"low":5350,"close":5351},665.38,675.66,663.27,671.93,{"symbol":4336,"time":1242,"open":5307,"high":5305,"low":5353,"close":5354},670.52,672.04,{"symbol":4336,"time":1248,"open":5356,"high":5357,"low":5358,"close":5359},684.79,684.96,680.95,683.38,{"symbol":4336,"time":1254,"open":5361,"high":5362,"low":5363,"close":5364},679.95,683.57,678.73,683,{"symbol":4336,"time":1259,"open":5366,"high":5367,"low":5368,"close":5369},677.24,682.18,675.03,681.44,{"symbol":4336,"time":1263,"open":5371,"high":5372,"low":5373,"close":5374},667.91,671.08,661.21,670.97,{"symbol":4336,"time":1269,"open":5237,"high":5376,"low":5377,"close":5378},677.38,668.72,670.31,{"symbol":4336,"time":1275,"open":5250,"high":5305,"low":5380,"close":4981},674.17,{"symbol":4336,"time":1281,"open":4997,"high":5382,"low":5383,"close":5384},679.96,674.58,675.24,{"symbol":4336,"time":1287,"open":5386,"high":5387,"low":5388,"close":5389},685.67,685.8,679.94,683.34,{"symbol":4336,"time":1293,"open":5391,"high":5392,"low":5393,"close":5394},685.04,685.08,679.24,682.06,{"symbol":4336,"time":1298,"open":5396,"high":5397,"low":5398,"close":5398},683.9,685.94,679.83,{"symbol":4336,"time":1304,"open":5400,"high":5401,"low":5402,"close":5403},688.72,689.7,682.87,687.39,{"symbol":4336,"time":1308,"open":5405,"high":5406,"low":5120,"close":5407},687.05,688.91,687.06,{"symbol":4336,"time":1313,"open":5409,"high":5410,"low":5411,"close":5412},682.73,685.54,682.12,685.24,{"symbol":4336,"time":1318,"open":5414,"high":5415,"low":5416,"close":5417},676.46,678.47,675.65,677.25,{"symbol":4336,"time":1324,"open":5419,"high":5420,"low":5421,"close":5422},668.12,672.71,667.8,671.76,{"symbol":4336,"time":1329,"open":5424,"high":5424,"low":5425,"close":5421},672,663.3,{"symbol":4336,"time":1335,"open":5427,"high":5428,"low":5429,"close":5430},671.44,672.99,669.98,671.29,{"symbol":4336,"time":1340,"open":5432,"high":5433,"low":5434,"close":5435},667.32,672.21,667.27,671.3,{"symbol":4336,"time":1346,"open":5437,"high":5438,"low":5439,"close":5440},659.5,665.76,658.14,664.39,{"symbol":4336,"time":1351,"open":5442,"high":5443,"low":5444,"close":5445},666.82,668.71,657.11,660.64,{"symbol":4336,"time":1357,"open":5442,"high":5447,"low":4899,"close":5448},670.23,665.17,{"symbol":4336,"time":1363,"open":5450,"high":5451,"low":5452,"close":5453},657.17,665.83,653.17,662.23,{"symbol":4336,"time":1369,"open":5455,"high":5456,"low":5457,"close":5458},660.65,665.13,659.77,663.04,{"symbol":4336,"time":1375,"open":5460,"high":5461,"low":5462,"close":5463},672.13,673.95,652.84,653.02,{"symbol":4336,"time":1381,"open":5465,"high":5466,"low":5467,"close":4976},673.53,673.94,669.21,{"symbol":4336,"time":1387,"open":5469,"high":5470,"low":5471,"close":5472},670.25,673.21,669.42,673.11,{"symbol":4336,"time":1392,"open":5474,"high":5428,"low":5475,"close":5476},672.54,667.67,669.12,{"symbol":4336,"time":1398,"open":5478,"high":5479,"low":5480,"close":5481},671.62,672.51,669.46,671.61,{"symbol":4336,"time":1404,"open":5483,"high":5484,"low":5485,"close":5467},669.99,672.68,668.16,{"symbol":4336,"time":1409,"open":5487,"high":5488,"low":5489,"close":5490},670.45,670.57,666.78,669.22,{"symbol":4336,"time":1415,"open":5492,"high":5493,"low":5494,"close":5495},663.17,669.37,663.06,668.45,{"symbol":4336,"time":1421,"open":5497,"high":5498,"low":5499,"close":5500},662.93,666.65,661.61,666.18,{"symbol":4336,"time":1427,"open":5502,"high":5503,"low":5504,"close":5505},664.36,665.28,661.86,663.68,{"symbol":4336,"time":1433,"open":5507,"high":5508,"low":5509,"close":5510},659.51,662.37,657.88,661.82,{"symbol":4336,"time":1439,"open":5512,"high":5513,"low":5514,"close":5515},657.94,659.41,654.41,658.05,{"symbol":4336,"time":1444,"open":5517,"high":5518,"low":5519,"close":5520},664.51,664.61,659.67,661.1,{"symbol":4336,"time":1448,"open":5522,"high":5336,"low":5523,"close":5524},666.72,661.98,663.21,{"symbol":4336,"time":1454,"open":5526,"high":5527,"low":5345,"close":5528},662.2,667.29,666.84,{"symbol":4336,"time":1460,"open":5530,"high":5326,"low":5531,"close":5532},662.33,660.37,663.7,{"symbol":4336,"time":1466,"open":5534,"high":5535,"low":5536,"close":5537},661.89,664.89,660.27,662.26,{"symbol":4336,"time":1472,"open":5539,"high":5540,"low":5541,"close":5542},660.01,661.72,654.3,659.18,{"symbol":4336,"time":1477,"open":5544,"high":5545,"low":5546,"close":5547},661.47,661.78,659.21,660,{"symbol":4336,"time":1483,"open":5549,"high":5550,"low":5551,"close":5552},659.64,661.04,659.34,660.91,{"symbol":4336,"time":1489,"open":5554,"high":5555,"low":5556,"close":5557},657.6,659.11,656.9,657.41,{"symbol":4336,"time":1495,"open":5559,"high":5560,"low":5561,"close":5562},654.18,658.33,653.59,657.63,{"symbol":4336,"time":1500,"open":5564,"high":5565,"low":5566,"close":5567},653.62,654.55,650.63,652.21,{"symbol":4336,"time":1505,"open":5569,"high":5570,"low":5571,"close":5572},648.97,650.86,647.22,650.33,{"symbol":4336,"time":1510,"open":5574,"high":5575,"low":5576,"close":5577},648.62,649.84,647.23,648.83,{"symbol":4336,"time":1515,"open":5579,"high":5567,"low":5580,"close":5581},651.48,643.33,647.24,{"symbol":4336,"time":1521,"open":5583,"high":5584,"low":5585,"close":5586},644.42,649.15,643.51,649.12,{"symbol":4336,"time":1527,"open":5588,"high":5589,"low":5590,"close":5591},642.67,644.21,640.46,643.74,{"symbol":4336,"time":1533,"open":5593,"high":5594,"low":5595,"close":5596},637.5,640.49,634.92,640.27,{"symbol":4336,"time":1539,"open":5598,"high":5599,"low":5600,"close":5601},647.47,647.84,643.14,645.05,{"symbol":4336,"time":1545,"open":5581,"high":5603,"low":5604,"close":5605},649.48,645.34,648.92,{"symbol":4336,"time":1551,"open":5607,"high":5608,"low":5583,"close":5609},644.57,647.37,646.63,[5611,5616,5619,5622,5625,5627,5629,5631,5634,5637,5639,5641,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5669,5671,5672,5674,5676,5678,5680,5682,5684,5685,5687,5689,5691,5693,5695,5697,5698,5700,5702,5704,5706,5708,5710,5711,5712,5714,5716,5718,5720,5721,5722,5724,5726,5728,5730,5732,5734,5735,5737,5739,5741,5743,5745],{"time":55,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5615},"False","BEARISH","ADX","2026-09-11 00:00:00",{"time":73,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5618},"CCI","2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5621},"MACD","2026-09-03 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5624},"BULLISH","2026-08-27 00:00:00",{"time":119,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5626},"2026-08-26 00:00:00",{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5628},"2026-08-20 00:00:00",{"time":160,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5630},"2026-08-17 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5632,"datetime":5633},"MA","2026-07-30 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5635,"datetime":5636},"BollingerBands","2026-07-28 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5638},"2026-07-24 00:00:00",{"time":259,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5640},"2026-07-23 00:00:00",{"time":270,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5642,"datetime":5643},"RSI","2026-07-21 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5645},"2026-07-10 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5647},"2026-07-07 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5649},"2026-07-06 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5651},"2026-07-01 00:00:00",{"time":412,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5632,"datetime":5653},"2026-06-15 00:00:00",{"time":423,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5635,"datetime":5655},"2026-06-11 00:00:00",{"time":429,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5657},"2026-06-10 00:00:00",{"time":435,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5659},"2026-06-09 00:00:00",{"time":477,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5661},"2026-05-29 00:00:00",{"time":494,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5663},"2026-05-26 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5665},"2026-05-19 00:00:00",{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5632,"datetime":5667},"2026-05-18 00:00:00",{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5667},{"time":538,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5670},"2026-05-13 00:00:00",{"time":538,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5670},{"time":615,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5673},"2026-04-23 00:00:00",{"time":621,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5635,"datetime":5675},"2026-04-22 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5677},"2026-04-16 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5679},"2026-04-15 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5681},"2026-04-13 00:00:00",{"time":664,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5635,"datetime":5683},"2026-04-10 00:00:00",{"time":664,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5683},{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5686},"2026-04-02 00:00:00",{"time":733,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5688},"2026-03-24 00:00:00",{"time":763,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5690},"2026-03-17 00:00:00",{"time":775,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5692},"2026-03-13 00:00:00",{"time":811,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5635,"datetime":5694},"2026-03-05 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5696},"2026-03-04 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5696},{"time":850,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5699},"2026-02-24 00:00:00",{"time":855,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5701},"2026-02-23 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5703},"2026-02-19 00:00:00",{"time":980,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5632,"datetime":5705},"2026-01-21 00:00:00",{"time":1037,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5642,"datetime":5707},"2026-01-06 00:00:00",{"time":1049,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5709},"2026-01-02 00:00:00",{"time":1049,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5635,"datetime":5709},{"time":1049,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5709},{"time":1055,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5713},"2025-12-31 00:00:00",{"time":1085,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5642,"datetime":5715},"2025-12-23 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5632,"datetime":5717},"2025-12-19 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5719},"2025-12-05 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5635,"datetime":5719},{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5719},{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5723},"2025-12-01 00:00:00",{"time":1269,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5725},"2025-11-06 00:00:00",{"time":1293,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5727},"2025-10-31 00:00:00",{"time":1304,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5729},"2025-10-29 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5617,"datetime":5731},"2025-10-28 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5614,"datetime":5733},"2025-10-21 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5620,"datetime":5733},{"time":1351,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5614,"datetime":5736},"2025-10-16 00:00:00",{"time":1357,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5632,"datetime":5738},"2025-10-15 00:00:00",{"time":1375,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5635,"datetime":5740},"2025-10-10 00:00:00",{"time":1415,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5617,"datetime":5742},"2025-10-01 00:00:00",{"time":1421,"symbol":5,"current_signal":5612,"signal_change":23,"signal_type":5613,"trading_system":5620,"datetime":5744},"2025-09-30 00:00:00",{"time":1421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5623,"trading_system":5632,"datetime":5744},[5747,5753,5759,5764,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5885,5890,5895,5900,5905,5910,5916,5922,5928,5934,5940,5946,5952,5958,5964,5970,5976,5982,5987,5993,5999,6005,6011,6017,6023,6029,6035,6041,6047,6053,6059,6064,6070,6076,6082],{"symbol":5,"form":5748,"filingdate":728,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"10-Q","adbe-20260227.htm","0000796343-26-000056","https://www.sec.gov/Archives/edgar/data/796343/000079634326000056/adbe-20260227.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000056/0000796343-26-000056-index.htm",{"symbol":5,"form":5754,"filingdate":781,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"8-K","adbe-20260309.htm","0000796343-26-000048","https://www.sec.gov/Archives/edgar/data/796343/000079634326000048/adbe-20260309.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000048/0000796343-26-000048-index.htm",{"symbol":5,"form":5754,"filingdate":957,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"adbe-20260126.htm","0000796343-26-000019","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbe-20260126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/0000796343-26-000019-index.htm",{"symbol":5,"form":5765,"filingdate":997,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"10-K","adbe-20251128.htm","0000796343-26-000003","https://www.sec.gov/Archives/edgar/data/796343/000079634326000003/adbe-20251128.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000003/0000796343-26-000003-index.htm",{"symbol":5,"form":5754,"filingdate":1137,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"adbe-20251210.htm","0000796343-25-000135","https://www.sec.gov/Archives/edgar/data/796343/000079634325000135/adbe-20251210.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000135/0000796343-25-000135-index.htm",{"symbol":5,"form":5748,"filingdate":1444,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"adbe-20250829.htm","0000796343-25-000107","https://www.sec.gov/Archives/edgar/data/796343/000079634325000107/adbe-20250829.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000107/0000796343-25-000107-index.htm",{"symbol":5,"form":5754,"filingdate":1495,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"adbe-20250911.htm","0000796343-25-000102","https://www.sec.gov/Archives/edgar/data/796343/000079634325000102/adbe-20250911.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000102/0000796343-25-000102-index.htm",{"symbol":5,"form":5748,"filingdate":1801,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"adbe-20250530.htm","0000796343-25-000073","https://www.sec.gov/Archives/edgar/data/796343/000079634325000073/adbe-20250530.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000073/0000796343-25-000073-index.htm",{"symbol":5,"form":5754,"filingdate":1849,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"adbe-20250612.htm","0000796343-25-000064","https://www.sec.gov/Archives/edgar/data/796343/000079634325000064/adbe-20250612.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000064/0000796343-25-000064-index.htm",{"symbol":5,"form":5754,"filingdate":2047,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"adbe-20250422.htm","0001628280-25-019665","https://www.sec.gov/Archives/edgar/data/796343/000162828025019665/adbe-20250422.htm","https://www.sec.gov/Archives/edgar/data/796343/000162828025019665/0001628280-25-019665-index.htm",{"symbol":5,"form":5748,"filingdate":2157,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"adbe-20250228.htm","0000796343-25-000059","https://www.sec.gov/Archives/edgar/data/796343/000079634325000059/adbe-20250228.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000059/0000796343-25-000059-index.htm",{"symbol":5,"form":5754,"filingdate":2213,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"adbe-20250312.htm","0000796343-25-000052","https://www.sec.gov/Archives/edgar/data/796343/000079634325000052/adbe-20250312.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000052/0000796343-25-000052-index.htm",{"symbol":5,"form":5754,"filingdate":2375,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"adbe-20250124.htm","0000796343-25-000036","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbe-20250124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/0000796343-25-000036-index.htm",{"symbol":5,"form":5754,"filingdate":2420,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"d856773d8k.htm","0001193125-25-008409","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/d856773d8k.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/0001193125-25-008409-index.htm",{"symbol":5,"form":5765,"filingdate":2443,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"adbe-20241129.htm","0000796343-25-000004","https://www.sec.gov/Archives/edgar/data/796343/000079634325000004/adbe-20241129.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000004/0000796343-25-000004-index.htm",{"symbol":5,"form":5754,"filingdate":2557,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"adbe-20241211.htm","0000796343-24-000250","https://www.sec.gov/Archives/edgar/data/796343/000079634324000250/adbe-20241211.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000250/0000796343-24-000250-index.htm",{"symbol":5,"form":5748,"filingdate":2868,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"adbe-20240830.htm","0000796343-24-000208","https://www.sec.gov/Archives/edgar/data/796343/000079634324000208/adbe-20240830.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000208/0000796343-24-000208-index.htm",{"symbol":5,"form":5754,"filingdate":2921,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"adbe-20240912.htm","0000796343-24-000200","https://www.sec.gov/Archives/edgar/data/796343/000079634324000200/adbe-20240912.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000200/0000796343-24-000200-index.htm",{"symbol":5,"form":5754,"filingdate":3060,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"adbe-20240805.htm","0000796343-24-000192","https://www.sec.gov/Archives/edgar/data/796343/000079634324000192/adbe-20240805.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000192/0000796343-24-000192-index.htm",{"symbol":5,"form":5754,"filingdate":3146,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"adbe-20240712.htm","0000796343-24-000173","https://www.sec.gov/Archives/edgar/data/796343/000079634324000173/adbe-20240712.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000173/0000796343-24-000173-index.htm",{"symbol":5,"form":5748,"filingdate":3232,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"adbe-20240531.htm","0000796343-24-000150","https://www.sec.gov/Archives/edgar/data/796343/000079634324000150/adbe-20240531.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000150/0000796343-24-000150-index.htm",{"symbol":5,"form":5754,"filingdate":3279,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"adbe-20240613.htm","0000796343-24-000140","https://www.sec.gov/Archives/edgar/data/796343/000079634324000140/adbe-20240613.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000140/0000796343-24-000140-index.htm",{"symbol":5,"form":5754,"filingdate":3500,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"adbe-20240417.htm","0000796343-24-000086","https://www.sec.gov/Archives/edgar/data/796343/000079634324000086/adbe-20240417.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000086/0000796343-24-000086-index.htm",{"symbol":5,"form":5754,"filingdate":3562,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"d771427d8k.htm","0001193125-24-087244","https://www.sec.gov/Archives/edgar/data/796343/000119312524087244/d771427d8k.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312524087244/0001193125-24-087244-index.htm",{"symbol":5,"form":5748,"filingdate":3592,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"adbe-20240301.htm","0000796343-24-000065","https://www.sec.gov/Archives/edgar/data/796343/000079634324000065/adbe-20240301.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000065/0000796343-24-000065-index.htm",{"symbol":5,"form":5754,"filingdate":3644,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"adbe-20240314.htm","0000796343-24-000057","https://www.sec.gov/Archives/edgar/data/796343/000079634324000057/adbe-20240314.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000057/0000796343-24-000057-index.htm",{"symbol":5,"form":5754,"filingdate":3836,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"adbe-20240124.htm","0000796343-24-000024","https://www.sec.gov/Archives/edgar/data/796343/000079634324000024/adbe-20240124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000024/0000796343-24-000024-index.htm",{"symbol":5,"form":5765,"filingdate":3878,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"adbe-20231201.htm","0000796343-24-000006","https://www.sec.gov/Archives/edgar/data/796343/000079634324000006/adbe-20231201.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000006/0000796343-24-000006-index.htm",{"symbol":5,"form":5754,"filingdate":3985,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"adbe-20231217.htm","0000796343-23-000254","https://www.sec.gov/Archives/edgar/data/796343/000079634323000254/adbe-20231217.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000254/0000796343-23-000254-index.htm",{"symbol":5,"form":5754,"filingdate":4003,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"adbe-20231211.htm","0000796343-23-000252","https://www.sec.gov/Archives/edgar/data/796343/000079634323000252/adbe-20231211.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000252/0000796343-23-000252-index.htm",{"symbol":5,"form":5754,"filingdate":4189,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"adbe-20231025.htm","0000796343-23-000226","https://www.sec.gov/Archives/edgar/data/796343/000079634323000226/adbe-20231025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000226/0000796343-23-000226-index.htm",{"symbol":5,"form":5748,"filingdate":4307,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"adbe-20230901.htm","0000796343-23-000205","https://www.sec.gov/Archives/edgar/data/796343/000079634323000205/adbe-20230901.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000205/0000796343-23-000205-index.htm",{"symbol":5,"form":5754,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2023-09-14","adbe-20230908.htm","0000796343-23-000198","https://www.sec.gov/Archives/edgar/data/796343/000079634323000198/adbe-20230908.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000198/0000796343-23-000198-index.htm",{"symbol":5,"form":5748,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-06-28","adbe-20230602.htm","0000796343-23-000153","https://www.sec.gov/Archives/edgar/data/796343/000079634323000153/adbe-20230602.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000153/0000796343-23-000153-index.htm",{"symbol":5,"form":5754,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-06-15","adbe-20230615.htm","0000796343-23-000133","https://www.sec.gov/Archives/edgar/data/796343/000079634323000133/adbe-20230615.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000133/0000796343-23-000133-index.htm",{"symbol":5,"form":5754,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-04-24","adbe-20230420.htm","0000796343-23-000084","https://www.sec.gov/Archives/edgar/data/796343/000079634323000084/adbe-20230420.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000084/0000796343-23-000084-index.htm",{"symbol":5,"form":5748,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2023-03-29","adbe-20230303.htm","0000796343-23-000055","https://www.sec.gov/Archives/edgar/data/796343/000079634323000055/adbe-20230303.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000055/0000796343-23-000055-index.htm",{"symbol":5,"form":5754,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2023-03-15","adbe-20230315.htm","0000796343-23-000044","https://www.sec.gov/Archives/edgar/data/796343/000079634323000044/adbe-20230315.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000044/0000796343-23-000044-index.htm",{"symbol":5,"form":5754,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2023-01-26","adbe-20230124.htm","0000796343-23-000011","https://www.sec.gov/Archives/edgar/data/796343/000079634323000011/adbe-20230124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000011/0000796343-23-000011-index.htm",{"symbol":5,"form":5754,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2023-01-19","d400939d8k.htm","0001193125-23-010953","https://www.sec.gov/Archives/edgar/data/796343/000119312523010953/d400939d8k.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312523010953/0001193125-23-010953-index.htm",{"symbol":5,"form":5765,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2023-01-17","adbe-20221202.htm","0000796343-23-000007","https://www.sec.gov/Archives/edgar/data/796343/000079634323000007/adbe-20221202.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634323000007/0000796343-23-000007-index.htm",{"symbol":5,"form":5754,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-12-15","adbe-20221215.htm","0000796343-22-000225","https://www.sec.gov/Archives/edgar/data/796343/000079634322000225/adbe-20221215.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000225/0000796343-22-000225-index.htm",{"symbol":5,"form":5748,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-09-28","adbe-20220902.htm","0000796343-22-000196","https://www.sec.gov/Archives/edgar/data/796343/000079634322000196/adbe-20220902.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000196/0000796343-22-000196-index.htm",{"symbol":5,"form":5754,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-09-15","adbe-20220915.htm","0000796343-22-000183","https://www.sec.gov/Archives/edgar/data/796343/000079634322000183/adbe-20220915.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000183/0000796343-22-000183-index.htm",{"symbol":5,"form":5754,"filingdate":5977,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"ny20005310x2_8k.htm","0001140361-22-033412","https://www.sec.gov/Archives/edgar/data/796343/000114036122033412/ny20005310x2_8k.htm","https://www.sec.gov/Archives/edgar/data/796343/000114036122033412/0001140361-22-033412-index.htm",{"symbol":5,"form":5754,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-07-01","d368091d8k.htm","0001193125-22-186450","https://www.sec.gov/Archives/edgar/data/796343/000119312522186450/d368091d8k.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312522186450/0001193125-22-186450-index.htm",{"symbol":5,"form":5748,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-06-29","adbe-20220603.htm","0000796343-22-000157","https://www.sec.gov/Archives/edgar/data/796343/000079634322000157/adbe-20220603.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000157/0000796343-22-000157-index.htm",{"symbol":5,"form":5754,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-06-16","adbe-20220616.htm","0000796343-22-000150","https://www.sec.gov/Archives/edgar/data/796343/000079634322000150/adbe-20220616.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000150/0000796343-22-000150-index.htm",{"symbol":5,"form":5754,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-04-19","adbe-20220414.htm","0000796343-22-000123","https://www.sec.gov/Archives/edgar/data/796343/000079634322000123/adbe-20220414.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000123/0000796343-22-000123-index.htm",{"symbol":5,"form":5748,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2022-03-30","adbe-20220304.htm","0000796343-22-000099","https://www.sec.gov/Archives/edgar/data/796343/000079634322000099/adbe-20220304.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000099/0000796343-22-000099-index.htm",{"symbol":5,"form":5754,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2022-03-22","adbe-20220322.htm","0000796343-22-000087","https://www.sec.gov/Archives/edgar/data/796343/000079634322000087/adbe-20220322.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000087/0000796343-22-000087-index.htm",{"symbol":5,"form":5754,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2022-03-17","adbe-20220317.htm","0000796343-22-000085","https://www.sec.gov/Archives/edgar/data/796343/000079634322000085/adbe-20220317.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000085/0000796343-22-000085-index.htm",{"symbol":5,"form":5754,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2022-01-27","adbe-20220124.htm","0000796343-22-000056","https://www.sec.gov/Archives/edgar/data/796343/000079634322000056/adbe-20220124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000056/0000796343-22-000056-index.htm",{"symbol":5,"form":5765,"filingdate":6036,"primarydocument":6037,"accessionnumber":6038,"filing_url":6039,"sec_url":6040},"2022-01-21","adbe-20211203.htm","0000796343-22-000032","https://www.sec.gov/Archives/edgar/data/796343/000079634322000032/adbe-20211203.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000032/0000796343-22-000032-index.htm",{"symbol":5,"form":5754,"filingdate":6042,"primarydocument":6043,"accessionnumber":6044,"filing_url":6045,"sec_url":6046},"2022-01-18","adbe-20220113.htm","0000796343-22-000027","https://www.sec.gov/Archives/edgar/data/796343/000079634322000027/adbe-20220113.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000027/0000796343-22-000027-index.htm",{"symbol":5,"form":5754,"filingdate":6048,"primarydocument":6049,"accessionnumber":6050,"filing_url":6051,"sec_url":6052},"2022-01-10","adbe-20220107.htm","0000796343-22-000011","https://www.sec.gov/Archives/edgar/data/796343/000079634322000011/adbe-20220107.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634322000011/0000796343-22-000011-index.htm",{"symbol":5,"form":5754,"filingdate":6054,"primarydocument":6055,"accessionnumber":6056,"filing_url":6057,"sec_url":6058},"2021-12-16","adbe-20211213.htm","0000796343-21-000249","https://www.sec.gov/Archives/edgar/data/796343/000079634321000249/adbe-20211213.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000249/0000796343-21-000249-index.htm",{"symbol":5,"form":5754,"filingdate":6054,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"adbe-20211216.htm","0000796343-21-000247","https://www.sec.gov/Archives/edgar/data/796343/000079634321000247/adbe-20211216.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000247/0000796343-21-000247-index.htm",{"symbol":5,"form":5754,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2021-11-23","adbe-20211121.htm","0000796343-21-000237","https://www.sec.gov/Archives/edgar/data/796343/000079634321000237/adbe-20211121.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000237/0000796343-21-000237-index.htm",{"symbol":5,"form":5754,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2021-10-22","adbe-20211019.htm","0000796343-21-000221","https://www.sec.gov/Archives/edgar/data/796343/000079634321000221/adbe-20211019.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000221/0000796343-21-000221-index.htm",{"symbol":5,"form":5754,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2021-10-01","adbe-20210929.htm","0000796343-21-000213","https://www.sec.gov/Archives/edgar/data/796343/000079634321000213/adbe-20210929.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000213/0000796343-21-000213-index.htm",{"symbol":5,"form":5748,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2021-09-29","adbe-20210903.htm","0000796343-21-000210","https://www.sec.gov/Archives/edgar/data/796343/000079634321000210/adbe-20210903.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634321000210/0000796343-21-000210-index.htm",[6089,6108,6122,6132,6147,6212,6230,6262,6274,6284,6295,6309,6318,6341,6366,6377,6385,6392,6400,6408,6421,6438,6453],{"symbol":5,"accessionnumber":6090,"filingdate":61,"sec_url":6091,"tags":6092,"headline":6097,"summary":6098,"sector":9,"industry":6099,"date_processed":6100,"impact_score":6101,"exhibits":6102,"isLocked":6107},"0000796343-26-000147","https://www.sec.gov/Archives/edgar/data/796343/000079634326000147/0000796343-26-000147-index.htm",{"events":6093},[6094,6095,6096],"Earnings Beat","General Statement","Key Executive Departure","Adobe Reports Record Q3 Results with 150% ARR Growth and 1 Billion MAU Milestone","Adobe Inc. reported record financial results for its third quarter of fiscal year 2026, achieving a 13% year-over-year revenue growth to $6.76 billion and a 150% growth in Annualized Recurring Revenue (ARR) to $27.50 billion. The company also reached a significant milestone of 1 billion monthly active users (MAU) across its creativity and productivity solutions. Non-GAAP diluted earnings per share (EPS) were $6.13, and the company raised its full-year revenue and EPS targets. Adobe's strong performance was driven by its AI innovation and expanding customer reach.","Services-Prepackaged Software","2026-09-10 20:06:56","HIGH",[6103],{"exhibit_number":6104,"htm_reference":6105,"full_url":6106},"EX-99.1","adbeex991q326.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000147/adbeex991q326.htm",false,{"symbol":5,"accessionnumber":6109,"filingdate":73,"sec_url":6110,"tags":6111,"headline":6115,"summary":6116,"sector":9,"industry":6099,"date_processed":6117,"impact_score":6101,"exhibits":6118,"isLocked":6107},"0000796343-26-000144","https://www.sec.gov/Archives/edgar/data/796343/000079634326000144/0000796343-26-000144-index.htm",{"events":6112},[6113,6114,6096],"New CEO Appointed","CEO Resignation","Adobe Appoints Anil Chakravarthy as New CEO, Shantanu Narayen to Become Executive Chair","On September 2, 2026, Adobe Inc. announced that Anil Chakravarthy, currently President of Customer Experience Orchestration Business, will be appointed as the new President and Chief Executive Officer, effective December 1, 2026. Shantanu Narayen, the current Chair and Chief Executive Officer, will retire from his CEO position and assume the role of Executive Chair. Additionally, David Wadhwani, President of Creativity & Productivity Business, notified the Company of his decision to step down from his position, effective September 27, 2026, and will remain as a senior advisor during a transition period.","2026-09-08 20:39:57",[6119],{"exhibit_number":6104,"htm_reference":6120,"full_url":6121},"adbeex9918-k9826.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000144/adbeex9918-k9826.htm",{"symbol":5,"accessionnumber":6123,"filingdate":282,"sec_url":6124,"tags":6125,"headline":6128,"summary":6129,"sector":9,"industry":6099,"date_processed":6130,"impact_score":6101,"exhibits":6131,"isLocked":6107},"0000796343-26-000120","https://www.sec.gov/Archives/edgar/data/796343/000079634326000120/0000796343-26-000120-index.htm",{"events":6126},[6096,6127],"Severance Agreement","Adobe Approves Retention Letter for Chief Legal Officer","On July 14, 2026, Adobe Inc.'s Executive Compensation Committee approved a retention letter for Louise Pentland, the Chief Legal Officer and Executive Vice President, Legal and Government Relations. The letter outlines severance benefits in the event of her termination without cause or for good reason, including a lump-sum cash payment, COBRA premium coverage, and accelerated vesting of certain equity awards. These benefits are temporary and will sunset 12 months after a new CEO is appointed.","2026-07-17 20:14:40",[],{"symbol":5,"accessionnumber":6133,"filingdate":423,"sec_url":6134,"tags":6135,"headline":6140,"summary":6141,"sector":9,"industry":6099,"date_processed":6142,"impact_score":6101,"exhibits":6143,"isLocked":6107},"0000796343-26-000109","https://www.sec.gov/Archives/edgar/data/796343/000079634326000109/0000796343-26-000109-index.htm",{"events":6136},[6094,6137,6138,6139],"Executive Compensation Detail","CFO Resignation","New CFO Appointed","Adobe Reports Record Q2 Results and Announces CFO Transition","Adobe Inc. reported record Q2 FY2026 results with revenue of $6.62 billion, a 13% year-over-year increase, and raised its full-year revenue and non-GAAP EPS targets. The company also announced the resignation of CFO Daniel Durn, effective June 15, 2026, with Steven Day appointed as interim CFO. Adobe's AI-first ARR tripled year over year, exceeding $500 million.","2026-06-11 20:09:40",[6144],{"exhibit_number":6104,"htm_reference":6145,"full_url":6146},"adbeex991q226.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000109/adbeex991q226.htm",{"symbol":5,"accessionnumber":6148,"filingdate":626,"sec_url":6149,"tags":6150,"headline":6201,"summary":6202,"sector":9,"industry":6099,"date_processed":6203,"impact_score":6101,"exhibits":6204,"isLocked":6107},"0000796343-26-000101","https://www.sec.gov/Archives/edgar/data/796343/000079634326000101/0000796343-26-000101-index.htm",{"events":6151},[6152,6153,6154,6155,6156,6157,6158,6159,6160,6161,6162,6163,6164,6165,6166,6167,6168,6169,6170,6171,6172,6173,6174,6175,6176,6177,6178,6179,6180,6181,6182,6183,6184,6185,6186,6187,6188,6189,6190,6191,6192,6193,6194,6195,6196,6197,6198,6199,6200],"New Debt Issued","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Adobe Announces New $25 Billion Stock Repurchase Program","On April 21, 2026, Adobe Inc. announced that its Board of Directors approved a new stock repurchase program authorizing the company to repurchase up to $25 billion in common stock through April 30, 2030. This program is designed to return value to stockholders, minimize dilution from stock issuances, and reduce share count over time. The repurchases may be made in the open market or through structured agreements with third parties. The actual timing, number, and value of shares repurchased will depend on various factors including market conditions and Adobe's capital needs. This announcement follows the approval of the 2019 Equity Incentive Plan at the Annual Meeting of Stockholders on April 15, 2026.","2026-04-21 20:08:42",[6205,6209],{"exhibit_number":6206,"htm_reference":6207,"full_url":6208},"EX-10.1","ex1018-k42126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000101/ex1018-k42126.htm",{"exhibit_number":6104,"htm_reference":6210,"full_url":6211},"ex9918-k42126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000101/ex9918-k42126.htm",{"symbol":5,"accessionnumber":5756,"filingdate":781,"sec_url":5758,"tags":6213,"headline":6215,"summary":6216,"sector":9,"industry":6099,"date_processed":6217,"impact_score":6101,"exhibits":6218,"isLocked":6107},{"events":6214},[6114,6113,6094,6095],"Adobe CEO Shantanu Narayen Announces Transition Plans","Adobe Inc. reported record Q1 FY2026 financial results with 12% year-over-year revenue growth and 13% subscription revenue growth. The company also announced that CEO Shantanu Narayen will transition from his role once a successor is appointed. Adobe achieved record revenue of $6.40 billion, GAAP diluted EPS of $4.60, and non-GAAP diluted EPS of $6.06. The company is conducting a search for Narayen's successor and he will remain as CEO until a replacement is found. Adobe also announced financial targets for Q2 FY2026 and provided a reconciliation of GAAP to non-GAAP financial measures.","2026-03-12 20:10:40",[6219,6222,6226],{"exhibit_number":6104,"htm_reference":6220,"full_url":6221},"adbeex991q126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000048/adbeex991q126.htm",{"exhibit_number":6223,"htm_reference":6224,"full_url":6225},"EX-99.2","adbeex992q126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000048/adbeex992q126.htm",{"exhibit_number":6227,"htm_reference":6228,"full_url":6229},"EX-99.3","adbeex993q126.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000048/adbeex993q126.htm",{"symbol":5,"accessionnumber":5761,"filingdate":957,"sec_url":5763,"tags":6231,"headline":6234,"summary":6235,"sector":9,"industry":6099,"date_processed":6236,"impact_score":6237,"exhibits":6238,"isLocked":6107},{"events":6232},[6233,6137],"New Major Contract","Adobe Inc. Approves 2026 Performance Share Program and Incentive Plan","On January 26, 2026, Adobe Inc.'s Executive Compensation Committee approved the 2026 Performance Share Program, which grants performance shares to executives based on the company's relative total stockholder return and net new sales growth over a three-year period. The committee also approved the 2026 Executive Annual Incentive Plan, which ties cash bonuses to the achievement of revenue and earnings per share targets. Additionally, the committee adopted a new Executive Officer Cash Severance Policy that limits cash severance benefits to no more than 2.99 times the sum of an executive officer's annual base salary plus target annual bonus without stockholder ratification.","2026-01-27 22:05:43","MEDIUM",[6239,6242,6246,6250,6254,6258],{"exhibit_number":6206,"htm_reference":6240,"full_url":6241},"adbeex101-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex101-12726.htm",{"exhibit_number":6243,"htm_reference":6244,"full_url":6245},"EX-10.2","adbeex102-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex102-12726.htm",{"exhibit_number":6247,"htm_reference":6248,"full_url":6249},"EX-10.3","adbeex103-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex103-12726.htm",{"exhibit_number":6251,"htm_reference":6252,"full_url":6253},"EX-10.4","adbeex104-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex104-12726.htm",{"exhibit_number":6255,"htm_reference":6256,"full_url":6257},"EX-10.5","adbeex105-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex105-12726.htm",{"exhibit_number":6259,"htm_reference":6260,"full_url":6261},"EX-10.6","adbeex106-12726.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634326000019/adbeex106-12726.htm",{"symbol":5,"accessionnumber":5772,"filingdate":1137,"sec_url":5774,"tags":6263,"headline":6267,"summary":6268,"sector":9,"industry":6099,"date_processed":6269,"impact_score":6101,"exhibits":6270,"isLocked":6107},{"2.02":6264,"9.01":6266},[6094,6265,6095],"Raised Guidance",[6200],"Adobe Reports Record FY2025 Revenue and Exceeds Key Targets","Adobe Inc. reported record financial results for FY2025, achieving revenue of $23.77 billion with a 11% year-over-year growth. The company also exceeded its target for FY2025 Digital Media ending ARR and set a target for FY2026 Total Adobe ending ARR to grow over 10%. Adobe generated record operating cash flows of over $10 billion in FY2025 and repurchased approximately 30.8 million shares during the year. Non-GAAP diluted net income per share was $20.94 for the year.","2025-12-10 21:06:42",[6271],{"exhibit_number":6104,"htm_reference":6272,"full_url":6273},"adbeex991q425.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000135/adbeex991q425.htm",{"symbol":5,"accessionnumber":5782,"filingdate":1495,"sec_url":5784,"tags":6275,"headline":6277,"summary":6278,"sector":9,"industry":6099,"date_processed":6279,"impact_score":6101,"exhibits":6280,"isLocked":6107},{"2.02":6276},[6094,6265],"Adobe Raises FY25 Targets Following Strong Q3 Performance","Adobe reported record Q3 FY25 revenue of $5.99 billion, achieving an 11% year-over-year growth, and raised its FY25 total revenue target to $23.65 billion to $23.70 billion. The company also updated its EPS target for the fiscal year to $20.80 to $20.85 on a non-GAAP basis. Non-GAAP diluted EPS for Q3 was $5.31, and the company's RPO was $20.44 billion with a cRPO of 67%.","2025-09-11 20:06:57",[6281],{"exhibit_number":6104,"htm_reference":6282,"full_url":6283},"adbeex991q325.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000102/adbeex991q325.htm",{"symbol":5,"accessionnumber":5792,"filingdate":1849,"sec_url":5794,"tags":6285,"headline":6288,"summary":6289,"sector":9,"industry":6099,"date_processed":6290,"impact_score":6101,"exhibits":6291,"isLocked":6107},{"2.02":6286,"9.01":6287},[6094,6265],[6200],"Adobe Announces Record Q2 Revenue and Raises FY25 Targets","Adobe Inc. reported record revenue of $5.87 billion for the second quarter of fiscal year 2025, marking an 11% year-over-year growth. The company also raised its full-year revenue and earnings per share targets for FY25, anticipating continued growth driven by strong performance and AI innovation.","2025-08-22 14:53:36",[6292],{"exhibit_number":6104,"htm_reference":6293,"full_url":6294},"adbeex991q225.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000064/adbeex991q225.htm",{"symbol":5,"accessionnumber":5797,"filingdate":2047,"sec_url":5799,"tags":6296,"headline":6305,"summary":6306,"sector":9,"industry":6099,"date_processed":6307,"impact_score":6237,"exhibits":6308,"isLocked":6107},{"5.02":6297,"5.03":6300,"5.07":6302,"9.01":6303},[6298,6299],"Board Member Appointed","New CAO Appointed",[6301],"Bylaw Amendment",[6169,6168,6167],[6304],"No viable tag","Adobe Inc. Stockholders Approve Bylaw Amendments and Equity Plan","On April 22, 2025, Adobe Inc. stockholders approved significant corporate governance changes, including amendments to the company's bylaws and an increase in the share reserve for its 2019 Equity Incentive Plan. Additionally, several stockholder proposals were approved while one was rejected during the Annual Meeting.","2025-08-23 14:29:15",[],{"symbol":5,"accessionnumber":5807,"filingdate":2213,"sec_url":5809,"tags":6310,"headline":6313,"summary":6314,"sector":9,"industry":6099,"date_processed":6315,"impact_score":6316,"exhibits":6317,"isLocked":6107},{"2.02":6311,"9.01":6312},[6095],[6200],"Adobe Reports Record Q1 Financial Results and Updates Targets","Adobe Inc. reported record Q1 financial results for fiscal year 2025, with total revenue of $5.71 billion, representing a 10% year-over-year growth, and GAAP diluted earnings per share of $4.14. The company also provided updated financial targets for the second quarter and fiscal year 2025. Non-GAAP measures, excluding certain expenses, showed non-GAAP diluted net income per share of $5.08 for the quarter and financial targets adjusted accordingly.","2025-08-23 20:37:44","LOW",[],{"symbol":5,"accessionnumber":5812,"filingdate":2375,"sec_url":5814,"tags":6319,"headline":6322,"summary":6323,"sector":9,"industry":6099,"date_processed":6324,"impact_score":6101,"exhibits":6325,"isLocked":6107},{"5.02":6320,"9.01":6321},[6096],[6200],"Adobe Inc. Announces Key Executive Departure and Approves New Incentive Programs","Adobe Inc. announced on January 24, 2025, the resignation of Scott Belsky, Chief Strategy Officer and Executive Vice President, Design & Emerging Products, effective March 15, 2025. Additionally, the company's Executive Compensation Committee approved the 2025 Performance Share Program and the 2025 Executive Annual Incentive Plan to align executive compensation with company performance and objectives.","2025-11-16 23:05:17",[6326,6329,6332,6335,6338],{"exhibit_number":6206,"htm_reference":6327,"full_url":6328},"adbeex101-13025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbeex101-13025.htm",{"exhibit_number":6243,"htm_reference":6330,"full_url":6331},"adbeex102-13025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbeex102-13025.htm",{"exhibit_number":6247,"htm_reference":6333,"full_url":6334},"adbeex103-13025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbeex103-13025.htm",{"exhibit_number":6251,"htm_reference":6336,"full_url":6337},"adbeex104-13025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbeex104-13025.htm",{"exhibit_number":6255,"htm_reference":6339,"full_url":6340},"adbeex105-13025.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634325000036/adbeex105-13025.htm",{"symbol":5,"accessionnumber":5817,"filingdate":2420,"sec_url":5819,"tags":6342,"headline":6346,"summary":6347,"sector":9,"industry":6099,"date_processed":6348,"impact_score":6237,"exhibits":6349,"isLocked":6107},{"1.01":6343,"9.01":6345},[6233,6344],"Financial Instrument Agreement",[6200],"Adobe Inc. Announces Debt Offering Completion","On January 17, 2025, Adobe Inc. completed the issuance of $800 million in 2028 Notes, $700 million in 2030 Notes, and $500 million in 2035 Notes, for a total of $1.99 billion in net proceeds after underwriting discounts and expenses. The proceeds will be used for general corporate purposes, including debt repayment, stock repurchases, capital expenditures, and acquisitions.","2025-11-18 23:51:21",[6350,6354,6358,6362],{"exhibit_number":6351,"htm_reference":6352,"full_url":6353},"EX-1.1","d856773dex11.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/d856773dex11.htm",{"exhibit_number":6355,"htm_reference":6356,"full_url":6357},"EX-4.1","d856773dex41.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/d856773dex41.htm",{"exhibit_number":6359,"htm_reference":6360,"full_url":6361},"EX-4.2","d856773dex42.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/d856773dex42.htm",{"exhibit_number":6363,"htm_reference":6364,"full_url":6365},"EX-5.1","d856773dex51.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312525008409/d856773dex51.htm",{"symbol":5,"accessionnumber":5827,"filingdate":2557,"sec_url":5829,"tags":6367,"headline":6370,"summary":6371,"sector":9,"industry":6099,"date_processed":6372,"impact_score":6316,"exhibits":6373,"isLocked":6107},{"2.02":6368,"9.01":6369},[6095],[6200],"Adobe Reports Record Q4 and Fiscal 2024 Revenue","Adobe Inc. reported record financial results for its fourth quarter and fiscal year 2024, achieving total revenue of $21.51 billion with a 11% year-over-year growth. The company saw strong performance across its Digital Media, Document Cloud, and Creative segments, with total operating cash flows of $8.06 billion. Adobe also announced net new Digital Media Annualized Recurring Revenue (ARR) exceeding $2.0 billion for FY2024. Further, Adobe provided financial targets for fiscal year 2025, expecting revenue between $23.30 billion to $23.55 billion.","2025-11-25 23:19:44",[6374],{"exhibit_number":6104,"htm_reference":6375,"full_url":6376},"adbeex991q424.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000250/adbeex991q424.htm",{"symbol":5,"accessionnumber":5837,"filingdate":2921,"sec_url":5839,"tags":6378,"headline":6381,"summary":6382,"sector":9,"industry":6099,"date_processed":6383,"impact_score":6101,"exhibits":6384,"isLocked":6107},{"2.02":6379,"9.01":6380},[6094,6265,6095],[6200],"Adobe Reports Record Revenue in Q3 Fiscal 2024","Adobe Inc. reported record revenue for its third quarter fiscal year 2024, ending August 30, 2024. The company achieved revenue of $5.41 billion, representing an 11% year-over-year growth in both reported and constant currency terms. The non-GAAP diluted earnings per share was $4.65, and non-GAAP net income was $2.08 billion. Adobe's Digital Media segment saw significant growth, with net new Annualized Recurring Revenue (ARR) of $504 million, exiting the quarter with Digital Media ARR of $16.76 billion. The company also repurchased approximately 5.2 million shares during the quarter.","2025-08-23 22:51:29",[],{"symbol":5,"accessionnumber":5842,"filingdate":3060,"sec_url":5844,"tags":6386,"headline":6388,"summary":6389,"sector":9,"industry":6099,"date_processed":6390,"impact_score":6237,"exhibits":6391,"isLocked":6107},{"5.02":6387},[6299],"Adobe Appoints New Principal Accounting Officer","On August 5, 2024, Adobe Inc. announced the appointment of Jillian Forusz as the new Principal Accounting Officer, effective August 9, 2024. Ms. Forusz, previously serving as Vice President, Corporate Controller, will succeed Mark Garfield. She will receive an annual base salary of $515,000, a target annual cash bonus opportunity of 60% of base salary, and a grant of 3,630 restricted stock units. Ms. Forusz will also be eligible for standard Company benefit programs.","2025-08-23 18:54:44",[],{"symbol":5,"accessionnumber":5847,"filingdate":3146,"sec_url":5849,"tags":6393,"headline":6396,"summary":6397,"sector":9,"industry":6099,"date_processed":6398,"impact_score":6237,"exhibits":6399,"isLocked":6107},{"5.02":6394},[6395,6137],"CAO Resignation","Adobe Announces Departure of Senior Vice President and Chief Accounting Officer","Adobe Inc. announced on July 12, 2024, that Mark Garfield, Senior Vice President and Chief Accounting Officer, will resign from his position effective August 9, 2024. Mr. Garfield is leaving to pursue another opportunity and his departure is not due to any disagreement with the company. He will continue to serve in his current role until his departure.","2025-08-23 14:44:55",[],{"symbol":5,"accessionnumber":5857,"filingdate":3279,"sec_url":5859,"tags":6401,"headline":6404,"summary":6405,"sector":9,"industry":6099,"date_processed":6406,"impact_score":6101,"exhibits":6407,"isLocked":6107},{"2.02":6402,"9.01":6403},[6094,6265],[6200],"Adobe Reports Record Revenue in Q2 Fiscal 2024","Adobe Inc. reported record revenue of $5.31 billion for the second quarter of fiscal year 2024, marking a 10% year-over-year growth. The company's Digital Media segment contributed $3.91 billion, and the Digital Experience segment added $1.33 billion. Adobe also raised its annual targets for Digital Media net new ARR, Digital Experience subscription revenue, and EPS. The company repurchased approximately 4.6 million shares during the quarter.","2025-08-23 00:42:10",[],{"symbol":5,"accessionnumber":5862,"filingdate":3500,"sec_url":5864,"tags":6409,"headline":6414,"summary":6415,"sector":9,"industry":6099,"date_processed":6416,"impact_score":6237,"exhibits":6417,"isLocked":6107},{"5.02":6410,"5.07":6412,"9.01":6413},[6411,6298,6137],"Board Member Departure",[6168],[6200],"Adobe Inc. Stockholders Approve Key Proposals at 2024 Annual Meeting","On April 17, 2024, Adobe Inc. stockholders approved several key proposals at the company's 2024 Annual Meeting. These included the re-election of twelve directors, the amendment to the 2019 Equity Incentive Plan to increase the available share reserve by 5 million shares, the ratification of KPMG LLP as the independent registered public accounting firm, and an advisory vote approving the compensation of named executive officers. Stockholder proposals concerning a mandatory director resignation policy and a report on hiring of persons with arrest or incarceration records were not approved.","2025-08-22 14:55:47",[6418],{"exhibit_number":6206,"htm_reference":6419,"full_url":6420},"adbeex10141924.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000086/adbeex10141924.htm",{"symbol":5,"accessionnumber":5867,"filingdate":3562,"sec_url":5869,"tags":6422,"headline":6425,"summary":6426,"sector":9,"industry":6099,"date_processed":6427,"impact_score":6237,"exhibits":6428,"isLocked":6107},{"1.01":6423,"9.01":6424},[6344],[6304],"Adobe Announces Completion of $1.99 Billion Notes Offering","On April 4, 2024, Adobe Inc. completed the issuance and sale of $500 million 4.850% Notes due 2027, $750 million 4.800% Notes due 2029, and $750 million 4.950% Notes due 2034, raising a total of approximately $1.99 billion. The offering was conducted pursuant to a registration statement on Form S-3 and an Indenture dated January 25, 2010. The net proceeds will be used for general corporate purposes, including debt repayment, stock repurchases, capital expenditures, and acquisitions.","2025-08-22 10:10:43",[6429,6432,6435],{"exhibit_number":6351,"htm_reference":6430,"full_url":6431},"d771427dex11.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312524087244/d771427dex11.htm",{"exhibit_number":6355,"htm_reference":6433,"full_url":6434},"d771427dex41.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312524087244/d771427dex41.htm",{"exhibit_number":6363,"htm_reference":6436,"full_url":6437},"d771427dex51.htm","https://www.sec.gov/Archives/edgar/data/796343/000119312524087244/d771427dex51.htm",{"symbol":5,"accessionnumber":5877,"filingdate":3644,"sec_url":5879,"tags":6439,"headline":6443,"summary":6444,"sector":9,"industry":6099,"date_processed":6445,"impact_score":6237,"exhibits":6446,"isLocked":6107},{"2.02":6440,"8.01":6441,"9.01":6442},[6095],[6190],[6304],"Adobe Announces New $25 Billion Stock Repurchase Program and Record Q1 Revenue","On March 14, 2024, Adobe Inc. reported record revenue of $5.18 billion for its first quarter fiscal year 2024, demonstrating strong momentum across its Creative Cloud, Document Cloud, and Experience Cloud segments. Additionally, Adobe's Board of Directors approved a new stock repurchase program authorizing the company to repurchase up to $25 billion in common stock through March 14, 2028. Adobe also announced net new Digital Media Annualized Recurring Revenue (ARR) of $432 million, with Digital Media ARR at $15.76 billion and Document Cloud ARR at $2.98 billion at the end of the quarter.","2025-08-22 07:48:38",[6447,6450],{"exhibit_number":6104,"htm_reference":6448,"full_url":6449},"adbeex991q124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000057/adbeex991q124.htm",{"exhibit_number":6223,"htm_reference":6451,"full_url":6452},"adbeex992q124.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000057/adbeex992q124.htm",{"symbol":5,"accessionnumber":5882,"filingdate":3836,"sec_url":5884,"tags":6454,"headline":6457,"summary":6458,"sector":9,"industry":6099,"date_processed":6459,"impact_score":6316,"exhibits":6460,"isLocked":6107},{"5.02":6455,"9.01":6456},[6137],[6200],"Adobe Approve Executive Compensation Programs for 2024","Adobe Inc.'s Executive Compensation Committee approved the 2024 Performance Share Program and the 2024 Executive Annual Incentive Plan on January 24, 2024. The Performance Share Program grants performance shares based on total stockholder return and net new sales goals over a three-year period, while the Incentive Plan provides cash bonuses for achieving revenue and earnings targets for fiscal year 2024.","2025-08-24 18:33:12",[6461,6464,6467],{"exhibit_number":6243,"htm_reference":6462,"full_url":6463},"adbeex10212624.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000024/adbeex10212624.htm",{"exhibit_number":6247,"htm_reference":6465,"full_url":6466},"adbeex10312624.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000024/adbeex10312624.htm",{"exhibit_number":6251,"htm_reference":6468,"full_url":6469},"adbeex10412624.htm","https://www.sec.gov/Archives/edgar/data/796343/000079634324000024/adbeex10412624.htm",null,1789889639321]