[{"data":1,"prerenderedAt":6040},["ShallowReactive",2],{"company-overview-ADP":3},{"company_profile":4,"ohlc":24,"spy":4043,"trading_signals":5319,"company_actions":5429,"filings_8k":5755,"report_history":6039,"insider_summary":6039,"filings_summary":6039,"financials_summary":6039,"institutional_summary":6039,"seo_links":6039},{"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},"ADP","Automatic Data Processing Inc.","NASDAQ","XNGS","Technology","Software - Application",64000,"https://www.adp.com","Automatic Data Processing Inc. is a leading provider of human capital management (HCM) solutions. With a broad suite of services, ADP delivers payroll processing, talent management, HR outsourcing, and compliance expertise to businesses across various industries. Well-regarded for its comprehensive payroll services, ADP processes payments for millions of employees globally, ensuring accurate and timely salary disbursements. The company also offers solutions that help organizations manage their workforce more effectively, including recruitment, benefits administration, and employee performance management. Headquartered in Roseland, New Jersey, ADP serves clients ranging from small businesses to large multinational corporations. Its technology-driven services and dedication to compliant, efficient management make ADP a cornerstone in the HR services sector, fostering organizational growth and employee satisfaction worldwide.","Common Stock","Ms. Maria  Black","One ADP Boulevard","Roseland",7068,"NJ","United States","973 974 5000","2025-03-08 00:00:00","True",[25,30,35,40,46,52,58,64,70,76,81,87,92,98,104,109,115,121,127,131,137,143,149,155,160,166,171,177,183,189,195,199,204,210,215,221,227,233,239,244,250,256,261,267,273,279,285,291,297,303,309,315,320,325,329,335,341,347,353,359,365,371,377,382,387,393,399,405,411,417,423,429,435,441,447,453,458,463,468,472,477,482,488,494,499,505,509,514,520,525,531,537,543,548,554,560,566,572,578,583,589,595,601,607,613,619,625,630,635,641,647,652,658,664,670,676,682,688,694,699,705,710,715,721,727,733,739,745,750,756,762,768,774,779,785,791,797,803,809,814,820,826,830,836,841,846,852,858,863,869,875,880,886,891,896,901,907,913,919,925,931,937,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1057,1063,1068,1074,1080,1086,1091,1097,1102,1108,1114,1120,1126,1131,1137,1142,1147,1152,1157,1163,1169,1174,1179,1185,1191,1196,1200,1206,1212,1218,1224,1229,1235,1240,1243,1249,1255,1260,1265,1271,1276,1281,1285,1289,1295,1301,1307,1312,1318,1324,1329,1335,1340,1346,1351,1357,1363,1369,1375,1381,1386,1392,1398,1403,1409,1415,1421,1426,1432,1438,1441,1447,1453,1459,1465,1470,1475,1480,1486,1490,1496,1501,1507,1513,1518,1524,1530,1536,1542,1548,1554,1560,1566,1571,1577,1583,1588,1594,1600,1606,1611,1616,1622,1627,1633,1639,1645,1651,1657,1663,1669,1675,1681,1687,1691,1694,1699,1705,1709,1714,1720,1726,1732,1737,1743,1749,1755,1759,1763,1768,1774,1779,1785,1790,1795,1800,1804,1810,1815,1820,1826,1832,1838,1844,1849,1855,1861,1867,1873,1879,1885,1891,1897,1902,1907,1913,1919,1924,1930,1934,1940,1945,1949,1954,1960,1965,1971,1976,1982,1988,1993,1998,2004,2009,2015,2021,2027,2033,2039,2044,2049,2054,2059,2064,2070,2076,2081,2086,2092,2096,2102,2107,2113,2118,2124,2130,2135,2139,2144,2149,2152,2157,2163,2169,2173,2176,2180,2186,2190,2196,2202,2207,2212,2217,2223,2229,2234,2239,2244,2249,2254,2260,2265,2271,2276,2282,2286,2289,2293,2298,2303,2307,2313,2318,2322,2328,2333,2338,2343,2349,2355,2360,2365,2369,2374,2379,2385,2390,2395,2399,2405,2409,2415,2420,2426,2430,2434,2440,2445,2451,2455,2461,2466,2471,2477,2482,2487,2491,2495,2499,2502,2507,2510,2514,2519,2524,2527,2533,2539,2543,2548,2554,2557,2562,2566,2571,2575,2581,2586,2592,2598,2602,2608,2613,2619,2625,2629,2634,2639,2644,2649,2654,2658,2664,2669,2675,2681,2687,2692,2698,2704,2710,2714,2719,2725,2730,2736,2742,2747,2752,2758,2764,2769,2775,2779,2784,2790,2796,2801,2807,2812,2817,2822,2827,2832,2838,2844,2850,2856,2861,2866,2870,2876,2882,2888,2894,2900,2906,2912,2917,2922,2926,2932,2937,2942,2946,2951,2955,2961,2966,2971,2977,2982,2988,2994,2998,3004,3008,3014,3020,3026,3032,3038,3044,3049,3055,3060,3066,3072,3077,3081,3087,3092,3098,3104,3109,3115,3119,3122,3128,3134,3140,3145,3149,3155,3161,3167,3173,3179,3184,3190,3194,3200,3205,3210,3216,3221,3227,3233,3239,3244,3250,3255,3261,3267,3273,3278,3282,3287,3293,3299,3303,3306,3311,3316,3322,3327,3331,3336,3341,3347,3352,3356,3360,3364,3370,3376,3382,3388,3392,3397,3402,3407,3411,3415,3420,3425,3430,3435,3440,3446,3450,3455,3460,3466,3470,3474,3480,3485,3488,3493,3499,3504,3509,3514,3520,3524,3530,3535,3539,3542,3547,3553,3557,3561,3566,3571,3576,3581,3585,3588,3594,3599,3603,3609,3614,3620,3625,3631,3637,3643,3649,3654,3660,3665,3669,3675,3681,3685,3691,3695,3700,3706,3710,3714,3720,3723,3729,3734,3737,3742,3747,3752,3756,3761,3767,3773,3778,3784,3788,3794,3799,3805,3810,3815,3821,3826,3831,3836,3840,3845,3851,3856,3862,3867,3872,3878,3883,3888,3894,3900,3904,3909,3915,3920,3926,3931,3935,3939,3943,3949,3953,3958,3964,3968,3972,3976,3981,3985,3990,3993,3998,4004,4010,4013,4018,4023,4029,4035,4039],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",272.24,268.99,271.16,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":27},"2026-09-17",271.31,273.3,270.18,{"symbol":5,"time":36,"open":33,"high":37,"low":38,"close":39},"2026-09-16",277.62,271.96,273.19,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-15",273.96,278.52,273.54,276.53,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-14",272.53,277.27,271.08,276.63,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",265.82,268.59,265,268.26,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",265.83,268.73,265.15,267.33,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",267.42,268.3,264.86,265.22,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",274.3,274.56,267.55,267.96,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":37},"2026-09-04",280.47,280.67,276.45,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",282.91,287.63,281.4,283.53,{"symbol":5,"time":88,"open":89,"high":89,"low":90,"close":91},"2026-09-02",283,278.08,281.16,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",286.67,288,282.93,283.49,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",285.59,287.32,284.93,286.16,{"symbol":5,"time":105,"open":106,"high":107,"low":106,"close":108},"2026-08-28",285,287.86,287.48,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",279.8,286.17,279.17,284.68,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",280.89,284.01,280.87,281.39,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",280.07,283.41,279.31,282.78,{"symbol":5,"time":128,"open":129,"high":100,"low":129,"close":130},"2026-08-24",280.9,283.01,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-21",279.7,282.17,277,280.81,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",277.5,281.67,276.93,279.21,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",269.98,278.96,269.91,277.22,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",270.91,274.63,269.14,269.31,{"symbol":5,"time":156,"open":157,"high":158,"low":54,"close":159},"2026-08-17",269.54,269.94,266.06,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",276.87,277.33,271.43,272.96,{"symbol":5,"time":167,"open":168,"high":169,"low":61,"close":170},"2026-08-13",271.01,276.88,276.23,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",269.2,271.03,265.9,269.33,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",270.67,273.14,269.49,271.09,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",268.93,273.72,268.01,273.68,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",272.78,275.28,270.14,271.32,{"symbol":5,"time":196,"open":29,"high":197,"low":173,"close":198},"2026-08-06",273.81,273.51,{"symbol":5,"time":200,"open":201,"high":201,"low":202,"close":203},"2026-08-05",274.97,266.73,270.09,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",264.41,270.8,263.36,270.62,{"symbol":5,"time":211,"open":207,"high":212,"low":213,"close":214},"2026-08-03",275.56,268.29,269.78,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",260.14,266.93,258.99,266.46,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",265.44,267.47,256.9,263.87,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",264.88,280.59,261.5,273.37,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",259.37,268.17,258.18,264.17,{"symbol":5,"time":240,"open":241,"high":242,"low":241,"close":243},"2026-07-27",251.18,257.74,254.98,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",244.56,250.84,243.57,250.09,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",242.99,244.8,240.4,242.88,{"symbol":5,"time":257,"open":258,"high":258,"low":259,"close":260},"2026-07-22",249.25,241.65,243.12,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",250.73,253.35,246.02,246.22,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",254.31,256.01,251.01,255.24,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-17",257.98,261.31,251.45,255.27,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",252.23,257.36,251.93,256.56,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",246.74,251.06,245.47,247.47,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",244.96,247.81,243.29,246.44,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",244.33,251.64,243.78,251.05,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",243.59,244.3,240.21,241.92,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",237.42,241.51,235.19,241.28,{"symbol":5,"time":316,"open":317,"high":317,"low":318,"close":319},"2026-07-08",245.19,240.76,241.37,{"symbol":5,"time":321,"open":322,"high":323,"low":322,"close":324},"2026-07-07",244.04,248.42,245.6,{"symbol":5,"time":326,"open":327,"high":327,"low":311,"close":328},"2026-07-06",243.38,239.49,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",236.34,243.03,236,242.27,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",228.93,236.83,228.28,235.73,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",223.26,225.87,222.1,223.95,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",226.55,226.7,223.03,224.97,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",218.22,224.22,217.65,223.55,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",219.48,225.29,216.04,216.31,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",221.3,223.39,218.41,219.86,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",220.79,220.93,217.89,220.5,{"symbol":5,"time":378,"open":363,"high":379,"low":380,"close":381},"2026-06-22",218.32,213.8,214.6,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":369},"2026-06-18",218.34,220.03,215.3,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",220.16,224.04,216.79,218.76,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",224.69,225.79,220.22,222,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",224.36,226.54,222.33,223.22,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",224.18,227.2,221.84,226.21,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",228.6,230.87,225.59,225.77,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",230.81,233.2,228.42,231.1,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",226.61,231.59,225.38,231.17,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",231.07,231.61,228.77,229.08,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",233.08,234.85,231.18,231.95,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",234.36,237.11,230.07,231.31,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",228.87,229.93,225,227.75,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":439},"2026-06-02",229.5,231.89,225.21,{"symbol":5,"time":459,"open":460,"high":461,"low":346,"close":462},"2026-06-01",223.96,234.73,233.74,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":409},"2026-05-29",218.09,224.16,218.01,{"symbol":5,"time":469,"open":470,"high":471,"low":470,"close":370},"2026-05-28",215.6,221.1,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":357},"2026-05-27",218.63,221.37,216.72,{"symbol":5,"time":478,"open":409,"high":479,"low":480,"close":481},"2026-05-26",223.48,218.28,218.35,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-22",220.32,226.46,220.18,225.31,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",219.03,220.59,216.62,220.08,{"symbol":5,"time":495,"open":355,"high":496,"low":497,"close":498},"2026-05-20",221.02,215.34,220.69,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",222.94,227.43,220.33,220.44,{"symbol":5,"time":506,"open":386,"high":507,"low":508,"close":501},"2026-05-18",223.31,215.13,{"symbol":5,"time":510,"open":511,"high":512,"low":511,"close":513},"2026-05-15",210.1,214.92,214.48,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-14",208.63,211.24,207.07,208.37,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":516},"2026-05-13",211.47,212.48,204.56,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-12",213.78,215.81,211.13,213.81,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-11",211.26,213.13,209.98,211.67,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-08",212.69,213.56,208.62,213,{"symbol":5,"time":544,"open":545,"high":546,"low":545,"close":547},"2026-05-07",206.05,215.09,214.09,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-06",208.41,209.21,205.7,207.2,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-05",210.03,211.23,206.74,210.6,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",213.12,216.1,210.63,211.32,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",215.02,216.55,209.12,214.21,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",212.65,215.06,210.3,211.94,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":575},"2026-04-29",207.78,215.17,205.06,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-28",199.69,201.52,197.6,199.17,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-27",195.85,199.45,195.7,197.23,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-24",196.96,197.63,194.9,196.53,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-23",200.11,200.9,195.11,198.53,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",203.18,203.95,200.62,201.69,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",202.24,206.1,201.82,202.87,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",200.47,203.39,200.46,202.39,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":621},"2026-04-17",201.65,202.14,198.33,{"symbol":5,"time":631,"open":632,"high":633,"low":632,"close":634},"2026-04-16",197.85,201.4,200.39,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-15",196.06,198.88,194.53,196.92,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-14",195.69,197.69,194.14,195.08,{"symbol":5,"time":648,"open":649,"high":650,"low":649,"close":651},"2026-04-13",188.26,195.47,195.38,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-10",195.99,196.05,188.16,188.79,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",199.78,199.82,194.54,196.02,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",204.51,206.54,199.38,200.78,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",203.89,205.44,202.83,203.61,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",203.49,205.35,202.02,204.34,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",201.25,204.3,199.16,204.01,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",203.35,204.44,197.08,201.28,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":609},"2026-03-31",206.91,208.17,202.35,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-30",203.19,206.66,202.5,205.47,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":684},"2026-03-27",203.48,204.59,199.19,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":666},"2026-03-26",202.03,208.19,201.92,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-25",206.26,209.49,198.59,202.11,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-24",209.33,210.29,204.03,204.89,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-23",209.58,211.73,208.01,209.71,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",211.27,212.79,208.56,208.69,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-19",210.74,214.3,209,210.66,{"symbol":5,"time":746,"open":747,"high":748,"low":747,"close":749},"2026-03-18",207.36,211.06,208.28,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-17",210.19,213.42,208.88,209.73,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-16",208.45,210.95,207.59,209.11,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-13",205.76,209.15,205.53,208.52,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-12",212.7,216,207.28,207.45,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":542},"2026-03-11",217.88,219.8,211.42,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",221.96,222.41,212.5,217.37,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-09",224.57,225.49,220.38,223.04,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-06",220.85,226.5,219.29,226.24,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-05",217.49,223.45,217.25,222.7,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-04",216.84,218.36,214.62,217.16,{"symbol":5,"time":810,"open":807,"high":811,"low":812,"close":813},"2026-03-03",217.55,213.5,216.27,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-02",212.59,216.25,210.72,214.97,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-27",214.91,215.8,208.92,214.36,{"symbol":5,"time":827,"open":828,"high":829,"low":828,"close":806},"2026-02-26",214.78,221.73,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-25",206.11,214.34,205.25,214.25,{"symbol":5,"time":837,"open":838,"high":580,"low":839,"close":840},"2026-02-24",205.73,203.26,205.68,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":838},"2026-02-23",213.25,214.2,205.33,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",215.36,216.18,212.76,214.47,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-19",217.21,218.85,213.9,215.97,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":854},"2026-02-18",212.84,217.83,211.62,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-17",212.43,214.85,210.22,213.08,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-13",210.67,213.36,209.05,212.11,{"symbol":5,"time":876,"open":877,"high":878,"low":541,"close":879},"2026-02-12",216.58,217.05,209.96,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-11",225.53,226.08,216.65,217.57,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":882},"2026-02-10",224.01,227.12,223.44,{"symbol":5,"time":892,"open":893,"high":893,"low":894,"close":895},"2026-02-09",231.36,224.93,226.62,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":893},"2026-02-06",234.18,235.69,230.28,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",236.58,238.88,232.41,233.99,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",235.5,237.89,230.78,234.67,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",244.15,244.29,234.81,235.08,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",246.6,250,244.64,247.56,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",245.07,247,243.68,246.82,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",249.39,252.43,244.44,245.97,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-28",249.65,255.73,248.3,250.69,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-27",256.78,257.46,253.44,254.51,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-26",258.43,260.24,256.22,258.17,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-23",258.13,260.65,256.88,257.87,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-22",257.2,260.06,256.53,259.86,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-21",255.43,259.29,254.5,256.99,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-20",258.46,259.9,254.19,255.1,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-16",260.02,261.09,257.57,260.44,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-15",261.14,263.58,259.13,260.2,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-14",256.64,259.04,256.19,258.5,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-13",262.29,263.22,256.72,257.07,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-12",264.8,266.03,261.97,262.8,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-09",265.55,268.08,264.66,266.02,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-08",260.25,267.03,259.6,265.67,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-07",261.95,262.48,259.3,261.26,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-06",255.77,262.1,255.47,261.12,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-05",252.69,259.14,251.96,257.32,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-02",257.03,257.67,251.65,252.88,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-31",258.98,259.5,257.09,257.23,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-30",258.62,260.66,258.56,259.53,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-29",259.15,260.83,258.41,259.61,{"symbol":5,"time":1064,"open":960,"high":1065,"low":1066,"close":1067},"2025-12-26",259.05,257.4,258.84,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-24",256.52,259,255.3,258.1,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-23",260.27,260.37,256.59,257.01,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-22",257.94,261.49,257.62,259.74,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1082},"2025-12-19",260.32,261,257.04,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-18",263.13,265.25,260.76,260.97,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1089,"close":1101},"2025-12-17",261.28,266.42,265.47,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-16",261.78,263.8,259.57,262.17,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-15",266.33,267.85,264.57,264.95,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-12",264.05,266.35,263.74,266.1,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-11",259.59,264.99,259.35,264.69,{"symbol":5,"time":1127,"open":282,"high":1128,"low":1129,"close":1130},"2025-12-10",260.05,256.83,259.34,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-09",259.09,260.99,257.99,258.23,{"symbol":5,"time":1138,"open":1139,"high":1032,"low":1140,"close":1141},"2025-12-08",260.86,257.58,258.69,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1130,"close":1146},"2025-12-05",259.4,262.76,261.63,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1144},"2025-12-04",261.46,262.3,258.35,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1154,"close":1156},"2025-12-03",256.5,260.54,260.22,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-02",256.65,258.11,254.46,257.18,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-01",254,257.9,253.2,255.84,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1072},"2025-11-28",255.29,256.36,253.7,{"symbol":5,"time":1175,"open":1176,"high":1066,"low":1177,"close":1178},"2025-11-26",256.98,254.06,254.33,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-25",251,260,250.66,256.31,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-24",252.62,252.79,248.33,250.1,{"symbol":5,"time":1192,"open":1193,"high":1161,"low":1194,"close":1195},"2025-11-21",249.78,249.06,253.12,{"symbol":5,"time":1197,"open":1198,"high":283,"low":1199,"close":1194},"2025-11-20",251.81,247.77,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-19",250.26,251.35,247.18,250.41,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-18",251.02,251.46,247.21,249.69,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-17",252.81,253.56,250.35,250.9,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-14",254.61,255.72,251.22,253.09,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1220},"2025-11-13",252.85,255.04,250.65,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-12",255.21,256.33,253.49,254.55,{"symbol":5,"time":1236,"open":1220,"high":1237,"low":1238,"close":1239},"2025-11-11",256.1,253.27,255.2,{"symbol":5,"time":1241,"open":1242,"high":1029,"low":241,"close":1177},"2025-11-10",253.3,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-07",253.76,255.38,251.62,254.16,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-06",257.6,258.66,249.68,252.36,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1106},"2025-11-05",256.47,260.77,256.04,{"symbol":5,"time":1261,"open":1062,"high":1262,"low":1263,"close":1264},"2025-11-04",262.25,256.87,259.22,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-03",260.3,260.68,255.16,257.17,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1267},"2025-10-31",260.63,262.08,258.19,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1156,"close":1280},"2025-10-30",262.22,265.92,261.53,{"symbol":5,"time":1282,"open":29,"high":1283,"low":952,"close":1284},"2025-10-29",272.81,261.22,{"symbol":5,"time":1286,"open":1287,"high":96,"low":125,"close":1288},"2025-10-28",280,279.63,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-27",280.97,282.89,280.09,280.53,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-24",282.25,282.86,280.68,280.94,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",282.7,284.23,280.66,281.55,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":96,"close":1311},"2025-10-22",283.61,287.4,283.95,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-21",283.46,285.41,282.29,283.98,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-20",281.61,283.74,281.18,283.03,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1287,"close":1328},"2025-10-17",280.98,282.9,281.27,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-16",284.26,284.48,279.42,280.16,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":130,"close":1339},"2025-10-15",286.7,287.69,284.21,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-14",283.66,286.8,283.62,285.92,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1292,"close":1350},"2025-10-13",285.21,286.83,284.35,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-10",286.85,287.8,284.65,285.19,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-09",290.44,291.34,285.4,285.89,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-08",292.56,292.8,289.82,290.7,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-07",291.68,293.51,290.45,292.94,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-06",291.5,291.95,288.49,290.55,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":107,"close":1385},"2025-10-03",289.98,292.38,291.31,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-02",289.22,290.82,286.42,289.87,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-01",292.48,293.64,289.57,291.61,{"symbol":5,"time":1399,"open":1379,"high":1400,"low":1401,"close":1402},"2025-09-30",293.91,285.03,293.5,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-29",292.5,294.35,291.39,292.66,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-26",289.56,292.71,288.55,291.54,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-25",291.9,293.29,287.66,288.89,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1377},"2025-09-24",288.6,292.87,287.94,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-23",292.21,293.49,287.31,289.21,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-22",289.46,294.46,288.54,293.66,{"symbol":5,"time":1439,"open":1372,"high":1372,"low":1368,"close":1440},"2025-09-19",292,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-18",288.06,292.3,287.44,290.95,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-17",289.13,291.32,287.74,288.75,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-16",290.25,291.91,282.27,288.69,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-15",293.57,294.93,290.2,290.87,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1402},"2025-09-12",294.96,296.86,292.19,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1472,"close":1474},"2025-09-11",291.96,299.22,298.03,{"symbol":5,"time":1476,"open":1477,"high":1477,"low":1478,"close":1479},"2025-09-10",297.84,290.38,292.39,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-09",298.43,298.9,296.22,297.24,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1372,"close":1482},"2025-09-08",296.58,298.59,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-05",301.19,302.68,293.95,295.97,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1492},"2025-09-04",298.92,301.58,296.71,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-03",296.57,300.07,294.59,298.86,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-02",301.64,302.45,298.3,299.77,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1515,"close":1517},"2025-08-29",302.65,305.31,304.05,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-28",303.04,304.45,301.75,304.1,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-27",302.53,304.33,301.96,303.09,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-26",303.13,304.67,302.12,303.45,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-25",306.71,307.8,303.28,303.84,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-22",306.45,308.9,303.37,307.95,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-21",308.53,308.99,304.04,304.94,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-20",306.84,310.08,305.67,309.03,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-19",302.58,306.73,302.25,305.72,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1515},"2025-08-18",302.02,303.16,301.1,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-15",301.31,304.03,300.06,301.79,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-14",304.95,304.96,301.43,301.68,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1579},"2025-08-13",299.87,305.11,299.73,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-12",303.52,304.2,299.01,299.63,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-11",304.76,306.94,302.5,303.72,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-08",304.13,306.83,303.62,305.81,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1499,"close":1610},"2025-08-07",303.68,305.77,303.49,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1509},"2025-08-06",300.58,302.46,298.66,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-05",302.18,302.89,299.29,299.44,{"symbol":5,"time":1623,"open":1624,"high":1529,"low":1625,"close":1626},"2025-08-04",300.55,300.37,302.26,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-01",308,308.27,299.56,300.44,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-31",309.32,315.26,308.81,309.5,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-30",299.31,315.98,298.69,310.94,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-29",307.97,309.69,305.5,308.64,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-28",308.6,309.19,306.31,306.89,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-25",307.16,308.82,306.17,308.63,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-24",303.92,307.1,303.25,306.24,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-23",302.38,304.51,301.5,304.23,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-22",301.6,306.33,301.48,302.98,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-21",301.69,303.3,300.75,300.9,{"symbol":5,"time":1688,"open":1689,"high":1689,"low":1690,"close":1576},"2025-07-18",304.27,300.39,{"symbol":5,"time":1692,"open":1693,"high":1546,"low":1693,"close":1534},"2025-07-17",299.88,{"symbol":5,"time":1695,"open":1615,"high":1696,"low":1697,"close":1698},"2025-07-16",300.7,296.46,300.27,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-15",302.07,303.21,298.05,298.18,{"symbol":5,"time":1706,"open":1707,"high":1541,"low":1570,"close":1708},"2025-07-14",302.19,303.36,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1515},"2025-07-11",305.43,305.86,301.84,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-10",307.35,308.47,305.32,305.82,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-09",308.21,308.66,305.26,308.41,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-08",307.77,309.21,305.4,306.9,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1731,"close":1736},"2025-07-07",309.18,310.81,308.4,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-03",307,309.4,305.28,309.2,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-02",308.08,308.75,300.79,305.05,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-01",308.18,311.99,307.3,310.13,{"symbol":5,"time":1756,"open":1546,"high":1757,"low":1758,"close":1736},"2025-06-30",308.88,302.61,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1686,"close":1535},"2025-06-27",302.94,306.47,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1680},"2025-06-26",299.24,303.9,296.75,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-25",311.02,311.2,297.22,298.19,{"symbol":5,"time":1775,"open":1776,"high":1752,"low":1777,"close":1778},"2025-06-24",311.25,308.15,311.4,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-23",307.26,310.44,305.76,310.24,{"symbol":5,"time":1786,"open":1787,"high":1787,"low":1788,"close":1789},"2025-06-20",308.51,304,306.26,{"symbol":5,"time":1791,"open":1792,"high":1637,"low":1793,"close":1794},"2025-06-18",307.62,306.08,306.77,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1792},"2025-06-17",308.77,309.3,306.85,{"symbol":5,"time":1801,"open":1539,"high":1648,"low":1802,"close":1803},"2025-06-16",306.63,307.91,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-13",307.07,310.85,305.74,306.82,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1741,"close":1814},"2025-06-12",312.96,314.25,309.75,{"symbol":5,"time":1816,"open":1817,"high":1817,"low":1818,"close":1819},"2025-06-11",314.38,310.93,312.37,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-10",318.53,319.72,312.68,314.52,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-09",325.72,325.84,317.8,318.57,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-06",328.85,329.93,326.13,326.81,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-05",327.18,327.8,324.68,326.23,{"symbol":5,"time":1845,"open":1828,"high":1846,"low":1847,"close":1848},"2025-06-04",327.56,323.96,326.21,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-03",324.46,326.8,322.98,326.53,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-02",322.8,325.91,321.07,325.8,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-30",325.18,326.6,323.37,325.53,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-29",324.2,325.07,321.27,324.12,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-28",327.32,327.99,323.71,324.14,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-27",322.88,326,321.82,325.71,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-23",319.07,321.83,317.65,321.09,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-22",322.6,323.21,320.15,321.65,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1899,"close":1901},"2025-05-21",320.31,323.66,322.63,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1857},"2025-05-20",321.36,323.14,320.83,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-19",318.72,323.17,317.37,322.96,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-16",316.44,319.5,314.39,319.37,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1921,"close":1923},"2025-05-15",309.96,315.95,315.85,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-14",306.66,309.98,305.51,309.41,{"symbol":5,"time":1931,"open":1557,"high":1932,"low":1751,"close":1933},"2025-05-13",310.86,308.19,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-12",311.82,312.14,305.21,309.38,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1719,"close":1944},"2025-05-09",307.09,308.71,307.72,{"symbol":5,"time":1946,"open":1731,"high":1947,"low":1948,"close":1942},"2025-05-08",309.67,305.19,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1671,"close":1953},"2025-05-07",303.41,306.2,305.18,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-06",303.23,304.19,300.93,303.33,{"symbol":5,"time":1961,"open":1684,"high":1962,"low":1963,"close":1964},"2025-05-05",305.75,301.45,303.96,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-02",301.02,305.06,300.08,303.57,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1643},"2025-05-01",299.21,300.32,293.73,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-30",290.74,301.36,288.34,300.6,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-29",292.4,296.02,292.37,295.77,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1461},"2025-04-28",291.65,294.21,290.4,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1452,"close":1997},"2025-04-25",293.09,294.2,291.76,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-24",293.04,294.86,288.96,294.55,{"symbol":5,"time":2005,"open":1406,"high":2006,"low":2007,"close":2008},"2025-04-23",297.6,291.73,293.54,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-22",288.32,295.51,286.76,292.89,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-21",290.77,293.24,280.34,284.85,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-17",295.88,296.1,292.96,293.28,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-16",297.96,299.2,292.26,294.14,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-15",301.56,303.27,297.8,298.06,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2035},"2025-04-14",299.65,304.31,298.72,{"symbol":5,"time":2045,"open":1428,"high":2046,"low":2047,"close":2048},"2025-04-11",301.39,290.3,299.54,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":1428},"2025-04-10",293.14,297.47,285.14,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":197,"close":2058},"2025-04-09",275.16,295.69,294.69,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":44,"close":2063},"2025-04-08",282.8,286.43,276.76,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-07",284.09,288.53,272.62,281.22,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-04",305.58,306,285.9,286.13,{"symbol":5,"time":2077,"open":2078,"high":1638,"low":2079,"close":2080},"2025-04-03",304.69,303.48,305.39,{"symbol":5,"time":2082,"open":2083,"high":1647,"low":2084,"close":2085},"2025-04-02",304.93,303.75,307.23,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",305.38,307.38,303.59,306.54,{"symbol":5,"time":2093,"open":2094,"high":1678,"low":1686,"close":2095},"2025-03-31",301.25,305.53,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-28",306.3,308.89,300.65,300.83,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":1711},"2025-03-27",303.03,306.25,301.28,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-26",300.42,307.14,298.87,302.41,{"symbol":5,"time":2114,"open":1592,"high":2115,"low":2116,"close":2117},"2025-03-25",300.03,297.51,299.38,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-24",297.53,300.23,296.73,298.89,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-21",295.16,295.66,292.73,295.32,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2116},"2025-03-20",295.14,299.81,294.9,{"symbol":5,"time":2136,"open":2137,"high":1698,"low":2137,"close":2138},"2025-03-19",295.93,298.79,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2137},"2025-03-18",295.85,296.48,293,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":1488},"2025-03-17",292.08,297.9,291.22,{"symbol":5,"time":2150,"open":2151,"high":1365,"low":2151,"close":1997},"2025-03-14",289.2,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":1380},"2025-03-13",294.13,294.19,289.45,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-12",292.78,294.78,290.1,294.18,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-11",304.11,304.48,292.03,292.44,{"symbol":5,"time":2170,"open":1952,"high":2171,"low":1499,"close":2172},"2025-03-10",309.34,302.99,{"symbol":5,"time":2174,"open":1614,"high":2175,"low":1614,"close":1544},"2025-03-07",307.29,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":1765,"close":1614},"2025-03-06",308.5,309.46,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-05",311.38,313.9,309.39,310.43,{"symbol":5,"time":2187,"open":2188,"high":2188,"low":1629,"close":2189},"2025-03-04",322.84,313.44,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-03",316.01,320.5,315.7,318.64,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-28",314.69,316.46,311.13,315.18,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1784,"close":2206},"2025-02-27",311.98,314.12,311.3,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2182},"2025-02-26",312.74,315.29,311.04,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":1782,"close":2216},"2025-02-25",312.99,314.7,313.37,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-24",310.62,314.06,310.12,312.2,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-21",311.78,312.36,307.32,310.76,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2231},"2025-02-20",311.97,312.89,309.76,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":1638,"close":2238},"2025-02-19",310.7,313.72,313.22,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":1728,"close":2243},"2025-02-18",310.28,311.47,309.95,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":1777},"2025-02-14",310,311.59,308.13,{"symbol":5,"time":2250,"open":2073,"high":2251,"low":2252,"close":2253},"2025-02-13",310.58,305,310.22,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-12",304.14,306.75,302.81,306.65,{"symbol":5,"time":2261,"open":2262,"high":2262,"low":2263,"close":2264},"2025-02-11",307.56,304.37,305.78,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-10",308.24,308.36,306.48,306.93,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":1719,"close":2275},"2025-02-07",310.32,310.37,305.97,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-06",309,310.26,307.51,308.97,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":1665,"close":1777},"2025-02-05",305.63,308.2,{"symbol":5,"time":2287,"open":2256,"high":2284,"low":2288,"close":1533},"2025-02-04",303,{"symbol":5,"time":2290,"open":1684,"high":2291,"low":2292,"close":2227},"2025-02-03",307.94,302.71,{"symbol":5,"time":2294,"open":1576,"high":2295,"low":2296,"close":2297},"2025-01-31",305.1,301.18,303.01,{"symbol":5,"time":2299,"open":1590,"high":2300,"low":2301,"close":2302},"2025-01-30",307.84,301.04,303.26,{"symbol":5,"time":2304,"open":2256,"high":2305,"low":2109,"close":2306},"2025-01-29",311.67,300.57,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-28",299.96,302.55,295.67,298.31,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2315,"close":2317},"2025-01-27",294.7,301.08,300.15,{"symbol":5,"time":2319,"open":2320,"high":1511,"low":2018,"close":2321},"2025-01-24",293.72,297.1,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-23",296.24,297.18,293.68,295.8,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":1484,"close":2332},"2025-01-22",297.73,298.68,296.36,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2335,"close":2337},"2025-01-21",296.44,299.1,298.15,{"symbol":5,"time":2339,"open":2340,"high":2340,"low":2341,"close":2342},"2025-01-17",301.09,295.96,296.18,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-16",291.84,297.61,291.81,296.23,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-15",294.02,295.21,292.36,293.37,{"symbol":5,"time":2356,"open":2047,"high":2357,"low":2358,"close":2359},"2025-01-14",291.87,287.47,291.69,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":1463},"2025-01-13",285.69,290.48,285.48,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":1337,"close":1353},"2025-01-10",290.19,292.85,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2371,"close":2373},"2025-01-08",288.51,292.05,291.89,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2376,"close":2378},"2025-01-07",287.25,290,288.4,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-06",289.15,290.32,285.86,287.13,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2359},"2025-01-03",290.73,292.55,289.79,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1413,"close":2394},"2025-01-02",293.83,295.15,289.65,{"symbol":5,"time":2396,"open":2397,"high":1991,"low":2398,"close":2128},"2024-12-31",294.01,291.57,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-30",292.57,294.5,290.8,292.97,{"symbol":5,"time":2406,"open":2341,"high":2407,"low":2408,"close":2342},"2024-12-27",298.29,295.11,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-26",296.33,298.32,295.4,297.23,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":1697},"2024-12-24",293.2,297.07,293.02,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-23",293.87,295,290.9,294.15,{"symbol":5,"time":2427,"open":2428,"high":2393,"low":2429,"close":2351},"2024-12-20",290.11,289.95,{"symbol":5,"time":2431,"open":84,"high":2432,"low":84,"close":2433},"2024-12-19",293.97,291.33,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-18",294.87,295.84,288.39,288.5,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":1462,"close":2444},"2024-12-17",296.01,298.01,295.57,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-16",298,298.46,295.94,296.81,{"symbol":5,"time":2452,"open":2453,"high":1704,"low":2057,"close":2454},"2024-12-13",296.41,296.76,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-12",300.94,302,297.48,298.75,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":1685},"2024-12-11",302.77,304.55,300.56,{"symbol":5,"time":2467,"open":2468,"high":2463,"low":2469,"close":2470},"2024-12-10",297,295.72,302.23,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-09",303.94,304.75,295.62,297.56,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2479,"close":2481},"2024-12-06",301.46,305.61,304.56,{"symbol":5,"time":2483,"open":2484,"high":2302,"low":2485,"close":2486},"2024-12-05",303.2,300.02,301.8,{"symbol":5,"time":2488,"open":1553,"high":2489,"low":2490,"close":1610},"2024-12-04",305.6,302.21,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":1534,"close":1970},"2024-12-03",306.22,307.73,{"symbol":5,"time":2496,"open":2497,"high":2497,"low":2464,"close":2498},"2024-12-02",307.67,306.03,{"symbol":5,"time":2500,"open":1563,"high":2501,"low":2105,"close":2270},"2024-11-29",307.93,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":1563,"close":2506},"2024-11-27",309.62,309.63,306.92,{"symbol":5,"time":2508,"open":2489,"high":2509,"low":1596,"close":1647},"2024-11-26",308.31,{"symbol":5,"time":2511,"open":1516,"high":2512,"low":2513,"close":1533},"2024-11-25",305.96,301.67,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2042,"close":2518},"2024-11-22",305.34,308.02,305.15,{"symbol":5,"time":2520,"open":2521,"high":1580,"low":2522,"close":2523},"2024-11-21",300,298.81,304.57,{"symbol":5,"time":2525,"open":2142,"high":2526,"low":2393,"close":1489},"2024-11-20",300.62,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-19",296.38,299.09,295.06,297.54,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-18",297.64,299.84,296.95,297.89,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2418,"close":2535},"2024-11-15",301.93,301.95,{"symbol":5,"time":2544,"open":2545,"high":1944,"low":2546,"close":2547},"2024-11-14",307.11,301.4,301.99,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-13",306.7,309.37,306.67,307.5,{"symbol":5,"time":2555,"open":2556,"high":1729,"low":1603,"close":1803},"2024-11-12",307.36,{"symbol":5,"time":2558,"open":2264,"high":2559,"low":2560,"close":2561},"2024-11-11",308.54,305.13,306.78,{"symbol":5,"time":2563,"open":2564,"high":2506,"low":1602,"close":2565},"2024-11-08",305.66,304.73,{"symbol":5,"time":2567,"open":2252,"high":2568,"low":2569,"close":2570},"2024-11-07",306.19,303.05,304.85,{"symbol":5,"time":2572,"open":2573,"high":1538,"low":2574,"close":1953},"2024-11-06",299.59,296.74,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-05",289.58,291.71,288.44,291.18,{"symbol":5,"time":2582,"open":2377,"high":2583,"low":2584,"close":2585},"2024-11-04",292.25,288.98,289.86,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-01",288.01,289.37,285.99,288.18,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-31",291.51,292.54,288.94,289.24,{"symbol":5,"time":2599,"open":2600,"high":1424,"low":2601,"close":2159},"2024-10-30",286.2,285.6,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-29",285.44,289.66,284.39,287.95,{"symbol":5,"time":2609,"open":2371,"high":2610,"low":2611,"close":2612},"2024-10-28",289.19,286.04,286.44,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-25",290.37,290.85,287.6,287.96,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-10-24",290.04,291.24,288.76,289.43,{"symbol":5,"time":2626,"open":2627,"high":2168,"low":2628,"close":2621},"2024-10-23",289.72,289.36,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":1360},"2024-10-22",290.15,291.78,288.42,{"symbol":5,"time":2635,"open":2007,"high":2636,"low":2637,"close":2638},"2024-10-21",291.99,289.18,290.91,{"symbol":5,"time":2640,"open":2401,"high":2641,"low":2642,"close":2643},"2024-10-18",292.76,290.24,292.29,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":1472},"2024-10-17",292.04,292.83,289.99,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":1368},"2024-10-16",289.11,291.16,287.79,{"symbol":5,"time":2655,"open":2656,"high":2162,"low":2657,"close":2621},"2024-10-15",291.7,289.89,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-14",288.99,291.77,288.43,291,{"symbol":5,"time":2665,"open":2666,"high":2439,"low":2667,"close":2668},"2024-10-11",286.94,286.66,288.36,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-10",287.5,287.59,285.72,286.91,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-09",285.83,288.3,284.59,287.77,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-08",283.05,286.11,281.99,285.42,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":1328,"close":2691},"2024-10-07",283.56,284.92,282.12,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-04",285.7,286.3,282.67,285.16,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-03",282.79,285.67,282.11,284.62,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-02",280.08,283.76,278.68,283.55,{"symbol":5,"time":2711,"open":2712,"high":1322,"low":2713,"close":2706},"2024-10-01",278.18,273.45,{"symbol":5,"time":2715,"open":198,"high":2716,"low":2717,"close":2718},"2024-09-30",277.04,272.18,276.73,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-27",274.8,276.21,272.71,272.88,{"symbol":5,"time":2726,"open":2727,"high":2063,"low":2728,"close":2729},"2024-09-26",275.92,273.63,274.43,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-09-25",276.36,276.99,274.96,275.25,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-09-24",277.46,277.96,275,276.64,{"symbol":5,"time":2743,"open":169,"high":2744,"low":2745,"close":2746},"2024-09-23",277.84,275.27,277.58,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":72,"close":2751},"2024-09-20",276.78,278.01,276.41,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-19",279.43,279.71,276.51,277.69,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-18",279.45,281.14,275.43,275.91,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2766,"close":2768},"2024-09-17",278.07,281.54,279.41,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-16",279.03,279.78,276.97,278.6,{"symbol":5,"time":2776,"open":2749,"high":2708,"low":2777,"close":2778},"2024-09-13",275.83,277.51,{"symbol":5,"time":2780,"open":2746,"high":2781,"low":2782,"close":2783},"2024-09-12",279.01,273.9,278.4,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-11",277.31,277.85,270.71,277.48,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-10",277.05,279.58,275.47,279.26,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2798,"close":2800},"2024-09-09",269.7,276.13,275.59,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-09-06",271.04,271.49,267.79,269.56,{"symbol":5,"time":2808,"open":2721,"high":2809,"low":2810,"close":2811},"2024-09-05",274.94,269.02,270.17,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":188,"close":2816},"2024-09-04",276,278.25,275.22,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2819,"close":2821},"2024-09-03",273,278.02,275.55,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2763},"2024-08-30",273.87,276.74,272.3,{"symbol":5,"time":2828,"open":2829,"high":2745,"low":2830,"close":2831},"2024-08-29",274.54,271.68,273.36,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-08-28",275.79,276.77,271.81,272.68,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-08-27",271.28,275.1,270.75,274.68,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-26",270.55,271.87,270.11,271.35,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-23",270.6,270.99,268.2,269.6,{"symbol":5,"time":2857,"open":185,"high":2858,"low":2859,"close":2860},"2024-08-22",269.58,267.25,269.38,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":1111},"2024-08-21",265.79,268.11,264.73,{"symbol":5,"time":2867,"open":226,"high":56,"low":2868,"close":2869},"2024-08-20",263.42,264.54,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-19",264.63,265.88,262.88,264.65,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-16",263.69,264.53,262.21,264.09,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-15",263.5,264.67,261.86,263.66,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-14",260.91,263.39,260.36,262.82,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-13",259.77,262.02,259.08,261.91,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-12",260.98,261.74,258.63,259.12,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-09",261.57,262.51,259.93,262.18,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2914,"close":2916},"2024-08-08",258.51,263.37,262.79,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":1252,"close":2921},"2024-08-07",259.33,265.21,258.91,{"symbol":5,"time":2923,"open":242,"high":2924,"low":1257,"close":2925},"2024-08-06",262.99,259.47,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-05",267.45,268.48,256.62,258.14,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2925,"close":2936},"2024-08-02",262,263.95,263.52,{"symbol":5,"time":2938,"open":2939,"high":1105,"low":2940,"close":2941},"2024-08-01",260.38,258.79,261.3,{"symbol":5,"time":2943,"open":2944,"high":181,"low":1071,"close":2945},"2024-07-31",260.11,262.62,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":242},"2024-07-30",256.14,258.75,255.97,{"symbol":5,"time":2952,"open":971,"high":2953,"low":2954,"close":1231},"2024-07-29",256.13,252.63,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-07-26",249.57,253.46,249.49,252.67,{"symbol":5,"time":2962,"open":1194,"high":2963,"low":2964,"close":2965},"2024-07-25",254.35,247.98,249.58,{"symbol":5,"time":2967,"open":2968,"high":2968,"low":2969,"close":2970},"2024-07-24",249.66,245.8,247.1,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-23",246.92,248.85,246.01,248.35,{"symbol":5,"time":2978,"open":2979,"high":2979,"low":2980,"close":2981},"2024-07-22",249.17,245.93,247.99,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-19",248.23,248.87,244.65,246.97,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-18",248.21,251.78,247.11,247.4,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2996,"close":258},"2024-07-17",246.79,250.03,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-16",243.09,246.57,242.76,245.82,{"symbol":5,"time":3005,"open":3006,"high":3002,"low":3006,"close":3007},"2024-07-15",238.19,242.64,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-12",236.28,239.47,235.99,238.02,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-11",233.89,238.22,233.14,235.63,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-10",233.85,234.41,231.27,234.15,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-09",233.12,235,232.9,234.71,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-08",235.48,236.43,233.02,233.44,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-05",235.74,236.52,233.75,235.56,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":461,"close":3048},"2024-07-03",235.95,237.57,236.91,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-02",236.6,236.88,234,236.63,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":918,"close":3059},"2024-07-01",239.3,241.41,235.67,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-06-28",238.26,241.14,237.47,238.69,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-27",237.87,239.29,236.24,237.3,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3013},"2024-06-26",246.61,247.68,237.21,{"symbol":5,"time":3078,"open":3079,"high":3079,"low":296,"close":3080},"2024-06-25",250.38,248.4,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-24",248.26,250.75,247.17,249.2,{"symbol":5,"time":3088,"open":2973,"high":3089,"low":3090,"close":3091},"2024-06-21",248.59,246.48,247.97,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-20",244.76,246.91,243.91,246.06,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-18",245.14,245.55,243.51,244.41,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":293},"2024-06-17",240.82,245.96,240.04,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-14",242.98,243.65,240.93,242.62,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3114,"close":3117},"2024-06-13",244.27,246.04,{"symbol":5,"time":3120,"open":3107,"high":3095,"low":322,"close":3121},"2024-06-12",246.13,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-06-11",246.81,247.93,243.72,246.58,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-06-10",251.28,252.19,243.69,246.87,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-07",248.89,253.1,247.94,252.32,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3091},"2024-06-06",246.31,249.54,246.23,{"symbol":5,"time":3146,"open":3100,"high":3095,"low":3147,"close":3148},"2024-06-05",243.36,245.78,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-04",244.52,247.46,243.93,245.67,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-03",244.17,245.53,242.05,244.02,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-31",241.52,245.02,240.52,244.92,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-30",240.67,241.79,239.52,240.91,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-29",241.43,242.73,239.62,240.09,{"symbol":5,"time":3180,"open":941,"high":3181,"low":3182,"close":3183},"2024-05-28",248.46,241.91,243.3,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-24",251.6,252.99,248.34,248.9,{"symbol":5,"time":3191,"open":3192,"high":3192,"low":288,"close":3193},"2024-05-23",254.36,251.49,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-22",252.3,254.64,251.71,254.02,{"symbol":5,"time":3201,"open":3202,"high":3202,"low":3203,"close":3204},"2024-05-21",253,251.1,252.14,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":2991},"2024-05-20",252.44,252.66,250.59,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-05-17",250.06,252.39,249.24,252.33,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3212},"2024-05-16",246.36,250.27,246.03,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-15",246.46,248.25,246,246.62,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-14",249.08,249.42,244.5,245.5,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-13",247.5,249.82,246.77,247.8,{"symbol":5,"time":3240,"open":3241,"high":1210,"low":3242,"close":3243},"2024-05-10",245.48,245.06,246.86,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-09",243.84,245.44,242.79,245.15,{"symbol":5,"time":3251,"open":3252,"high":3252,"low":3253,"close":3254},"2024-05-08",245.05,241.18,242.94,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-07",243.06,245.23,242.1,245.12,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-06",242.28,243.7,241.1,242.74,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-03",243.02,243.67,239.32,241.89,{"symbol":5,"time":3274,"open":2975,"high":3275,"low":3276,"close":3277},"2024-05-02",246.96,241.03,242.03,{"symbol":5,"time":3279,"open":1211,"high":3280,"low":3151,"close":3281},"2024-05-01",253.72,247.33,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3272},"2024-04-30",244.19,244.49,241.81,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-04-29",244.05,244.95,243.18,243.95,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-26",244.1,246.71,242.96,243.07,{"symbol":5,"time":3300,"open":2957,"high":3301,"low":3103,"close":3302},"2024-04-25",250.3,246.34,{"symbol":5,"time":3304,"open":923,"high":3243,"low":3305,"close":3074},"2024-04-24",244.32,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":2980,"close":3310},"2024-04-23",246.76,248.09,246.84,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3142},"2024-04-22",245.1,247.58,243.92,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-19",243.81,244.28,242.45,243.31,{"symbol":5,"time":3323,"open":3231,"high":3324,"low":3325,"close":3326},"2024-04-18",245,241.67,241.99,{"symbol":5,"time":3328,"open":3329,"high":3329,"low":3277,"close":3330},"2024-04-17",245.08,242.9,{"symbol":5,"time":3332,"open":3333,"high":3158,"low":3334,"close":3335},"2024-04-16",245.01,243.43,244.21,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":260,"close":3340},"2024-04-15",247.08,247.32,244.08,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-12",242.93,244.2,242.19,243.85,{"symbol":5,"time":3348,"open":3349,"high":3237,"low":3350,"close":3351},"2024-04-11",246.53,242.97,244.42,{"symbol":5,"time":3353,"open":3188,"high":3354,"low":299,"close":3355},"2024-04-10",248.79,245.79,{"symbol":5,"time":3357,"open":941,"high":1190,"low":3358,"close":3359},"2024-04-09",246.59,250.01,{"symbol":5,"time":3361,"open":3362,"high":928,"low":3117,"close":3363},"2024-04-08",244.37,246.64,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-05",241.95,245.92,241.27,244.85,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-04",247.57,247.62,241.4,241.49,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-03",247.82,248.41,244.74,245.13,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-02",240.11,248.73,239.72,247.66,{"symbol":5,"time":3389,"open":3079,"high":3390,"low":3164,"close":3391},"2024-04-01",250.61,245.31,{"symbol":5,"time":3393,"open":3394,"high":288,"low":3395,"close":3396},"2024-03-28",249.63,249.03,249.74,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":1189},"2024-03-27",246.95,249.43,246.88,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":927},"2024-03-26",243.56,245.25,243.4,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3289,"close":3344},"2024-03-25",247.42,247.75,{"symbol":5,"time":3412,"open":3413,"high":3413,"low":3275,"close":3414},"2024-03-22",251.23,247.61,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3409,"close":3419},"2024-03-21",248.47,250.53,248.95,{"symbol":5,"time":3421,"open":3333,"high":3422,"low":3423,"close":3424},"2024-03-20",247.87,244.12,247.72,{"symbol":5,"time":3426,"open":3427,"high":3305,"low":3428,"close":3429},"2024-03-19",242.57,241.29,244.13,{"symbol":5,"time":3431,"open":3432,"high":3319,"low":3433,"close":3434},"2024-03-18",243.61,241.68,241.85,{"symbol":5,"time":3436,"open":3111,"high":3437,"low":3438,"close":3439},"2024-03-15",243.83,238.83,242.09,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-03-14",244.71,244.99,242.23,243.25,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3298,"close":3335},"2024-03-13",244.67,245.26,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3448},"2024-03-12",244.09,245.66,242.61,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3452},"2024-03-11",243.23,244.53,241.7,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-08",243.9,244.31,241.48,242.4,{"symbol":5,"time":3467,"open":3468,"high":936,"low":3445,"close":3469},"2024-03-07",243.76,244.25,{"symbol":5,"time":3471,"open":293,"high":3472,"low":3473,"close":3468},"2024-03-06",246.28,243.08,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-05",246.35,246.66,242.58,244,{"symbol":5,"time":3481,"open":3482,"high":3230,"low":3483,"close":3484},"2024-03-04",247.01,243.8,246.2,{"symbol":5,"time":3486,"open":3400,"high":3487,"low":1189,"close":1211},"2024-03-01",250.18,{"symbol":5,"time":3489,"open":1173,"high":3490,"low":3491,"close":3492},"2024-02-29",253.81,250.16,251.13,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-02-28",250.56,251.91,250.15,251.56,{"symbol":5,"time":3500,"open":3501,"high":1242,"low":3502,"close":3503},"2024-02-27",253.15,250.21,251.31,{"symbol":5,"time":3505,"open":3506,"high":3506,"low":3507,"close":3508},"2024-02-26",256.57,253.48,253.55,{"symbol":5,"time":3510,"open":272,"high":3511,"low":3512,"close":3513},"2024-02-23",256.21,254.96,255.87,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-22",254.07,255.75,253.51,254.76,{"symbol":5,"time":3521,"open":1215,"high":3199,"low":3522,"close":3523},"2024-02-21",251.53,253.92,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-20",253.4,254.52,252.54,252.94,{"symbol":5,"time":3531,"open":3532,"high":3192,"low":3533,"close":3534},"2024-02-16",251.75,250.64,252.97,{"symbol":5,"time":3536,"open":3186,"high":3537,"low":3492,"close":3538},"2024-02-15",252.82,252.05,{"symbol":5,"time":3540,"open":1190,"high":3541,"low":1194,"close":1217},"2024-02-14",251.26,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3422,"close":3546},"2024-02-13",250.45,250.5,249.59,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-12",249.75,250.78,249.4,250.07,{"symbol":5,"time":3554,"open":3555,"high":1181,"low":2985,"close":3556},"2024-02-09",250.89,249.99,{"symbol":5,"time":3558,"open":3556,"high":3559,"low":3080,"close":3560},"2024-02-08",251.19,251.08,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3219},"2024-02-07",251.83,252.37,249.7,{"symbol":5,"time":3567,"open":3551,"high":3568,"low":3569,"close":3570},"2024-02-06",251.8,248.52,250.81,{"symbol":5,"time":3572,"open":3089,"high":3573,"low":3574,"close":3575},"2024-02-05",248.84,246.09,248.28,{"symbol":5,"time":3577,"open":3314,"high":3578,"low":3579,"close":3580},"2024-02-02",249.83,246.73,248.81,{"symbol":5,"time":3582,"open":3324,"high":3583,"low":3584,"close":3338},"2024-02-01",247.25,241.97,{"symbol":5,"time":3586,"open":3587,"high":1222,"low":3479,"close":3148},"2024-01-31",246.41,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-01-30",235.93,238.84,235.11,238.59,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3597},"2024-01-29",234.44,237.71,234.38,{"symbol":5,"time":3600,"open":3601,"high":3601,"low":909,"close":3602},"2024-01-26",237.76,236.1,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-01-25",239.24,240.75,236.26,236.72,{"symbol":5,"time":3610,"open":3058,"high":3611,"low":3612,"close":3613},"2024-01-24",241.59,238.18,238.44,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-01-23",239.4,240.5,238.43,240.36,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3616},"2024-01-22",238.08,240.26,237.92,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-01-19",236.7,239.22,234.64,238.24,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-01-18",235.06,236.68,234.16,236.08,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-01-17",236.14,237.26,234.45,235.39,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-16",235.13,235.89,233.29,235.28,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3046},"2024-01-12",236.65,237.4,234.06,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-01-11",235.35,235.8,232.35,235.34,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3596,"close":3664},"2024-01-10",234.96,236.12,235.29,{"symbol":5,"time":3666,"open":3029,"high":3667,"low":461,"close":3668},"2024-01-09",236.99,235.22,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-01-08",235.55,237.16,234.94,236.76,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-01-05",232.64,235.43,232.45,235.21,{"symbol":5,"time":3682,"open":906,"high":3656,"low":3683,"close":3684},"2024-01-04",233.41,233.66,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-03",233.63,234.22,231.67,232.51,{"symbol":5,"time":3692,"open":3693,"high":3022,"low":456,"close":3694},"2024-01-02",233.38,233.42,{"symbol":5,"time":3696,"open":3697,"high":3037,"low":3698,"close":3699},"2023-12-29",232.43,231.86,232.97,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-12-28",232.12,233.37,231.38,232.49,{"symbol":5,"time":3707,"open":456,"high":3708,"low":3709,"close":432},"2023-12-27",232.75,230.96,{"symbol":5,"time":3711,"open":426,"high":3036,"low":3712,"close":3713},"2023-12-26",230.38,232.54,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-22",228.99,231.63,228.5,230.97,{"symbol":5,"time":3721,"open":3722,"high":3722,"low":889,"close":3716},"2023-12-21",232,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-20",233.51,235.46,232.01,232.23,{"symbol":5,"time":3730,"open":3662,"high":3731,"low":3732,"close":3733},"2023-12-19",235.85,233.4,233.7,{"symbol":5,"time":3735,"open":331,"high":3736,"low":906,"close":438},"2023-12-18",236.48,{"symbol":5,"time":3738,"open":3646,"high":3739,"low":3740,"close":3741},"2023-12-15",237.18,233.69,234.14,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3664,"close":3746},"2023-12-14",240.19,240.22,235.97,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3628},"2023-12-13",237.27,239.26,235.57,{"symbol":5,"time":3753,"open":3029,"high":3754,"low":3755,"close":3634},"2023-12-12",236.69,233.16,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3647},"2023-12-11",231.32,235.26,230.86,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-08",229.19,232.59,228.27,229.27,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-12-07",231.5,232.72,229.4,229.99,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3658},"2023-12-06",232.19,232.99,230.23,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-12-05",232.53,232.89,229.86,231.56,{"symbol":5,"time":3785,"open":3786,"high":3647,"low":428,"close":3787},"2023-12-04",231.4,232.58,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-01",229.64,233.31,229.23,232.94,{"symbol":5,"time":3795,"open":455,"high":3796,"low":3797,"close":3798},"2023-11-30",230,227.48,229.92,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-29",229.84,231.06,228.84,229.16,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3716},"2023-11-28",229.41,230.29,228.44,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3804},"2023-11-27",230.2,230.37,228.19,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-11-24",231.52,231.98,229.1,230.66,{"symbol":5,"time":3822,"open":3823,"high":3042,"low":3824,"close":3825},"2023-11-22",232.7,229.8,231.15,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":445,"close":3830},"2023-11-21",231.81,232.15,231.21,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3809,"close":3835},"2023-11-20",228.64,232.44,231.71,{"symbol":5,"time":3837,"open":3709,"high":3709,"low":3838,"close":3839},"2023-11-17",228,229.39,{"symbol":5,"time":3841,"open":3835,"high":3842,"low":3843,"close":3844},"2023-11-16",233.3,227.25,229.91,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-15",230.44,232.48,230.13,230.46,{"symbol":5,"time":3852,"open":3790,"high":3853,"low":3854,"close":3855},"2023-11-14",231.22,228.78,230.42,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-13",227.45,227.53,226.09,226.35,{"symbol":5,"time":3863,"open":3864,"high":3763,"low":3865,"close":3866},"2023-11-10",228.12,226.34,228.49,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":427,"close":3871},"2023-11-09",226.43,227.11,226.52,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-08",224.06,226.47,223.28,225.48,{"symbol":5,"time":3879,"open":496,"high":3880,"low":3881,"close":3882},"2023-11-07",223.41,219.21,222.25,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":474,"close":3887},"2023-11-06",219.43,220.96,220.54,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-03",221.03,222.32,216.42,219.31,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-02",211.63,218.75,211.52,218.56,{"symbol":5,"time":3901,"open":3902,"high":3902,"low":766,"close":3903},"2023-11-01",215,210.37,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":355},"2023-10-31",216.67,218.95,215.25,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-30",215.68,217.11,213.26,216.08,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":856,"close":3919},"2023-10-27",218.33,218.58,214.84,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-26",218.3,222.46,217.12,218.84,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3917},"2023-10-25",229.65,230.06,217,{"symbol":5,"time":3932,"open":3933,"high":3478,"low":3624,"close":3934},"2023-10-24",241.01,240.45,{"symbol":5,"time":3936,"open":3433,"high":3937,"low":3106,"close":3938},"2023-10-23",243.63,241.16,{"symbol":5,"time":3940,"open":3941,"high":921,"low":3942,"close":3433},"2023-10-20",246.3,241.45,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-19",248.08,249.5,245.64,246.08,{"symbol":5,"time":3950,"open":2957,"high":3951,"low":3952,"close":3083},"2023-10-18",250.34,247.85,{"symbol":5,"time":3954,"open":3955,"high":1205,"low":3956,"close":3957},"2023-10-17",250.4,248.05,249.33,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-10-16",248.91,250.11,247.67,249.26,{"symbol":5,"time":3965,"open":3966,"high":3143,"low":3967,"close":3235},"2023-10-13",248.5,245.34,{"symbol":5,"time":3969,"open":3390,"high":3970,"low":3941,"close":3971},"2023-10-12",250.82,247.65,{"symbol":5,"time":3973,"open":2968,"high":3974,"low":3409,"close":3975},"2023-10-11",249.92,249.46,{"symbol":5,"time":3977,"open":3487,"high":3978,"low":3979,"close":3980},"2023-10-10",251.3,247.69,249.15,{"symbol":5,"time":3982,"open":3148,"high":3983,"low":3984,"close":3487},"2023-10-09",250.42,245.3,{"symbol":5,"time":3986,"open":3987,"high":3971,"low":3988,"close":3989},"2023-10-06",242.15,240.28,246.38,{"symbol":5,"time":3991,"open":3992,"high":3166,"low":3265,"close":3147},"2023-10-05",244.51,{"symbol":5,"time":3994,"open":3428,"high":3995,"low":3996,"close":3997},"2023-10-04",244.35,239.88,243.98,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-03",238.91,240.56,238.28,240.42,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-02",240.58,240.95,238.05,239.37,{"symbol":5,"time":4011,"open":3479,"high":3479,"low":4012,"close":4006},"2023-09-29",239.63,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":3321},"2023-09-28",242.29,244.4,241.86,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":338,"close":4022},"2023-09-27",238,243.6,242.63,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-09-26",238.79,239.31,236.13,237.24,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-09-25",239.86,240.53,238.04,240.02,{"symbol":5,"time":4036,"open":4037,"high":3113,"low":4037,"close":4038},"2023-09-22",237.62,239.35,{"symbol":5,"time":4040,"open":4022,"high":3000,"low":4041,"close":4042},"2023-09-21",238.62,238.72,[4044,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4114,4119,4124,4129,4134,4139,4144,4147,4152,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4310,4315,4319,4324,4329,4333,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4396,4401,4406,4410,4415,4420,4424,4429,4434,4439,4444,4449,4454,4459,4463,4468,4473,4478,4482,4486,4491,4496,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4783,4788,4793,4798,4803,4808,4813,4818,4822,4827,4831,4836,4841,4846,4851,4856,4861,4865,4868,4873,4878,4882,4886,4889,4893,4897,4902,4905,4910,4915,4920,4925,4929,4934,4939,4943,4947,4951,4956,4961,4966,4970,4975,4979,4984,4989,4994,4999,5004,5008,5013,5018,5023,5028,5033,5038,5043,5048,5052,5056,5061,5064,5069,5074,5079,5084,5088,5090,5094,5099,5104,5108,5113,5117,5122,5127,5132,5135,5140,5145,5150,5155,5158,5163,5168,5173,5177,5182,5186,5191,5195,5200,5205,5210,5215,5220,5225,5230,5234,5238,5242,5247,5252,5257,5262,5267,5272,5277,5282,5287,5291,5296,5301,5306,5311,5315],{"symbol":4045,"time":26,"open":4046,"high":4047,"low":4048,"close":4049},"SPY",761.31,762,757.97,761.69,{"symbol":4045,"time":31,"open":4051,"high":4052,"low":4053,"close":4054},763.15,763.57,759.96,762.6,{"symbol":4045,"time":36,"open":4056,"high":4057,"low":4058,"close":4059},759.5,761.67,749.6,754.05,{"symbol":4045,"time":41,"open":4061,"high":4062,"low":4063,"close":4064},760.12,760.35,756.15,757.39,{"symbol":4045,"time":47,"open":4066,"high":4067,"low":4068,"close":4069},759,763.52,757.93,760.88,{"symbol":4045,"time":53,"open":4071,"high":4072,"low":4073,"close":4074},764.72,766.38,763.6,764.29,{"symbol":4045,"time":59,"open":4076,"high":4077,"low":4078,"close":4079},758.03,760.11,756.64,757.83,{"symbol":4045,"time":65,"open":4081,"high":4082,"low":4083,"close":4084},764.08,764.47,760.94,762.4,{"symbol":4045,"time":71,"open":4086,"high":4087,"low":4088,"close":4089},769.07,769.7,765.14,765.96,{"symbol":4045,"time":77,"open":4091,"high":4092,"low":4093,"close":4094},772.01,772.87,769,770.19,{"symbol":4045,"time":82,"open":4096,"high":4097,"low":4098,"close":4099},767.9,774.03,767.45,773.17,{"symbol":4045,"time":88,"open":4101,"high":4102,"low":4103,"close":4104},762.45,766.43,761.73,765.16,{"symbol":4045,"time":93,"open":4106,"high":4107,"low":4108,"close":4109},762.01,764.67,759.48,761.78,{"symbol":4045,"time":99,"open":4111,"high":4112,"low":4071,"close":4113},767.33,768,767.05,{"symbol":4045,"time":105,"open":4115,"high":4116,"low":4117,"close":4118},771.76,775.3,768.31,769.35,{"symbol":4045,"time":110,"open":4120,"high":4121,"low":4122,"close":4123},768.5,772.36,767.16,771.1,{"symbol":4045,"time":116,"open":4125,"high":4126,"low":4127,"close":4128},764.73,767.35,763.93,766.08,{"symbol":4045,"time":122,"open":4130,"high":4131,"low":4132,"close":4133},766.16,766.78,763.05,765.91,{"symbol":4045,"time":128,"open":4135,"high":4136,"low":4137,"close":4138},764.78,765.22,762.08,763.47,{"symbol":4045,"time":132,"open":4140,"high":4141,"low":4142,"close":4143},766.05,767.85,764.17,765.72,{"symbol":4045,"time":138,"open":4089,"high":4145,"low":4146,"close":4054},768.15,762.04,{"symbol":4045,"time":144,"open":4148,"high":4149,"low":4150,"close":4151},770.36,772.47,768.1,769.06,{"symbol":4045,"time":150,"open":4153,"high":4154,"low":4155,"close":4098},768.7,769.5,766.92,{"symbol":4045,"time":156,"open":4157,"high":4158,"low":4159,"close":4160},776.18,776.78,772.51,772.67,{"symbol":4045,"time":161,"open":4162,"high":4163,"low":4164,"close":4165},778.54,778.8,775.43,776.34,{"symbol":4045,"time":167,"open":4167,"high":4168,"low":4169,"close":4170},774.87,779.37,774.11,777.88,{"symbol":4045,"time":172,"open":4172,"high":4173,"low":4174,"close":4175},774.71,774.9,771.28,772.49,{"symbol":4045,"time":178,"open":4177,"high":4178,"low":4179,"close":4180},774.53,774.61,769.2,770.56,{"symbol":4045,"time":184,"open":4182,"high":4183,"low":4184,"close":4185},772.6,775.05,771.62,773.03,{"symbol":4045,"time":190,"open":4187,"high":4188,"low":4189,"close":4190},771.02,773.92,769.61,773.26,{"symbol":4045,"time":196,"open":4192,"high":4193,"low":4194,"close":4195},770.21,771.82,767.46,768.56,{"symbol":4045,"time":200,"open":4197,"high":4198,"low":4199,"close":4200},775.85,776.85,769.51,769.79,{"symbol":4045,"time":205,"open":4202,"high":4203,"low":4204,"close":4205},760.63,773.41,760.52,771.33,{"symbol":4045,"time":211,"open":4207,"high":4208,"low":4209,"close":4210},749.44,758.58,748.8,757.67,{"symbol":4045,"time":216,"open":4212,"high":4213,"low":4214,"close":4215},744.68,748.9,737.68,747.03,{"symbol":4045,"time":222,"open":4217,"high":4218,"low":4219,"close":4220},736.05,742.45,734.59,741.69,{"symbol":4045,"time":228,"open":4222,"high":4223,"low":4224,"close":4225},739.97,742.68,729.1,729.46,{"symbol":4045,"time":234,"open":4227,"high":4228,"low":4229,"close":4230},739.19,742.79,735.98,740.86,{"symbol":4045,"time":240,"open":4232,"high":4233,"low":4234,"close":4235},744.91,745.53,735.87,739.09,{"symbol":4045,"time":245,"open":4237,"high":4238,"low":4239,"close":4240},738.51,743.72,737.29,738.93,{"symbol":4045,"time":251,"open":4242,"high":4243,"low":4244,"close":4245},739.37,742.56,735.21,738.18,{"symbol":4045,"time":257,"open":4247,"high":4248,"low":4249,"close":4250},746.62,750.02,746.37,747.41,{"symbol":4045,"time":262,"open":4252,"high":4253,"low":4254,"close":4255},746.29,749.04,744.18,748.28,{"symbol":4045,"time":268,"open":4257,"high":4258,"low":4259,"close":4260},747.06,748.73,741.51,742.09,{"symbol":4045,"time":274,"open":4262,"high":4263,"low":4264,"close":4265},742.08,747.29,740.8,743.29,{"symbol":4045,"time":280,"open":4267,"high":4268,"low":4269,"close":4270},752.76,754.57,747.88,750.72,{"symbol":4045,"time":286,"open":4272,"high":4273,"low":4274,"close":4275},754.24,755.58,750.2,754.81,{"symbol":4045,"time":292,"open":4277,"high":4278,"low":4279,"close":4280},750.91,753.34,748.66,751.83,{"symbol":4045,"time":298,"open":4282,"high":4283,"low":4284,"close":4285},752.47,753.91,748,749.17,{"symbol":4045,"time":304,"open":4287,"high":4288,"low":4289,"close":4290},752.05,755.42,748.1,754.95,{"symbol":4045,"time":310,"open":4292,"high":4293,"low":4294,"close":4295},747.35,751.97,745.59,751.71,{"symbol":4045,"time":316,"open":4297,"high":4298,"low":4299,"close":4300},743.16,746.15,739.51,745.4,{"symbol":4045,"time":321,"open":4302,"high":4303,"low":4304,"close":4305},750.22,750.96,745.21,747.71,{"symbol":4045,"time":326,"open":4307,"high":4308,"low":4250,"close":4309},748.74,752.41,751.28,{"symbol":4045,"time":330,"open":4311,"high":4312,"low":4313,"close":4314},747.4,751.31,740.03,744.78,{"symbol":4045,"time":336,"open":4316,"high":4207,"low":4317,"close":4318},745,742.38,745.76,{"symbol":4045,"time":342,"open":4320,"high":4321,"low":4322,"close":4323},741.29,748.02,740.89,746.77,{"symbol":4045,"time":348,"open":4325,"high":4326,"low":4327,"close":4328},736.53,741.56,732.09,741,{"symbol":4045,"time":354,"open":4330,"high":4325,"low":4331,"close":4332},728.95,716.58,728.99,{"symbol":4045,"time":360,"open":4334,"high":4242,"low":4335,"close":4336},738.91,729.6,734.3,{"symbol":4045,"time":366,"open":4338,"high":4339,"low":4340,"close":4341},735.17,739.95,730.84,733.24,{"symbol":4045,"time":372,"open":4343,"high":4344,"low":4345,"close":4346},733.81,739.63,732.3,733.58,{"symbol":4045,"time":378,"open":4348,"high":4349,"low":4350,"close":4351},747.7,750.18,743.13,744.39,{"symbol":4045,"time":383,"open":4353,"high":4354,"low":4355,"close":4356},747.76,748.23,743.86,746.74,{"symbol":4045,"time":388,"open":4358,"high":4359,"low":4360,"close":4361},751.29,752.15,739.22,740.96,{"symbol":4045,"time":394,"open":4363,"high":4364,"low":4365,"close":4366},754.55,755.44,749.88,750.33,{"symbol":4045,"time":400,"open":4368,"high":4369,"low":4370,"close":4371},751.85,756.68,751.76,754.83,{"symbol":4045,"time":406,"open":4373,"high":4374,"low":4375,"close":4376},740.71,744.44,735.03,741.75,{"symbol":4045,"time":412,"open":4378,"high":4379,"low":4380,"close":4381},728.76,740,724.41,737.76,{"symbol":4045,"time":418,"open":4383,"high":4384,"low":4385,"close":4386},733.39,738.38,725.33,725.43,{"symbol":4045,"time":424,"open":4388,"high":4389,"low":4390,"close":4391},743.63,746.9,722.59,737.05,{"symbol":4045,"time":430,"open":4393,"high":4394,"low":4395,"close":4360},743.36,745.34,738.19,{"symbol":4045,"time":436,"open":4397,"high":4398,"low":4399,"close":4400},752.31,752.82,735.53,737.55,{"symbol":4045,"time":442,"open":4402,"high":4403,"low":4404,"close":4405},752.1,758.31,751.47,757.09,{"symbol":4045,"time":448,"open":4407,"high":4408,"low":4409,"close":4272},758.15,758.8,753.57,{"symbol":4045,"time":454,"open":4411,"high":4412,"low":4413,"close":4414},757.03,760.4,756.75,759.57,{"symbol":4045,"time":459,"open":4416,"high":4417,"low":4418,"close":4419},755.36,760.28,754.69,758.54,{"symbol":4045,"time":464,"open":4421,"high":4422,"low":4418,"close":4423},755.9,758.08,756.48,{"symbol":4045,"time":469,"open":4425,"high":4426,"low":4427,"close":4428},750.25,755.15,749.23,754.6,{"symbol":4045,"time":473,"open":4430,"high":4431,"low":4432,"close":4433},750.88,751.38,748.22,750.46,{"symbol":4045,"time":478,"open":4435,"high":4436,"low":4437,"close":4438},750.01,752.13,748.37,750.59,{"symbol":4045,"time":483,"open":4440,"high":4441,"low":4442,"close":4443},746.24,748.94,744.48,745.64,{"symbol":4045,"time":489,"open":4445,"high":4446,"low":4447,"close":4448},738.64,744.87,737.03,742.72,{"symbol":4045,"time":495,"open":4450,"high":4451,"low":4452,"close":4453},735.71,741.87,733.89,741.25,{"symbol":4045,"time":500,"open":4455,"high":4456,"low":4457,"close":4458},734.78,737.65,731.53,733.73,{"symbol":4045,"time":506,"open":4460,"high":4461,"low":4383,"close":4462},739.83,741.42,738.65,{"symbol":4045,"time":510,"open":4464,"high":4465,"low":4466,"close":4467},741.79,743.46,737.96,739.17,{"symbol":4045,"time":515,"open":4469,"high":4470,"low":4471,"close":4472},743.65,749.53,743.56,748.17,{"symbol":4045,"time":521,"open":4474,"high":4475,"low":4476,"close":4477},738.47,743.91,735.47,742.31,{"symbol":4045,"time":526,"open":4479,"high":4480,"low":4481,"close":4245},736.89,738.84,731.83,{"symbol":4045,"time":532,"open":4483,"high":4484,"low":4483,"close":4485},736.45,740.79,739.3,{"symbol":4045,"time":538,"open":4487,"high":4488,"low":4489,"close":4490},734.93,738.08,734.57,737.62,{"symbol":4045,"time":544,"open":4492,"high":4493,"low":4494,"close":4495},735.05,736.13,729.75,731.58,{"symbol":4045,"time":549,"open":4497,"high":4219,"low":4498,"close":4499},728.16,727.82,733.83,{"symbol":4045,"time":555,"open":4501,"high":4502,"low":4503,"close":4504},721.77,725.04,721.49,723.77,{"symbol":4045,"time":561,"open":4506,"high":4507,"low":4508,"close":4509},720.07,722.12,714.99,718.01,{"symbol":4045,"time":567,"open":4511,"high":4512,"low":4513,"close":4514},721.25,724.87,720.47,720.65,{"symbol":4045,"time":573,"open":4516,"high":4517,"low":4518,"close":4519},714.63,719.79,710.45,718.66,{"symbol":4045,"time":579,"open":4521,"high":4522,"low":4523,"close":4524},711,712.2,708.37,711.58,{"symbol":4045,"time":584,"open":4526,"high":4527,"low":4528,"close":4529},711.82,712.88,709.25,711.69,{"symbol":4045,"time":590,"open":4531,"high":4532,"low":4533,"close":4534},713.17,715.63,712.3,715.17,{"symbol":4045,"time":596,"open":4536,"high":4537,"low":4538,"close":4539},710.75,714.47,709.01,713.94,{"symbol":4045,"time":602,"open":4541,"high":4542,"low":4543,"close":4544},709.5,712.36,702.28,708.45,{"symbol":4045,"time":608,"open":4546,"high":4547,"low":4548,"close":4549},709.15,711.45,708.22,711.21,{"symbol":4045,"time":614,"open":4551,"high":4552,"low":4553,"close":4554},710.28,711.28,702.64,704.08,{"symbol":4045,"time":620,"open":4556,"high":4557,"low":4558,"close":4559},708.78,709.91,706.14,708.72,{"symbol":4045,"time":626,"open":4558,"high":4561,"low":4562,"close":4563},712.39,705.76,710.14,{"symbol":4045,"time":631,"open":4565,"high":4566,"low":4567,"close":4568},701.06,702.78,698.53,701.66,{"symbol":4045,"time":636,"open":4570,"high":4571,"low":4572,"close":4573},695.26,700.28,694.2,699.94,{"symbol":4045,"time":642,"open":4575,"high":4576,"low":4577,"close":4578},687.69,694.58,687.66,694.46,{"symbol":4045,"time":648,"open":4580,"high":4581,"low":4582,"close":4583},677.41,686.3,676.58,686.1,{"symbol":4045,"time":653,"open":4585,"high":4586,"low":4587,"close":4588},681.32,682.03,678.45,679.46,{"symbol":4045,"time":659,"open":4590,"high":4591,"low":4592,"close":4593},674.84,681.16,673.77,679.91,{"symbol":4045,"time":665,"open":4595,"high":4596,"low":4597,"close":4598},676.39,677.08,671.46,676.01,{"symbol":4045,"time":671,"open":4600,"high":4601,"low":4602,"close":4603},656.65,659.61,651.06,659.22,{"symbol":4045,"time":677,"open":4605,"high":4606,"low":4607,"close":4608},655.86,659.72,655.52,658.93,{"symbol":4045,"time":683,"open":4610,"high":4611,"low":4612,"close":4613},646.42,658.2,645.11,655.83,{"symbol":4045,"time":689,"open":4615,"high":4616,"low":4617,"close":4618},653.9,658.52,653,655.24,{"symbol":4045,"time":695,"open":4620,"high":4621,"low":4622,"close":4623},638.94,651.54,637.98,650.34,{"symbol":4045,"time":700,"open":4625,"high":4626,"low":4627,"close":4628},640.11,640.37,629.28,631.97,{"symbol":4045,"time":706,"open":4630,"high":4631,"low":4632,"close":4633},642.5,642.66,633.11,634.09,{"symbol":4045,"time":711,"open":4635,"high":4636,"low":4637,"close":4638},652.06,654.85,644.82,645.09,{"symbol":4045,"time":716,"open":4640,"high":4641,"low":4642,"close":4643},658.67,660.89,654.24,656.82,{"symbol":4045,"time":722,"open":4645,"high":4646,"low":4647,"close":4648},651.32,657.03,649.88,653.18,{"symbol":4045,"time":728,"open":4650,"high":4651,"low":4652,"close":4653},658.07,662.62,653.94,655.38,{"symbol":4045,"time":734,"open":4655,"high":4656,"low":4657,"close":4658},656.51,656.69,644.72,648.57,{"symbol":4045,"time":740,"open":4660,"high":4661,"low":4662,"close":4663},656.97,662.98,655.17,659.8,{"symbol":4045,"time":746,"open":4665,"high":4666,"low":4667,"close":4668},668.36,669.72,661.19,661.43,{"symbol":4045,"time":751,"open":4670,"high":4671,"low":4672,"close":4673},672.39,674.44,669.7,670.79,{"symbol":4045,"time":757,"open":4675,"high":4676,"low":4677,"close":4678},668.38,672.07,667.12,669.03,{"symbol":4045,"time":763,"open":4680,"high":4681,"low":4682,"close":4683},669.27,672.34,661.36,662.29,{"symbol":4045,"time":769,"open":4685,"high":4686,"low":4687,"close":4688},671.16,671.65,665.87,666.06,{"symbol":4045,"time":775,"open":4690,"high":4691,"low":4692,"close":4693},677.58,680.08,673.34,676.33,{"symbol":4045,"time":780,"open":4695,"high":4696,"low":4697,"close":4698},677.72,683.36,674.76,677.18,{"symbol":4045,"time":786,"open":4700,"high":4701,"low":4702,"close":4703},666.39,679.92,662.39,678.27,{"symbol":4045,"time":792,"open":4705,"high":4706,"low":4707,"close":4708},673.41,676.11,669.76,672.38,{"symbol":4045,"time":798,"open":4710,"high":4711,"low":4712,"close":4713},682.08,685.53,675.61,681.31,{"symbol":4045,"time":804,"open":4715,"high":4716,"low":4717,"close":4718},681.63,687.09,679.62,685.13,{"symbol":4045,"time":810,"open":4720,"high":4721,"low":4722,"close":4723},675.06,682.61,669.66,680.33,{"symbol":4045,"time":815,"open":4725,"high":4726,"low":4727,"close":4728},678.7,688.62,678.02,686.38,{"symbol":4045,"time":821,"open":4730,"high":4731,"low":4732,"close":4733},683.09,686.86,681.64,685.99,{"symbol":4045,"time":827,"open":4735,"high":4736,"low":4737,"close":4738},693.28,693.3,684.35,689.3,{"symbol":4045,"time":831,"open":4740,"high":4741,"low":4742,"close":4743},690.18,693.68,690.1,693.15,{"symbol":4045,"time":837,"open":4745,"high":4746,"low":4747,"close":4748},681.9,688.35,680,687.35,{"symbol":4045,"time":842,"open":4750,"high":4751,"low":4752,"close":4753},687.83,690,680.37,682.39,{"symbol":4045,"time":847,"open":4755,"high":4756,"low":4757,"close":4758},682.32,690.06,681.73,689.43,{"symbol":4045,"time":853,"open":4760,"high":4761,"low":4762,"close":4763},683.84,686.18,681.55,684.48,{"symbol":4045,"time":859,"open":4765,"high":4766,"low":4767,"close":4768},684.02,689.15,682.83,686.29,{"symbol":4045,"time":864,"open":4770,"high":4771,"low":4772,"close":4773},680.14,684.94,675.78,682.85,{"symbol":4045,"time":870,"open":4775,"high":4776,"low":4777,"close":4778},681.69,686.28,677.52,681.75,{"symbol":4045,"time":876,"open":4780,"high":4781,"low":4752,"close":4782},694.24,695.35,681.27,{"symbol":4045,"time":881,"open":4784,"high":4785,"low":4786,"close":4787},696.39,697.14,689.18,691.96,{"symbol":4045,"time":887,"open":4789,"high":4790,"low":4791,"close":4792},694.95,696.54,691.66,692.12,{"symbol":4045,"time":892,"open":4794,"high":4795,"low":4796,"close":4797},689.42,695.87,688.34,693.95,{"symbol":4045,"time":897,"open":4799,"high":4800,"low":4801,"close":4802},681.46,692.31,680.85,690.62,{"symbol":4045,"time":902,"open":4804,"high":4805,"low":4806,"close":4807},680.94,683.69,675.79,677.62,{"symbol":4045,"time":908,"open":4809,"high":4810,"low":4811,"close":4812},690.35,691.45,681.76,686.19,{"symbol":4045,"time":914,"open":4814,"high":4815,"low":4816,"close":4817},696.21,696.96,684.03,689.53,{"symbol":4045,"time":920,"open":4819,"high":4820,"low":4794,"close":4821},689.58,696.93,695.41,{"symbol":4045,"time":926,"open":4823,"high":4824,"low":4825,"close":4826},691.79,694.21,687.12,691.97,{"symbol":4045,"time":932,"open":4784,"high":4828,"low":4829,"close":4830},697.06,684.83,694.04,{"symbol":4045,"time":938,"open":4832,"high":4833,"low":4834,"close":4835},697.05,697.84,693.94,695.42,{"symbol":4045,"time":944,"open":4837,"high":4838,"low":4839,"close":4840},694.18,696.53,693.57,695.49,{"symbol":4045,"time":950,"open":4842,"high":4843,"low":4844,"close":4845},690.49,694.13,689.92,692.73,{"symbol":4045,"time":956,"open":4847,"high":4848,"low":4849,"close":4850},688.15,690.96,687.16,689.23,{"symbol":4045,"time":962,"open":4852,"high":4853,"low":4854,"close":4855},689.85,691.13,686.92,688.98,{"symbol":4045,"time":968,"open":4857,"high":4858,"low":4859,"close":4860},679.65,688.74,678.13,685.4,{"symbol":4045,"time":974,"open":4862,"high":4863,"low":4864,"close":4690},681.49,684.77,676.57,{"symbol":4045,"time":980,"open":4866,"high":4867,"low":4742,"close":4791},693.66,694.25,{"symbol":4045,"time":986,"open":4869,"high":4870,"low":4871,"close":4872},694.57,695.45,691.25,692.24,{"symbol":4045,"time":992,"open":4874,"high":4875,"low":4876,"close":4877},691,691.72,686.04,690.36,{"symbol":4045,"time":998,"open":4840,"high":4879,"low":4880,"close":4881},696.09,691.35,693.77,{"symbol":4045,"time":1004,"open":4883,"high":4879,"low":4884,"close":4885},690.68,690.63,695.16,{"symbol":4045,"time":1010,"open":4884,"high":4887,"low":4786,"close":4888},695.31,694.07,{"symbol":4045,"time":1016,"open":4890,"high":4802,"low":4891,"close":4892},688.82,687.49,689.51,{"symbol":4045,"time":1022,"open":4894,"high":4895,"low":4896,"close":4819},692.19,693.96,689.32,{"symbol":4045,"time":1028,"open":4898,"high":4899,"low":4900,"close":4901},687.93,692.32,687.78,691.81,{"symbol":4045,"time":1034,"open":4903,"high":4758,"low":4728,"close":4904},686.54,687.72,{"symbol":4045,"time":1040,"open":4906,"high":4907,"low":4908,"close":4909},685.71,686.87,679.82,683.17,{"symbol":4045,"time":1046,"open":4911,"high":4912,"low":4913,"close":4914},687.14,687.36,681.71,681.92,{"symbol":4045,"time":1052,"open":4916,"high":4917,"low":4918,"close":4919},687.45,688.56,686.58,687.01,{"symbol":4045,"time":1058,"open":4921,"high":4922,"low":4923,"close":4924},687.54,689.2,686.07,687.85,{"symbol":4045,"time":1064,"open":4926,"high":4791,"low":4927,"close":4928},690.64,689.27,690.31,{"symbol":4045,"time":1069,"open":4930,"high":4931,"low":4932,"close":4933},687.95,690.83,687.8,690.38,{"symbol":4045,"time":1075,"open":4935,"high":4936,"low":4937,"close":4938},683.92,688.2,683.87,687.96,{"symbol":4045,"time":1081,"open":4940,"high":4941,"low":4942,"close":4829},683.94,685.36,680.59,{"symbol":4045,"time":1087,"open":4944,"high":4945,"low":4946,"close":4942},676.59,681.09,676.47,{"symbol":4045,"time":1092,"open":4948,"high":4949,"low":4950,"close":4946},677.6,680.74,674.9,{"symbol":4045,"time":1098,"open":4952,"high":4953,"low":4954,"close":4955},679.89,680.44,671.2,671.4,{"symbol":4045,"time":1103,"open":4957,"high":4958,"low":4959,"close":4960},679.23,681.08,674.98,678.87,{"symbol":4045,"time":1109,"open":4962,"high":4963,"low":4964,"close":4965},685.74,685.76,679.25,680.73,{"symbol":4045,"time":1115,"open":4967,"high":4968,"low":4969,"close":4811},688.17,688.88,679.17,{"symbol":4045,"time":1121,"open":4971,"high":4972,"low":4973,"close":4974},685.14,689.25,682.17,689.17,{"symbol":4045,"time":1127,"open":4976,"high":4977,"low":4713,"close":4978},682.56,688.97,687.57,{"symbol":4045,"time":1132,"open":4980,"high":4981,"low":4982,"close":4983},683.15,685.39,682.59,683.04,{"symbol":4045,"time":1138,"open":4985,"high":4986,"low":4987,"close":4988},686.59,686.64,681.57,683.63,{"symbol":4045,"time":1143,"open":4990,"high":4991,"low":4992,"close":4993},685.47,688.39,684.58,685.69,{"symbol":4045,"time":1148,"open":4995,"high":4996,"low":4997,"close":4998},685.3,685.37,681.34,684.39,{"symbol":4045,"time":1153,"open":5000,"high":5001,"low":5002,"close":5003},680.57,684.91,679.69,683.89,{"symbol":4045,"time":1158,"open":4914,"high":5005,"low":5006,"close":5007},683.82,679.33,681.53,{"symbol":4045,"time":1164,"open":5009,"high":5010,"low":5011,"close":5012},678.81,682.99,678.74,680.27,{"symbol":4045,"time":1170,"open":5014,"high":5015,"low":5016,"close":5017},680.86,683.67,680.5,683.39,{"symbol":4045,"time":1175,"open":5019,"high":5020,"low":5021,"close":5022},677.63,681.7,676.72,679.68,{"symbol":4045,"time":1180,"open":5024,"high":5025,"low":5026,"close":5027},668.63,676.21,664.48,675.02,{"symbol":4045,"time":1186,"open":5029,"high":5030,"low":5031,"close":5032},662.69,670.06,661.59,668.73,{"symbol":4045,"time":1192,"open":5034,"high":5035,"low":5036,"close":5037},655.05,664.55,650.85,659.03,{"symbol":4045,"time":1197,"open":5039,"high":5040,"low":5041,"close":5042},672.91,675.56,651.89,652.53,{"symbol":4045,"time":1201,"open":5044,"high":5045,"low":5046,"close":5047},660.78,667.34,658.75,662.63,{"symbol":4045,"time":1207,"open":5049,"high":5050,"low":4605,"close":5051},662.1,665.12,660.08,{"symbol":4045,"time":1213,"open":4672,"high":5053,"low":5054,"close":5055},673.71,662.17,665.67,{"symbol":4045,"time":1219,"open":5057,"high":5058,"low":5059,"close":5060},665.38,675.66,663.27,671.93,{"symbol":4045,"time":1225,"open":5016,"high":5014,"low":5062,"close":5063},670.52,672.04,{"symbol":4045,"time":1230,"open":5065,"high":5066,"low":5067,"close":5068},684.79,684.96,680.95,683.38,{"symbol":4045,"time":1236,"open":5070,"high":5071,"low":5072,"close":5073},679.95,683.57,678.73,683,{"symbol":4045,"time":1241,"open":5075,"high":5076,"low":5077,"close":5078},677.24,682.18,675.03,681.44,{"symbol":4045,"time":1244,"open":5080,"high":5081,"low":5082,"close":5083},667.91,671.08,661.21,670.97,{"symbol":4045,"time":1250,"open":4946,"high":5085,"low":5086,"close":5087},677.38,668.72,670.31,{"symbol":4045,"time":1256,"open":4959,"high":5014,"low":5089,"close":4690},674.17,{"symbol":4045,"time":1261,"open":4706,"high":5091,"low":5092,"close":5093},679.96,674.58,675.24,{"symbol":4045,"time":1266,"open":5095,"high":5096,"low":5097,"close":5098},685.67,685.8,679.94,683.34,{"symbol":4045,"time":1272,"open":5100,"high":5101,"low":5102,"close":5103},685.04,685.08,679.24,682.06,{"symbol":4045,"time":1277,"open":5105,"high":5106,"low":5107,"close":5107},683.9,685.94,679.83,{"symbol":4045,"time":1282,"open":5109,"high":5110,"low":5111,"close":5112},688.72,689.7,682.87,687.39,{"symbol":4045,"time":1286,"open":5114,"high":5115,"low":4829,"close":5116},687.05,688.91,687.06,{"symbol":4045,"time":1290,"open":5118,"high":5119,"low":5120,"close":5121},682.73,685.54,682.12,685.24,{"symbol":4045,"time":1296,"open":5123,"high":5124,"low":5125,"close":5126},676.46,678.47,675.65,677.25,{"symbol":4045,"time":1302,"open":5128,"high":5129,"low":5130,"close":5131},668.12,672.71,667.8,671.76,{"symbol":4045,"time":1308,"open":5133,"high":5133,"low":5134,"close":5130},672,663.3,{"symbol":4045,"time":1313,"open":5136,"high":5137,"low":5138,"close":5139},671.44,672.99,669.98,671.29,{"symbol":4045,"time":1319,"open":5141,"high":5142,"low":5143,"close":5144},667.32,672.21,667.27,671.3,{"symbol":4045,"time":1325,"open":5146,"high":5147,"low":5148,"close":5149},659.5,665.76,658.14,664.39,{"symbol":4045,"time":1330,"open":5151,"high":5152,"low":5153,"close":5154},666.82,668.71,657.11,660.64,{"symbol":4045,"time":1336,"open":5151,"high":5156,"low":4608,"close":5157},670.23,665.17,{"symbol":4045,"time":1341,"open":5159,"high":5160,"low":5161,"close":5162},657.17,665.83,653.17,662.23,{"symbol":4045,"time":1347,"open":5164,"high":5165,"low":5166,"close":5167},660.65,665.13,659.77,663.04,{"symbol":4045,"time":1352,"open":5169,"high":5170,"low":5171,"close":5172},672.13,673.95,652.84,653.02,{"symbol":4045,"time":1358,"open":5174,"high":5175,"low":5176,"close":4685},673.53,673.94,669.21,{"symbol":4045,"time":1364,"open":5178,"high":5179,"low":5180,"close":5181},670.25,673.21,669.42,673.11,{"symbol":4045,"time":1370,"open":5183,"high":5137,"low":5184,"close":5185},672.54,667.67,669.12,{"symbol":4045,"time":1376,"open":5187,"high":5188,"low":5189,"close":5190},671.62,672.51,669.46,671.61,{"symbol":4045,"time":1382,"open":5192,"high":5193,"low":5194,"close":5176},669.99,672.68,668.16,{"symbol":4045,"time":1387,"open":5196,"high":5197,"low":5198,"close":5199},670.45,670.57,666.78,669.22,{"symbol":4045,"time":1393,"open":5201,"high":5202,"low":5203,"close":5204},663.17,669.37,663.06,668.45,{"symbol":4045,"time":1399,"open":5206,"high":5207,"low":5208,"close":5209},662.93,666.65,661.61,666.18,{"symbol":4045,"time":1404,"open":5211,"high":5212,"low":5213,"close":5214},664.36,665.28,661.86,663.68,{"symbol":4045,"time":1410,"open":5216,"high":5217,"low":5218,"close":5219},659.51,662.37,657.88,661.82,{"symbol":4045,"time":1416,"open":5221,"high":5222,"low":5223,"close":5224},657.94,659.41,654.41,658.05,{"symbol":4045,"time":1422,"open":5226,"high":5227,"low":5228,"close":5229},664.51,664.61,659.67,661.1,{"symbol":4045,"time":1427,"open":5231,"high":5045,"low":5232,"close":5233},666.72,661.98,663.21,{"symbol":4045,"time":1433,"open":5235,"high":5236,"low":5054,"close":5237},662.2,667.29,666.84,{"symbol":4045,"time":1439,"open":5239,"high":5035,"low":5240,"close":5241},662.33,660.37,663.7,{"symbol":4045,"time":1442,"open":5243,"high":5244,"low":5245,"close":5246},661.89,664.89,660.27,662.26,{"symbol":4045,"time":1448,"open":5248,"high":5249,"low":5250,"close":5251},660.01,661.72,654.3,659.18,{"symbol":4045,"time":1454,"open":5253,"high":5254,"low":5255,"close":5256},661.47,661.78,659.21,660,{"symbol":4045,"time":1460,"open":5258,"high":5259,"low":5260,"close":5261},659.64,661.04,659.34,660.91,{"symbol":4045,"time":1466,"open":5263,"high":5264,"low":5265,"close":5266},657.6,659.11,656.9,657.41,{"symbol":4045,"time":1471,"open":5268,"high":5269,"low":5270,"close":5271},654.18,658.33,653.59,657.63,{"symbol":4045,"time":1476,"open":5273,"high":5274,"low":5275,"close":5276},653.62,654.55,650.63,652.21,{"symbol":4045,"time":1481,"open":5278,"high":5279,"low":5280,"close":5281},648.97,650.86,647.22,650.33,{"symbol":4045,"time":1487,"open":5283,"high":5284,"low":5285,"close":5286},648.62,649.84,647.23,648.83,{"symbol":4045,"time":1491,"open":5288,"high":5276,"low":5289,"close":5290},651.48,643.33,647.24,{"symbol":4045,"time":1497,"open":5292,"high":5293,"low":5294,"close":5295},644.42,649.15,643.51,649.12,{"symbol":4045,"time":1502,"open":5297,"high":5298,"low":5299,"close":5300},642.67,644.21,640.46,643.74,{"symbol":4045,"time":1508,"open":5302,"high":5303,"low":5304,"close":5305},637.5,640.49,634.92,640.27,{"symbol":4045,"time":1514,"open":5307,"high":5308,"low":5309,"close":5310},647.47,647.84,643.14,645.05,{"symbol":4045,"time":1519,"open":5290,"high":5312,"low":5313,"close":5314},649.48,645.34,648.92,{"symbol":4045,"time":1525,"open":5316,"high":5317,"low":5292,"close":5318},644.57,647.37,646.63,[5320,5325,5327,5330,5333,5335,5337,5339,5341,5343,5346,5348,5349,5350,5352,5353,5354,5356,5358,5359,5361,5364,5366,5368,5370,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5395,5396,5398,5400,5402,5404,5405,5407,5408,5409,5411,5413,5415,5416,5418,5420,5421,5423,5425,5427],{"time":71,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5323,"datetime":5324},"False","BEARISH","ADX","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5326,"datetime":5324},"CCI",{"time":93,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5329},"MACD","2026-09-01 00:00:00",{"time":105,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5332},"BULLISH","2026-08-28 00:00:00",{"time":116,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5334},"2026-08-26 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5336},"2026-08-25 00:00:00",{"time":172,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5338},"2026-08-12 00:00:00",{"time":234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5340},"2026-07-28 00:00:00",{"time":257,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5342},"2026-07-22 00:00:00",{"time":316,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5344,"datetime":5345},"RSI","2026-07-08 00:00:00",{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5347},"2026-07-07 00:00:00",{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5347},{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5347},{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5351},"2026-07-01 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5351},{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5351},{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5344,"datetime":5355},"2026-06-23 00:00:00",{"time":383,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5323,"datetime":5357},"2026-06-18 00:00:00",{"time":383,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5326,"datetime":5357},{"time":412,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5360},"2026-06-11 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5362,"datetime":5363},"MA","2026-05-14 00:00:00",{"time":561,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5344,"datetime":5365},"2026-05-04 00:00:00",{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5367},"2026-04-29 00:00:00",{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5369,"datetime":5367},"BollingerBands",{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5367},{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5372},"2026-04-16 00:00:00",{"time":653,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5374},"2026-04-10 00:00:00",{"time":700,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5376},"2026-03-30 00:00:00",{"time":706,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5378},"2026-03-27 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5380},"2026-03-26 00:00:00",{"time":716,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5382},"2026-03-25 00:00:00",{"time":775,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5323,"datetime":5384},"2026-03-11 00:00:00",{"time":798,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5386},"2026-03-05 00:00:00",{"time":827,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5388},"2026-02-26 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5344,"datetime":5390},"2026-02-25 00:00:00",{"time":926,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5362,"datetime":5392},"2026-01-30 00:00:00",{"time":974,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5326,"datetime":5394},"2026-01-20 00:00:00",{"time":974,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5394},{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5397},"2026-01-09 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5399},"2026-01-08 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5401},"2026-01-07 00:00:00",{"time":1040,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5369,"datetime":5403},"2026-01-02 00:00:00",{"time":1040,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5326,"datetime":5403},{"time":1046,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5323,"datetime":5406},"2025-12-31 00:00:00",{"time":1046,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5406},{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5362,"datetime":5406},{"time":1052,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5410},"2025-12-30 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5412},"2025-12-29 00:00:00",{"time":1069,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5414},"2025-12-24 00:00:00",{"time":1069,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5323,"datetime":5414},{"time":1103,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5344,"datetime":5417},"2025-12-16 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5369,"datetime":5419},"2025-12-03 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5326,"datetime":5419},{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5323,"datetime":5422},"2025-11-26 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5424},"2025-11-19 00:00:00",{"time":1352,"symbol":5,"current_signal":5321,"signal_change":23,"signal_type":5322,"trading_system":5328,"datetime":5426},"2025-10-10 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5331,"trading_system":5328,"datetime":5428},"2025-09-29 00:00:00",[5430,5436,5442,5447,5452,5457,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5599,5605,5611,5617,5623,5629,5635,5641,5647,5653,5659,5664,5670,5676,5682,5688,5694,5700,5707,5713,5719,5725,5731,5737,5743,5749],{"symbol":5,"form":5431,"filingdate":932,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"10-Q","adp-20251231.htm","0000008670-26-000011","https://www.sec.gov/Archives/edgar/data/8670/000000867026000011/adp-20251231.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867026000011/0000008670-26-000011-index.htm",{"symbol":5,"form":5437,"filingdate":938,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"8-K","adp-20260128.htm","0000008670-26-000006","https://www.sec.gov/Archives/edgar/data/8670/000000867026000006/adp-20260128.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867026000006/0000008670-26-000006-index.htm",{"symbol":5,"form":5437,"filingdate":1213,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"eh250705655_8k.htm","0000950142-25-003006","https://www.sec.gov/Archives/edgar/data/8670/000095014225003006/eh250705655_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014225003006/0000950142-25-003006-index.htm",{"symbol":5,"form":5431,"filingdate":1272,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"adp-20250930.htm","0000008670-25-000047","https://www.sec.gov/Archives/edgar/data/8670/000000867025000047/adp-20250930.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000047/0000008670-25-000047-index.htm",{"symbol":5,"form":5437,"filingdate":1282,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"adp-20251029.htm","0000008670-25-000042","https://www.sec.gov/Archives/edgar/data/8670/000000867025000042/adp-20251029.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000042/0000008670-25-000042-index.htm",{"symbol":5,"form":5458,"filingdate":1612,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"10-K","adp-20250630.htm","0000008670-25-000037","https://www.sec.gov/Archives/edgar/data/8670/000000867025000037/adp-20250630.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000037/0000008670-25-000037-index.htm",{"symbol":5,"form":5437,"filingdate":1640,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"adp-20250730.htm","0000008670-25-000026","https://www.sec.gov/Archives/edgar/data/8670/000000867025000026/adp-20250730.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000026/0000008670-25-000026-index.htm",{"symbol":5,"form":5437,"filingdate":1760,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"eh250647311_8k.htm","0000950142-25-001700","https://www.sec.gov/Archives/edgar/data/8670/000095014225001700/eh250647311_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014225001700/0000950142-25-001700-index.htm",{"symbol":5,"form":5437,"filingdate":1811,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"adp-20250612.htm","0000008670-25-000023","https://www.sec.gov/Archives/edgar/data/8670/000000867025000023/adp-20250612.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000023/0000008670-25-000023-index.htm",{"symbol":5,"form":5437,"filingdate":1946,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"d131432d8k.htm","0001193125-25-116011","https://www.sec.gov/Archives/edgar/data/8670/000119312525116011/d131432d8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312525116011/0001193125-25-116011-index.htm",{"symbol":5,"form":5431,"filingdate":1972,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"adp-20250331.htm","0000008670-25-000015","https://www.sec.gov/Archives/edgar/data/8670/000000867025000015/adp-20250331.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000015/0000008670-25-000015-index.htm",{"symbol":5,"form":5437,"filingdate":1977,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"eh250621265_8k.htm","0000950142-25-001211","https://www.sec.gov/Archives/edgar/data/8670/000095014225001211/eh250621265_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014225001211/0000950142-25-001211-index.htm",{"symbol":5,"form":5437,"filingdate":1977,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"adp-20250430.htm","0000008670-25-000012","https://www.sec.gov/Archives/edgar/data/8670/000000867025000012/adp-20250430.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000012/0000008670-25-000012-index.htm",{"symbol":5,"form":5431,"filingdate":2299,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"adp-20241231.htm","0000008670-25-000007","https://www.sec.gov/Archives/edgar/data/8670/000000867025000007/adp-20241231.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000007/0000008670-25-000007-index.htm",{"symbol":5,"form":5437,"filingdate":2304,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"adp-20250129.htm","0000008670-25-000003","https://www.sec.gov/Archives/edgar/data/8670/000000867025000003/adp-20250129.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000003/0000008670-25-000003-index.htm",{"symbol":5,"form":5437,"filingdate":2555,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"eh240555167_8k.htm","0000950142-24-002721","https://www.sec.gov/Archives/edgar/data/8670/000095014224002721/eh240555167_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224002721/0000950142-24-002721-index.htm",{"symbol":5,"form":5437,"filingdate":2563,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"eh240554372_8k.htm","0000950142-24-002701","https://www.sec.gov/Archives/edgar/data/8670/000095014224002701/eh240554372_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224002701/0000950142-24-002701-index.htm",{"symbol":5,"form":5431,"filingdate":2587,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"adp-20240930.htm","0000008670-24-000030","https://www.sec.gov/Archives/edgar/data/8670/000000867024000030/adp-20240930.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000030/0000008670-24-000030-index.htm",{"symbol":5,"form":5437,"filingdate":2599,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"adp-20241030.htm","0000008670-24-000026","https://www.sec.gov/Archives/edgar/data/8670/000000867024000026/adp-20241030.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000026/0000008670-24-000026-index.htm",{"symbol":5,"form":5437,"filingdate":2797,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d885263d8k.htm","0001193125-24-215880","https://www.sec.gov/Archives/edgar/data/8670/000119312524215880/d885263d8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312524215880/0001193125-24-215880-index.htm",{"symbol":5,"form":5458,"filingdate":2918,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"adp-20240630.htm","0000008670-24-000024","https://www.sec.gov/Archives/edgar/data/8670/000000867024000024/adp-20240630.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000024/0000008670-24-000024-index.htm",{"symbol":5,"form":5437,"filingdate":2943,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"adp-20240731.htm","0000008670-24-000017","https://www.sec.gov/Archives/edgar/data/8670/000000867024000017/adp-20240731.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000017/0000008670-24-000017-index.htm",{"symbol":5,"form":5437,"filingdate":3061,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"eh240501584_8k.htm","0000950142-24-001814","https://www.sec.gov/Archives/edgar/data/8670/000095014224001814/eh240501584_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224001814/0000950142-24-001814-index.htm",{"symbol":5,"form":5437,"filingdate":3245,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"eh240479348_8k.htm","0000950142-24-001320","https://www.sec.gov/Archives/edgar/data/8670/000095014224001320/eh240479348_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224001320/0000950142-24-001320-index.htm",{"symbol":5,"form":5431,"filingdate":3274,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"adp-20240331.htm","0000008670-24-000014","https://www.sec.gov/Archives/edgar/data/8670/000000867024000014/adp-20240331.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000014/0000008670-24-000014-index.htm",{"symbol":5,"form":5437,"filingdate":3279,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"adp-20240501.htm","0000008670-24-000009","https://www.sec.gov/Archives/edgar/data/8670/000000867024000009/adp-20240501.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000009/0000008670-24-000009-index.htm",{"symbol":5,"form":5431,"filingdate":3582,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"adp-20231231.htm","0000008670-24-000007","https://www.sec.gov/Archives/edgar/data/8670/000000867024000007/adp-20231231.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000007/0000008670-24-000007-index.htm",{"symbol":5,"form":5437,"filingdate":3586,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"adp-20240131.htm","0000008670-24-000002","https://www.sec.gov/Archives/edgar/data/8670/000000867024000002/adp-20240131.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000002/0000008670-24-000002-index.htm",{"symbol":5,"form":5437,"filingdate":3661,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"eh240436246_8k.htm","0000950142-24-000071","https://www.sec.gov/Archives/edgar/data/8670/000095014224000071/eh240436246_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224000071/0000950142-24-000071-index.htm",{"symbol":5,"form":5437,"filingdate":3852,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"eh230420086_8k.htm","0000950142-23-002784","https://www.sec.gov/Archives/edgar/data/8670/000095014223002784/eh230420086_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014223002784/0000950142-23-002784-index.htm",{"symbol":5,"form":5431,"filingdate":3895,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"adp-20230930.htm","0000008670-23-000040","https://www.sec.gov/Archives/edgar/data/8670/000000867023000040/adp-20230930.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000040/0000008670-23-000040-index.htm",{"symbol":5,"form":5437,"filingdate":3927,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"adp-20231025.htm","0000008670-23-000033","https://www.sec.gov/Archives/edgar/data/8670/000000867023000033/adp-20231025.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000033/0000008670-23-000033-index.htm",{"symbol":5,"form":5458,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2023-08-03","adp-20230630.htm","0000008670-23-000030","https://www.sec.gov/Archives/edgar/data/8670/000000867023000030/adp-20230630.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000030/0000008670-23-000030-index.htm",{"symbol":5,"form":5437,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2023-07-26","adp-20230726.htm","0000008670-23-000019","https://www.sec.gov/Archives/edgar/data/8670/000000867023000019/adp-20230726.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000019/0000008670-23-000019-index.htm",{"symbol":5,"form":5437,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2023-06-30","eh230374965_8k.htm","0000950142-23-001907","https://www.sec.gov/Archives/edgar/data/8670/000095014223001907/eh230374965_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014223001907/0000950142-23-001907-index.htm",{"symbol":5,"form":5431,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2023-05-01","adp-20230331.htm","0000008670-23-000017","https://www.sec.gov/Archives/edgar/data/8670/000000867023000017/adp-20230331.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000017/0000008670-23-000017-index.htm",{"symbol":5,"form":5437,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2023-04-26","adp-20230426.htm","0000008670-23-000010","https://www.sec.gov/Archives/edgar/data/8670/000000867023000010/adp-20230426.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000010/0000008670-23-000010-index.htm",{"symbol":5,"form":5431,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2023-02-02","adp-20221231.htm","0000008670-23-000008","https://www.sec.gov/Archives/edgar/data/8670/000000867023000008/adp-20221231.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000008/0000008670-23-000008-index.htm",{"symbol":5,"form":5437,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2023-01-25","adp-20230125.htm","0000008670-23-000002","https://www.sec.gov/Archives/edgar/data/8670/000000867023000002/adp-20230125.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867023000002/0000008670-23-000002-index.htm",{"symbol":5,"form":5437,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2022-11-16","eh220305601_8k.htm","0000950142-22-003195","https://www.sec.gov/Archives/edgar/data/8670/000095014222003195/eh220305601_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014222003195/0000950142-22-003195-index.htm",{"symbol":5,"form":5437,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2022-11-14","eh220304538_8k.htm","0000950142-22-003177","https://www.sec.gov/Archives/edgar/data/8670/000095014222003177/eh220304538_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014222003177/0000950142-22-003177-index.htm",{"symbol":5,"form":5431,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2022-11-02","adp-20220930.htm","0000008670-22-000046","https://www.sec.gov/Archives/edgar/data/8670/000000867022000046/adp-20220930.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000046/0000008670-22-000046-index.htm",{"symbol":5,"form":5437,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2022-10-26","eh220298658_8k.htm","0000950142-22-002966","https://www.sec.gov/Archives/edgar/data/8670/000095014222002966/eh220298658_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014222002966/0000950142-22-002966-index.htm",{"symbol":5,"form":5437,"filingdate":5654,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"adp-20221026.htm","0000008670-22-000041","https://www.sec.gov/Archives/edgar/data/8670/000000867022000041/adp-20221026.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000041/0000008670-22-000041-index.htm",{"symbol":5,"form":5458,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2022-08-03","adp-20220630.htm","0000008670-22-000038","https://www.sec.gov/Archives/edgar/data/8670/000000867022000038/adp-20220630.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000038/0000008670-22-000038-index.htm",{"symbol":5,"form":5437,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-07-27","adp-20220727.htm","0000008670-22-000026","https://www.sec.gov/Archives/edgar/data/8670/000000867022000026/adp-20220727.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000026/0000008670-22-000026-index.htm",{"symbol":5,"form":5437,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-07-01","dp176549_8k.htm","0000950103-22-011894","https://www.sec.gov/Archives/edgar/data/8670/000095010322011894/dp176549_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095010322011894/0000950103-22-011894-index.htm",{"symbol":5,"form":5437,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2022-06-08","dp174897_8k.htm","0000950103-22-010274","https://www.sec.gov/Archives/edgar/data/8670/000095010322010274/dp174897_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095010322010274/0000950103-22-010274-index.htm",{"symbol":5,"form":5431,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2022-04-29","adp-20220331.htm","0000008670-22-000023","https://www.sec.gov/Archives/edgar/data/8670/000000867022000023/adp-20220331.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000023/0000008670-22-000023-index.htm",{"symbol":5,"form":5437,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2022-04-27","adp-20220427.htm","0000008670-22-000016","https://www.sec.gov/Archives/edgar/data/8670/000000867022000016/adp-20220427.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000016/0000008670-22-000016-index.htm",{"symbol":5,"form":5701,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"8-K/A","2022-04-11","eh220242853_8ka1.htm","0000950142-22-001365","https://www.sec.gov/Archives/edgar/data/8670/000095014222001365/eh220242853_8ka1.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014222001365/0000950142-22-001365-index.htm",{"symbol":5,"form":5437,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-02-14","eh220225790_8k.htm","0000950142-22-000693","https://www.sec.gov/Archives/edgar/data/8670/000095014222000693/eh220225790_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014222000693/0000950142-22-000693-index.htm",{"symbol":5,"form":5431,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2022-01-31","adp-20211231.htm","0000008670-22-000014","https://www.sec.gov/Archives/edgar/data/8670/000000867022000014/adp-20211231.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000014/0000008670-22-000014-index.htm",{"symbol":5,"form":5437,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2022-01-26","adp-20220126.htm","0000008670-22-000003","https://www.sec.gov/Archives/edgar/data/8670/000000867022000003/adp-20220126.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867022000003/0000008670-22-000003-index.htm",{"symbol":5,"form":5437,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2021-12-01","eh210206448_8k.htm","0000950142-21-003857","https://www.sec.gov/Archives/edgar/data/8670/000095014221003857/eh210206448_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014221003857/0000950142-21-003857-index.htm",{"symbol":5,"form":5437,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2021-11-16","eh210202935_8k.htm","0000950142-21-003731","https://www.sec.gov/Archives/edgar/data/8670/000095014221003731/eh210202935_8k.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014221003731/0000950142-21-003731-index.htm",{"symbol":5,"form":5437,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2021-11-15","adp-20211115.htm","0000008670-21-000039","https://www.sec.gov/Archives/edgar/data/8670/000000867021000039/adp-20211115.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867021000039/0000008670-21-000039-index.htm",{"symbol":5,"form":5431,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2021-10-29","adp-20210930.htm","0000008670-21-000035","https://www.sec.gov/Archives/edgar/data/8670/000000867021000035/adp-20210930.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867021000035/0000008670-21-000035-index.htm",{"symbol":5,"form":5437,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2021-10-27","adp-20211027.htm","0000008670-21-000030","https://www.sec.gov/Archives/edgar/data/8670/000000867021000030/adp-20211027.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867021000030/0000008670-21-000030-index.htm",[5756,5773,5792,5815,5827,5837,5847,5859,5870,5886,5898,5916,5926,5934,5945,5952,5962,5969,5978,5986,5995,6003,6014,6025],{"symbol":5,"accessionnumber":5757,"filingdate":228,"sec_url":5758,"tags":5759,"headline":5762,"summary":5763,"sector":9,"industry":5764,"date_processed":5765,"impact_score":5766,"exhibits":5767,"isLocked":5772},"0000008670-26-000025","https://www.sec.gov/Archives/edgar/data/8670/000000867026000025/0000008670-26-000025-index.htm",{"events":5760},[5761],"General Statement","Automatic Data Processing, Inc. Announces Fiscal Year 2026 Financial Results","On July 29, 2026, Automatic Data Processing, Inc. announced the availability of its financial results for the fourth quarter and fiscal year ended June 30, 2026, through an earnings release on its website. The release is incorporated by reference as Exhibit 99 to this report.","Services-Computer Processing & Data Preparation","2026-07-29 10:58:40","LOW",[5768],{"exhibit_number":5769,"htm_reference":5770,"full_url":5771},"EX-99","q4fy26exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867026000025/q4fy26exhibit99.htm",false,{"symbol":5,"accessionnumber":5774,"filingdate":354,"sec_url":5775,"tags":5776,"headline":5779,"summary":5780,"sector":9,"industry":5764,"date_processed":5781,"impact_score":5782,"exhibits":5783,"isLocked":5772},"0000950142-26-001884","https://www.sec.gov/Archives/edgar/data/8670/000095014226001884/0000950142-26-001884-index.htm",{"events":5777},[5778],"Credit Facility Entered","Automatic Data Processing Enters into New Credit Facilities","On June 26, 2026, Automatic Data Processing, Inc. entered into a $5.7 billion 364-Day Credit Agreement and a $3.5 billion Five-Year Credit Agreement, replacing its prior credit facilities. The new agreements provide for revolving credit options and have terms similar to the replaced facilities. JPMorgan Chase Bank, N.A. acts as Administrative Agent, and Bank of America, N.A., BNP Paribas, Wells Fargo Bank, N.A. and Deutsche Bank Securities Inc., as Syndication Agents, for each of the new facilities.","2026-06-26 21:03:55","MEDIUM",[5784,5788],{"exhibit_number":5785,"htm_reference":5786,"full_url":5787},"EX-10.1","eh260799361_ex1001.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014226001884/eh260799361_ex1001.htm",{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-10.2","eh260799361_ex1002.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014226001884/eh260799361_ex1002.htm",{"symbol":5,"accessionnumber":5793,"filingdate":544,"sec_url":5794,"tags":5795,"headline":5799,"summary":5800,"sector":9,"industry":5764,"date_processed":5801,"impact_score":5782,"exhibits":5802,"isLocked":5772},"0001193125-26-212131","https://www.sec.gov/Archives/edgar/data/8670/000119312526212131/0001193125-26-212131-index.htm",{"events":5796},[5797,5798],"New Debt Issued","Financial Instrument Agreement","Automatic Data Processing, Inc. Issues $1 Billion Senior Notes","On May 4, 2026, Automatic Data Processing, Inc. executed an Underwriting Agreement with BNP Paribas Securities Corp., BofA Securities, Inc., and J.P. Morgan Securities LLC to issue $1,000,000,000 aggregate principal amount of its 5.000% senior notes due 2036. The notes were issued on May 7, 2026, pursuant to an Indenture by and between the Company and U.S. Bank Trust Company, National Association, as trustee. A legal opinion regarding the legality of the notes is filed as Exhibit 5.1 to this Current Report.","2026-05-07 20:32:42",[5803,5807,5811],{"exhibit_number":5804,"htm_reference":5805,"full_url":5806},"EX-1.1","d932558dex11.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312526212131/d932558dex11.htm",{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-4.1","d932558dex41.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312526212131/d932558dex41.htm",{"exhibit_number":5812,"htm_reference":5813,"full_url":5814},"EX-5.1","d932558dex51.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312526212131/d932558dex51.htm",{"symbol":5,"accessionnumber":5816,"filingdate":579,"sec_url":5817,"tags":5818,"headline":5820,"summary":5821,"sector":9,"industry":5764,"date_processed":5822,"impact_score":5766,"exhibits":5823,"isLocked":5772},"0000008670-26-000016","https://www.sec.gov/Archives/edgar/data/8670/000000867026000016/0000008670-26-000016-index.htm",{"events":5819},[5761],"ADP Announces Third Quarter Financial Results","Automatic Data Processing, Inc. announced on April 29, 2026, that its financial results for the third quarter ended March 31, 2026, are available through an earnings release on the company's website. Further details on the financial performance are not provided in the filing.","2026-04-29 10:55:55",[5824],{"exhibit_number":5769,"htm_reference":5825,"full_url":5826},"q3fy26exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867026000016/q3fy26exhibit99.htm",{"symbol":5,"accessionnumber":5439,"filingdate":938,"sec_url":5441,"tags":5828,"headline":5830,"summary":5831,"sector":9,"industry":5764,"date_processed":5832,"impact_score":5766,"exhibits":5833,"isLocked":5772},{"events":5829},[5761],"ADP Announces Second Quarter Financial Results","Automatic Data Processing, Inc. announced on January 28, 2026, the availability of its financial results for the second quarter ended December 31, 2025, through an earnings release on its website. Detailed financial information is available in the attached earnings release and embedded Inline XBRL data.","2026-01-28 11:55:40",[5834],{"exhibit_number":5769,"htm_reference":5835,"full_url":5836},"q2fy26exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867026000006/q2fy26exhibit99.htm",{"symbol":5,"accessionnumber":5444,"filingdate":1213,"sec_url":5446,"tags":5838,"headline":5843,"summary":5844,"sector":9,"industry":5764,"date_processed":5845,"impact_score":5782,"exhibits":5846,"isLocked":5772},{"5.07":5839},[5840,5841,5842],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Annual Meeting Voting Results Announced","Automatic Data Processing, Inc. held its Annual Meeting of Stockholders on November 12, 2025, where shareholders voted on the election of directors, advisory vote on executive compensation, and ratification of the independent registered public accounting firm. All nominees for the Board of Directors were elected with significant support, and both the advisory vote on executive compensation and the ratification of Deloitte & Touche LLP as the independent auditor received majority approval.","2025-11-17 21:06:44",[],{"symbol":5,"accessionnumber":5454,"filingdate":1282,"sec_url":5456,"tags":5848,"headline":5852,"summary":5853,"sector":9,"industry":5764,"date_processed":5854,"impact_score":5766,"exhibits":5855,"isLocked":5772},{"2.02":5849,"9.01":5850},[5761],[5851],"Exhibits Furnished","Automatic Data Processing, Inc. Announces First Quarter Financial Results","On October 29, 2025, Automatic Data Processing, Inc. announced its financial results for the first quarter ended September 30, 2025, which are available on the company's website. The earnings release provides details on the company's performance during this period. This announcement includes key financial information and updates for investors.","2025-10-29 10:55:55",[5856],{"exhibit_number":5769,"htm_reference":5857,"full_url":5858},"q1fy26exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000042/q1fy26exhibit99.htm",{"symbol":5,"accessionnumber":5465,"filingdate":1640,"sec_url":5467,"tags":5860,"headline":5863,"summary":5864,"sector":9,"industry":5764,"date_processed":5865,"impact_score":5766,"exhibits":5866,"isLocked":5772},{"2.02":5861,"9.01":5862},[5761],[5851],"Automatic Data Processing, Inc. Announces Financial Results for Fiscal Year 2025","On July 30, 2025, Automatic Data Processing, Inc. announced its financial results for the fourth quarter and fiscal year ended June 30, 2025. The results are available in an earnings release published on the company's website. The company has also filed its financial statements and exhibits as part of this Form 8-K.","2025-08-22 02:09:45",[5867],{"exhibit_number":5769,"htm_reference":5868,"full_url":5869},"q4fy25exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000026/q4fy25exhibit99.htm",{"symbol":5,"accessionnumber":5470,"filingdate":1760,"sec_url":5472,"tags":5871,"headline":5876,"summary":5877,"sector":9,"industry":5764,"date_processed":5878,"impact_score":5782,"exhibits":5879,"isLocked":5772},{"1.01":5872,"2.03":5873,"9.01":5874},[5798],[5797,5778],[5875],"No viable tag","Automatic Data Processing, Inc. Announces New Credit Agreements","On June 27, 2025, Automatic Data Processing, Inc. entered into two new credit agreements: a $4.55 billion 364-Day Credit Agreement and a $2.5 billion Five-Year Credit Agreement, with the ability to increase the latter by $500 million. These agreements replaced the company's previous credit facilities and are led by J.P. Morgan Chase Bank, N.A., and other major financial institutions. The new agreements will be used for general corporate purposes and include customary covenants and events of default.","2025-08-22 07:12:36",[5880,5883],{"exhibit_number":5785,"htm_reference":5881,"full_url":5882},"eh250647311_ex1001.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014225001700/eh250647311_ex1001.htm",{"exhibit_number":5789,"htm_reference":5884,"full_url":5885},"eh250647311_ex1002.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014225001700/eh250647311_ex1002.htm",{"symbol":5,"accessionnumber":5475,"filingdate":1811,"sec_url":5477,"tags":5887,"headline":5891,"summary":5892,"sector":9,"industry":5764,"date_processed":5893,"impact_score":5766,"exhibits":5894,"isLocked":5772},{"7.01":5888,"9.01":5890},[5889],"Regulation FD Disclosure",[5851],"ADP to Host Investor Day with Presentation Webcast","Automatic Data Processing, Inc. will host its 2025 Investor Day on June 12, 2025, in New York. The event will feature a presentation delivered at 9:00 am ET, which will be webcast live and available for replay on the company's website. The event will also include a slide presentation and an interactive data file as exhibits.","2025-08-22 14:53:15",[5895],{"exhibit_number":5769,"htm_reference":5896,"full_url":5897},"adp2025investorday-ex99.pdf","https://www.sec.gov/Archives/edgar/data/8670/000000867025000023/adp2025investorday-ex99.pdf",{"symbol":5,"accessionnumber":5480,"filingdate":1946,"sec_url":5482,"tags":5899,"headline":5903,"summary":5904,"sector":9,"industry":5764,"date_processed":5905,"impact_score":5782,"exhibits":5906,"isLocked":5772},{"1.01":5900,"8.01":5901,"9.01":5902},[5798],[5875],[5875],"Automatic Data Processing, Inc. Announces Issuance of $1B Senior Notes","On May 5, 2025, Automatic Data Processing, Inc. announced the issuance of $1 billion aggregate principal amount of its 4.750% senior notes due 2032. The notes were issued through an underwriting agreement with BofA Securities, Inc., J.P. Morgan Securities LLC, and Morgan Stanley & Co. LLC. The legal opinion on the notes was provided by Davis Polk & Wardwell LLP, and the issuance was registered with the SEC on a Form S-3.","2025-08-22 22:37:12",[5907,5910,5913],{"exhibit_number":5804,"htm_reference":5908,"full_url":5909},"d131432dex11.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312525116011/d131432dex11.htm",{"exhibit_number":5808,"htm_reference":5911,"full_url":5912},"d131432dex41.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312525116011/d131432dex41.htm",{"exhibit_number":5812,"htm_reference":5914,"full_url":5915},"d131432dex51.htm","https://www.sec.gov/Archives/edgar/data/8670/000119312525116011/d131432dex51.htm",{"symbol":5,"accessionnumber":5490,"filingdate":1977,"sec_url":5492,"tags":5917,"headline":5921,"summary":5922,"sector":9,"industry":5764,"date_processed":5923,"impact_score":5924,"exhibits":5925,"isLocked":5772},{"5.02":5918,"9.01":5920},[5919],"New CFO Appointed",[5851],"New CFO Appointed at Automatic Data Processing, Inc.","On April 28, 2025, Automatic Data Processing, Inc. announced the appointment of Peter J. Hadley as its new Chief Financial Officer, effective July 1, 2025. Mr. Hadley will succeed Don McGuire, who will step down on June 30, 2025, but remain with the company through September 30, 2025, as a corporate officer. Mr. Hadley's compensation package includes an annual base salary of $650,000, performance-based bonuses, equity awards, and participation in various benefit programs.","2025-08-23 12:42:16","HIGH",[],{"symbol":5,"accessionnumber":5495,"filingdate":1977,"sec_url":5497,"tags":5927,"headline":5930,"summary":5931,"sector":9,"industry":5764,"date_processed":5932,"impact_score":5766,"exhibits":5933,"isLocked":5772},{"2.02":5928,"9.01":5929},[5761],[5851],"Automatic Data Processing, Inc. Announces Third Quarter 2025 Financial Results","Automatic Data Processing, Inc. (ADP) announced on April 30, 2025, the financial results for the third quarter ended March 31, 2025, which are available through an earnings release on the company's website. The release includes detailed financial data and is accompanied by an embedded 104 Cover Page Interactive Data File in Inline XBRL format.","2025-08-23 01:42:55",[],{"symbol":5,"accessionnumber":5505,"filingdate":2304,"sec_url":5507,"tags":5935,"headline":5938,"summary":5939,"sector":9,"industry":5764,"date_processed":5940,"impact_score":5766,"exhibits":5941,"isLocked":5772},{"2.02":5936,"9.01":5937},[5761],[5851],"Automatic Data Processing, Inc. Releases Second Quarter Financial Results","On January 29, 2025, Automatic Data Processing, Inc. announced its financial results for the second quarter ended December 31, 2024, which are available through an earnings release on the company's website.","2025-11-16 23:19:25",[5942],{"exhibit_number":5769,"htm_reference":5943,"full_url":5944},"q2fy25exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867025000003/q2fy25exhibit99.htm",{"symbol":5,"accessionnumber":5510,"filingdate":2555,"sec_url":5512,"tags":5946,"headline":5948,"summary":5949,"sector":9,"industry":5764,"date_processed":5950,"impact_score":5766,"exhibits":5951,"isLocked":5772},{"5.07":5947},[5840,5842],"Automatic Data Processing, Inc. Announces Director Election Results and Shareholder Votes","Automatic Data Processing, Inc. held its Annual Meeting of Stockholders on November 6, 2024. The election of directors resulted in the following votes: Peter Bisson - 317,700,072 For, 1,579,778 Against; Maria Black - 318,076,711 For, 1,249,744 Against; and so on. The advisory vote on executive compensation was approved with 286,404,778 For, 31,537,628 Against. The ratification of Deloitte & Touche LLP as the independent registered public accounting firm was also approved.","2025-12-01 23:30:58",[],{"symbol":5,"accessionnumber":5515,"filingdate":2563,"sec_url":5517,"tags":5953,"headline":5958,"summary":5959,"sector":9,"industry":5764,"date_processed":5960,"impact_score":5924,"exhibits":5961,"isLocked":5772},{"5.02":5954},[5955,5956,5957],"COO Resignation","New COO Appointed","Key Executive Appointment","Automatic Data Processing Announces Executive Transitions","Automatic Data Processing, Inc. (ADP) announced on November 6, 2024, the departure of John C. Ayala, Chief Operating Officer, effective January 1, 2025, and the appointment of Joseph DeSilva as Executive Vice President, North America and Chief of Operations, also effective January 1, 2025. Ayala will continue to serve as a corporate officer until March 31, 2025, during the transition period. DeSilva's new role includes a 6.2% increase in base salary and an increase in his annual target bonus from 100% to 150% of his base salary.","2025-12-02 23:21:12",[],{"symbol":5,"accessionnumber":5525,"filingdate":2599,"sec_url":5527,"tags":5963,"headline":5852,"summary":5966,"sector":9,"industry":5764,"date_processed":5967,"impact_score":5766,"exhibits":5968,"isLocked":5772},{"2.02":5964,"9.01":5965},[5761],[5851],"On October 30, 2024, Automatic Data Processing, Inc. announced that its financial results for the first quarter ended September 30, 2024, are available through an earnings release on its website. The release includes the company's financial performance for the quarter.","2025-08-24 21:27:46",[],{"symbol":5,"accessionnumber":5530,"filingdate":2797,"sec_url":5532,"tags":5970,"headline":5903,"summary":5975,"sector":9,"industry":5764,"date_processed":5976,"impact_score":5924,"exhibits":5977,"isLocked":5772},{"1.01":5971,"8.01":5972,"9.01":5974},[5798],[5973],"Regulatory Investigation",[5875],"On September 4, 2024, Automatic Data Processing, Inc. announced the issuance of $1,000,000,000 aggregate principal amount of its 4.450% senior notes due 2034. The notes were issued under an Underwriting Agreement with BofA Securities, Inc., J.P. Morgan Securities LLC, and Morgan Stanley & Co. LLC, and were registered with the SEC on a Form S-3. The legal opinion on the issuance was filed as an exhibit to the report.","2025-08-23 22:29:47",[],{"symbol":5,"accessionnumber":5540,"filingdate":2943,"sec_url":5542,"tags":5979,"headline":5982,"summary":5983,"sector":9,"industry":5764,"date_processed":5984,"impact_score":5766,"exhibits":5985,"isLocked":5772},{"2.02":5980,"9.01":5981},[5761],[5851],"Automatic Data Processing Releases Fourth Quarter and Fiscal Year 2024 Earnings","On July 31, 2024, Automatic Data Processing, Inc. issued a press release announcing the availability of its financial results for the fourth quarter and fiscal year ended June 30, 2024, available on the company's website.","2025-08-23 16:35:33",[],{"symbol":5,"accessionnumber":5545,"filingdate":3061,"sec_url":5547,"tags":5987,"headline":5991,"summary":5992,"sector":9,"industry":5764,"date_processed":5993,"impact_score":5782,"exhibits":5994,"isLocked":5772},{"1.01":5988,"2.03":5989,"9.01":5990},[5798],[5797,5778],[5851],"Automatic Data Processing Announces New Credit Facilities","Automatic Data Processing, Inc. has entered into new credit agreements, including a $4.55 billion 364-Day Credit Agreement and a $3.5 billion Five-Year Credit Agreement, replacing prior facilities. The agreements provide revolving credit options and have terms similar to the previous agreements with some adjustments in fees and commitment periods.","2025-08-23 13:17:00",[],{"symbol":5,"accessionnumber":5550,"filingdate":3245,"sec_url":5552,"tags":5996,"headline":5999,"summary":6000,"sector":9,"industry":5764,"date_processed":6001,"impact_score":5782,"exhibits":6002,"isLocked":5772},{"5.02":5997},[5998],"New CAO Appointed","Automatic Data Processing Appoints New Corporate Controller","Automatic Data Processing, Inc. announced on May 8, 2024, the appointment of Jonathan Lehberger as its new Corporate Controller, effective July 1, 2024. Mr. Lehberger, who has held various senior financial roles within the company since 2004, will succeed Brock Albinson, who is stepping down on June 30, 2024.","2025-08-22 19:32:30",[],{"symbol":5,"accessionnumber":5560,"filingdate":3279,"sec_url":5562,"tags":6004,"headline":6007,"summary":6008,"sector":9,"industry":5764,"date_processed":6009,"impact_score":5766,"exhibits":6010,"isLocked":5772},{"2.02":6005,"9.01":6006},[5761],[5851],"Automatic Data Processing Announces Third Quarter Financial Results","Automatic Data Processing, Inc. announced on May 1, 2024, that its financial results for the third quarter ended March 31, 2024, are available in an earnings release on the company's website. The release includes detailed financial information for the period. The earnings release is attached as Exhibit 99 and is incorporated by reference.","2025-08-22 16:54:03",[6011],{"exhibit_number":5769,"htm_reference":6012,"full_url":6013},"q3fy24exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000009/q3fy24exhibit99.htm",{"symbol":5,"accessionnumber":5570,"filingdate":3586,"sec_url":5572,"tags":6015,"headline":6018,"summary":6019,"sector":9,"industry":5764,"date_processed":6020,"impact_score":5766,"exhibits":6021,"isLocked":5772},{"2.02":6016,"9.01":6017},[5761],[5851],"Automatic Data Processing Announces Availability of Second Quarter Financial Results","On January 31, 2024, Automatic Data Processing, Inc. announced the availability of its financial results for the second quarter ended December 31, 2023. The results were disclosed through an earnings release available on the company's website.","2025-08-22 01:21:23",[6022],{"exhibit_number":5769,"htm_reference":6023,"full_url":6024},"q2fy24exhibit99.htm","https://www.sec.gov/Archives/edgar/data/8670/000000867024000002/q2fy24exhibit99.htm",{"symbol":5,"accessionnumber":5575,"filingdate":3661,"sec_url":5577,"tags":6026,"headline":6031,"summary":6032,"sector":9,"industry":5764,"date_processed":6033,"impact_score":5924,"exhibits":6034,"isLocked":5772},{"5.02":6027,"9.01":6030},[6028,6029,5957],"New CEO Appointed","Board Member Departure",[5851],"ADP Announces New Independent Board Chair and Leadership Transition","On January 10, 2024, Automatic Data Processing, Inc. (ADP) announced that Thomas J. Lynch has been appointed as the new independent, non-executive Chair of the Board, effective January 31, 2024. Lynch succeeds Carlos A. Rodriguez, who will remain as a non-employee director. In related changes, John P. Jones will transition from Lead Independent Director to a member of the Compensation and Management Development Committee and the Nominating/Corporate Governance Committee. Scott F. Powers will become Chair of the Compensation and Management Development Committee, and Nazzic S. Keene will chair the Nominating/Corporate Governance Committee. The appointment of Lynch is part of a broader board leadership transition that also includes reassignments of board committee chairs. ADP also filed the press release as an exhibit.","2025-08-21 23:19:10",[6035],{"exhibit_number":6036,"htm_reference":6037,"full_url":6038},"EX-99.1","eh240436246_ex99.htm","https://www.sec.gov/Archives/edgar/data/8670/000095014224000071/eh240436246_ex99.htm",null,1789889640740]