[{"data":1,"prerenderedAt":6202},["ShallowReactive",2],{"company-overview-ADSK":3},{"company_profile":4,"ohlc":24,"spy":4085,"trading_signals":5361,"company_actions":5499,"filings_8k":5812,"report_history":6201,"insider_summary":6201,"filings_summary":6201,"financials_summary":6201,"institutional_summary":6201,"seo_links":6201},{"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},"ADSK","Autodesk Inc.","NASDAQ","XNGS","Technology","Software - Application",14100,"https://www.autodesk.com","Autodesk Inc. is a global leader in 3D design, engineering, and entertainment software. Its primary function is to provide cutting-edge digital tools that empower professionals across various industries such as architecture, engineering, construction, manufacturing, media, and entertainment to visualize, simulate, and analyze real-world performance in a virtual environment. The company's flagship products include AutoCAD, a computer-aided design software used widely by architects and engineers; Revit, which supports building information modeling for architects and construction professionals; and Maya, a sophisticated software used by animators in the film and gaming industries. Autodesk’s software solutions are critical in project planning, design, and implementation, facilitating increased productivity and innovation. Operating a subscription-based business model, Autodesk has transitioned to cloud-based platforms, enhancing collaboration and flexibility for users globally. With its commitment to sustainability and reducing environmental impact through design, Autodesk holds a significant role in transforming how products are made, evolving the fields it touches through technology.","Common Stock","Dr. Andrew  Anagnost Ph.D.","One Market Street","San Francisco",94105,"CA","United States","415 507 5000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,150,155,161,167,172,178,184,190,195,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,295,301,306,311,316,322,328,333,339,345,351,357,362,368,374,380,386,392,398,404,409,415,421,427,433,439,445,451,457,463,469,474,479,485,490,496,502,508,514,520,526,532,538,543,549,555,560,565,571,577,582,588,593,598,603,609,615,621,625,631,636,641,646,652,658,664,670,676,682,688,693,698,704,710,716,720,726,732,737,743,749,754,760,765,771,777,782,788,793,799,805,811,817,823,828,834,840,846,852,857,863,868,874,880,886,892,898,904,909,915,920,926,932,938,944,948,954,960,966,972,977,983,987,993,999,1005,1011,1017,1023,1028,1034,1040,1046,1052,1058,1064,1069,1075,1081,1087,1093,1099,1105,1110,1116,1121,1126,1132,1138,1143,1149,1155,1161,1167,1173,1179,1185,1190,1195,1201,1207,1213,1219,1225,1229,1235,1241,1247,1253,1259,1265,1270,1275,1280,1286,1292,1297,1303,1309,1315,1321,1325,1330,1336,1340,1345,1351,1357,1363,1369,1374,1380,1385,1391,1397,1403,1408,1414,1419,1425,1431,1436,1442,1448,1454,1460,1466,1472,1478,1483,1489,1495,1501,1507,1513,1519,1524,1530,1535,1541,1546,1552,1558,1563,1569,1575,1580,1586,1591,1596,1601,1607,1613,1618,1624,1630,1636,1641,1647,1653,1658,1664,1669,1674,1680,1686,1692,1698,1704,1710,1715,1721,1726,1731,1736,1742,1747,1753,1759,1765,1770,1776,1781,1786,1790,1795,1800,1806,1812,1818,1822,1827,1832,1838,1844,1850,1855,1860,1866,1871,1877,1882,1886,1889,1893,1897,1903,1908,1914,1920,1924,1929,1934,1938,1944,1949,1955,1960,1966,1972,1977,1983,1989,1994,1999,2005,2011,2017,2022,2028,2034,2040,2046,2052,2058,2063,2068,2073,2079,2083,2089,2095,2101,2107,2113,2119,2125,2130,2135,2141,2146,2151,2156,2161,2167,2172,2178,2182,2188,2193,2199,2205,2209,2215,2221,2227,2232,2238,2244,2250,2255,2259,2263,2266,2271,2276,2282,2287,2292,2298,2304,2310,2316,2321,2327,2332,2338,2343,2348,2352,2357,2362,2367,2372,2376,2382,2388,2393,2399,2404,2410,2415,2420,2424,2428,2433,2439,2443,2447,2451,2457,2461,2467,2473,2478,2483,2488,2493,2497,2502,2508,2514,2518,2524,2529,2533,2536,2542,2547,2553,2558,2564,2570,2575,2580,2584,2589,2595,2600,2605,2609,2614,2618,2623,2628,2634,2640,2645,2649,2654,2658,2664,2670,2676,2680,2684,2689,2695,2699,2705,2710,2716,2722,2728,2734,2739,2745,2749,2755,2760,2764,2769,2775,2781,2784,2788,2793,2797,2803,2808,2812,2818,2824,2829,2835,2840,2846,2852,2857,2863,2868,2874,2879,2883,2889,2894,2899,2905,2911,2917,2922,2927,2933,2939,2944,2949,2954,2960,2966,2971,2977,2982,2988,2994,2999,3004,3010,3015,3020,3024,3028,3033,3039,3045,3049,3055,3061,3066,3072,3076,3080,3085,3089,3094,3098,3103,3108,3114,3119,3123,3127,3133,3139,3144,3150,3154,3159,3165,3170,3174,3180,3186,3191,3197,3201,3207,3213,3219,3224,3229,3235,3241,3247,3252,3258,3264,3270,3276,3282,3288,3294,3299,3304,3310,3315,3321,3326,3331,3334,3338,3343,3349,3355,3360,3365,3370,3376,3381,3386,3391,3397,3402,3407,3412,3417,3423,3426,3432,3437,3443,3448,3454,3460,3464,3470,3473,3478,3484,3490,3496,3501,3505,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3558,3563,3568,3572,3578,3583,3588,3593,3598,3603,3609,3613,3616,3621,3626,3630,3636,3642,3645,3651,3655,3660,3665,3669,3672,3674,3679,3685,3689,3695,3700,3706,3710,3713,3718,3723,3729,3734,3738,3742,3748,3752,3756,3761,3766,3771,3777,3782,3788,3793,3799,3805,3810,3814,3819,3824,3829,3835,3841,3846,3852,3856,3860,3865,3870,3876,3882,3887,3893,3899,3905,3911,3917,3922,3927,3932,3938,3944,3950,3956,3961,3966,3971,3977,3983,3989,3993,3998,4002,4007,4012,4017,4023,4028,4034,4040,4046,4052,4057,4062,4067,4073,4079],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",220.71,220.86,216.07,216.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",218.76,220.53,216.4,218.64,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",222.56,225.62,219.19,220.31,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",223.72,232.64,222.54,226.5,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",219.49,230.43,218.92,228.93,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",210.5,213.82,209.04,212.4,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",207,213.89,206.42,211.61,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",212.02,212.03,206.33,206.62,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",214.63,214.78,208.09,212.21,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",232.08,232.14,216.2,217.9,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",246.01,250.42,235.88,237.52,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",246.7,248.27,241.05,241.73,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",253.48,256.37,247.35,247.69,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",257.71,262.75,257.4,258.53,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",261.16,267,253.16,260.66,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",261.47,271.72,260.29,270.58,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",245.27,256.61,245.08,254.77,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",251.42,253.88,248.9,251.21,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",253.58,257.08,252.32,254.42,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",251.02,255.78,246.51,253.83,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":141},"2026-08-20",252.47,255.86,250.19,{"symbol":5,"time":151,"open":152,"high":153,"low":152,"close":154},"2026-08-19",243.89,257.63,251.29,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",245.31,252.3,245,246.79,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",248.2,249.98,241.33,241.64,{"symbol":5,"time":168,"open":169,"high":170,"low":154,"close":171},"2026-08-14",260,260.74,251.66,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",250,259.36,242.86,257.96,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",245.71,250.62,245.46,249.51,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",251.51,254.86,249.89,251.59,{"symbol":5,"time":191,"open":192,"high":193,"low":192,"close":194},"2026-08-10",246.52,257.29,256.07,{"symbol":5,"time":196,"open":159,"high":197,"low":159,"close":198},"2026-08-07",252.89,249.08,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",237.36,243,235.26,242.47,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",238.43,240.64,235.43,240.03,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",231.19,237.72,229.7,237.21,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",239.6,243.94,233.84,234.71,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",230.44,235.07,227.99,234.2,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",238.09,238.69,231.76,234.97,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",242.17,249.14,238.32,245.25,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",231.49,243.25,229.4,237.38,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",213.51,227.67,212.19,225.91,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",208.75,214.45,204.48,209.75,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",205.55,207.08,202.37,205.26,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",211.95,212.29,202.15,203.5,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",214.51,217.63,210.88,211.15,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",215.07,219.14,212,217.8,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",217.05,221.81,214.7,218.35,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",212.22,218.52,208.32,217.06,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",207.91,212.62,207.29,208.98,{"symbol":5,"time":302,"open":303,"high":304,"low":303,"close":305},"2026-07-14",201.96,209.93,205.92,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":291},"2026-07-13",210.32,213.78,209.81,{"symbol":5,"time":312,"open":281,"high":313,"low":314,"close":315},"2026-07-10",212.8,207.19,208.45,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",200.47,208.91,198.01,208.58,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",211.1,211.91,205.99,206.04,{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":332},"2026-07-07",215.99,210.7,212.38,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",204.66,208.81,202.25,207.54,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",200.97,209.92,200.71,207.48,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",200,204.7,198.49,199.76,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",193.25,195,192.26,194.42,{"symbol":5,"time":358,"open":359,"high":359,"low":360,"close":361},"2026-06-29",202.46,194.89,195.24,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",191.65,197.87,191.55,196.26,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",189.07,194.31,189,189.73,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",188.98,195.76,188,192.61,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",193.27,193.77,187.24,188.78,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",190,195.94,185.5,187.72,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",194.55,197.89,190.86,193.82,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",196.58,203.8,192.3,193.07,{"symbol":5,"time":405,"open":406,"high":407,"low":406,"close":408},"2026-06-16",197.82,203.95,201.38,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",199.92,202.87,195.96,198.6,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",206.6,208.74,194.47,198.43,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",219.26,221.34,204.8,205.57,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",220.5,225.11,218,221.28,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",223.47,227.79,220.69,224.08,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",228.01,229.99,224.23,225.04,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",235.08,236.5,229.24,229.96,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",236.48,237.86,231.59,233.64,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",235.01,235.25,228.26,229.6,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",241.62,243.16,235.7,236.66,{"symbol":5,"time":470,"open":471,"high":472,"low":471,"close":473},"2026-06-01",237.01,250.49,248.16,{"symbol":5,"time":475,"open":476,"high":221,"low":477,"close":478},"2026-05-29",225.56,217,231.31,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",236.32,244.34,233.5,240.95,{"symbol":5,"time":486,"open":487,"high":488,"low":487,"close":489},"2026-05-27",235,243.31,237,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",238.08,240.72,234.37,238.23,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",240.51,247,238.46,240.99,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",241.99,242.22,234.64,240.19,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",239.75,243.87,233.2,243.63,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",249.03,251.16,243.01,244.16,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",236.1,243.69,234.65,243.49,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",234.88,238.31,234.21,236.62,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",229.88,235.92,227.48,233.86,{"symbol":5,"time":539,"open":245,"high":540,"low":541,"close":542},"2026-05-13",231.65,225.28,231.03,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",238.03,240.13,233.83,234.87,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",241.83,244.97,234.28,236.07,{"symbol":5,"time":556,"open":557,"high":557,"low":558,"close":559},"2026-05-08",247.65,241.93,244.5,{"symbol":5,"time":561,"open":562,"high":563,"low":562,"close":564},"2026-05-07",246.56,255.14,251.04,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",245.38,248.75,240,243.08,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",247.2,250.35,244.9,249.43,{"symbol":5,"time":578,"open":579,"high":164,"low":580,"close":581},"2026-05-04",244.19,242.76,247.54,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",241.88,246.86,238.42,244.35,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":489},"2026-04-30",233.9,237.68,231.15,{"symbol":5,"time":594,"open":221,"high":595,"low":596,"close":597},"2026-04-29",235.98,231.14,235.87,{"symbol":5,"time":599,"open":600,"high":504,"low":601,"close":602},"2026-04-28",237.97,232.22,234.85,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",235.91,241.58,234.68,235.03,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",232.58,237.74,231.18,237.44,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",240.36,241.1,227,231.98,{"symbol":5,"time":622,"open":623,"high":174,"low":159,"close":624},"2026-04-22",247.29,247.57,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",245.23,250.91,243.5,245.48,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":157},"2026-04-20",241.48,246.3,241.25,{"symbol":5,"time":637,"open":638,"high":174,"low":639,"close":640},"2026-04-17",249.4,241.27,242.02,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":466},"2026-04-16",244.51,245.58,240.42,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-15",234.79,240.78,232.2,239.32,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",227.89,230.68,225.08,228.59,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-13",218.01,227.53,216.42,227.14,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",221.54,223.15,214.1,218.45,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-09",237.51,238.5,217.18,225.13,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",241.15,244.8,239.03,240.65,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",236.33,238.6,232.91,234.96,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":214},"2026-04-06",236.84,239,234.67,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":492},"2026-04-02",239.72,241.46,234.09,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",238.86,240.49,232.18,237.87,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-31",234.92,241.21,234.89,239.4,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",232.26,238.54,231.05,235.68,{"symbol":5,"time":717,"open":718,"high":703,"low":449,"close":719},"2026-03-27",237.63,229.84,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-26",234.66,243.62,234.32,239.83,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-25",241.24,243.2,232.41,235.42,{"symbol":5,"time":733,"open":734,"high":734,"low":735,"close":736},"2026-03-24",245.28,237.28,239.39,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",248.29,251.06,244.73,247.44,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",245.95,248.61,241.5,247.99,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":557},"2026-03-19",248.98,255.34,246.08,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",250.28,254.44,248.25,248.48,{"symbol":5,"time":761,"open":762,"high":763,"low":762,"close":764},"2026-03-17",250.59,259.39,252.92,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",252.09,253.02,249.3,249.78,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",249.52,252.83,248.54,251.17,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":188},"2026-03-12",250.71,255.95,249.24,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",255.45,259.54,249.76,251.83,{"symbol":5,"time":789,"open":790,"high":791,"low":767,"close":792},"2026-03-10",260.58,261.78,253.85,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-09",260.77,262.52,256.5,260.75,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-06",261.54,263.05,257.73,260.99,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-05",258.55,264.75,256.9,264.12,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-04",253.3,258.81,252.5,257.89,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-03",246.1,254.83,244.45,253.4,{"symbol":5,"time":824,"open":825,"high":826,"low":202,"close":827},"2026-03-02",243.53,249.15,246.94,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-27",233.58,248.7,233.3,245.87,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-26",228.43,233.73,227.31,233.45,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-25",220.95,225.8,219.05,224.81,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-24",217.54,225.3,215.01,220.91,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":36},"2026-02-23",223.63,225.65,216.72,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-20",227.65,232.21,225.78,226.98,{"symbol":5,"time":864,"open":865,"high":866,"low":48,"close":867},"2026-02-19",229.86,230,229.1,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-18",224.49,230.09,223.21,229.74,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-17",228.1,229.34,221.09,225.32,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-13",223.83,233.63,222.88,231.22,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-12",232.6,235.19,216.01,223.49,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-11",234.12,239.8,229.52,232.59,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",242.68,247.12,241.16,243.58,{"symbol":5,"time":905,"open":700,"high":906,"low":907,"close":908},"2026-02-09",243.09,236.43,242.53,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-06",239.65,242.44,234,240.4,{"symbol":5,"time":916,"open":917,"high":160,"low":918,"close":919},"2026-02-05",245.84,236.78,238.06,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-04",238.76,249.85,236.22,243.41,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",250.01,251.64,238.95,240.79,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",259.61,259.66,253.75,255.57,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-30",253.59,255.67,250.95,252.87,{"symbol":5,"time":945,"open":169,"high":946,"low":573,"close":947},"2026-01-29",260.47,255.68,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-28",268.51,271.12,266.61,268.33,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-27",271.2,272.05,264.59,268.09,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",270.41,274.25,269.76,272.34,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-23",269.41,271.29,266.87,270,{"symbol":5,"time":973,"open":974,"high":975,"low":802,"close":976},"2026-01-22",268.71,271.44,269.77,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",253.87,257.49,253.34,257.44,{"symbol":5,"time":984,"open":801,"high":985,"low":986,"close":979},"2026-01-20",262.49,252.55,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-16",262.72,266.4,260.72,265.69,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-15",262.23,264.08,259.76,262.26,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-14",268.95,271.01,259.27,261.28,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-13",277.5,279.34,266.77,270.63,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-12",275.91,279.32,274.02,277.89,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-09",276.8,278.45,273.8,276.02,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1021,"close":1027},"2026-01-08",291,292.05,276.58,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-07",294.73,296.8,293.04,293.79,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-06",288.51,294.24,287.52,293.17,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-05",288.04,293.1,286.63,288.66,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-02",296,296.06,282.51,286.73,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-31",298.62,299.07,295.85,296.01,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-30",299.53,301.66,299.06,299.54,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1066,"close":1068},"2025-12-29",299.08,303.1,301.23,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-26",298.42,300.72,298.34,300.71,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-24",297.67,298.65,296.51,298.21,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",298.86,300.38,295.61,297.58,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-22",301.38,303.79,299.37,300.47,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-19",299.92,301.58,297.9,300.08,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",294.65,300.03,293.77,299.24,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1026,"close":1109},"2025-12-17",294.13,298.3,292.97,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-16",294.31,296.22,291.88,293.98,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1112},"2025-12-15",299.21,301.47,292.38,{"symbol":5,"time":1122,"open":1123,"high":1123,"low":1124,"close":1125},"2025-12-12",302.48,296.33,297.64,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-11",299.93,305,298.2,300.93,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-10",299.46,304.69,297.52,300.1,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1060,"close":1142},"2025-12-09",301.07,303.65,300.75,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-08",307.6,309.22,298.63,301.39,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-05",306,307.83,304.3,306.74,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-04",307.8,309.3,303.77,305.85,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-03",308.76,312.62,305.48,307.24,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-02",306.06,310.84,305.31,310.25,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-01",301.17,307.37,300.32,305.12,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-28",300.29,304,299.42,303.34,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1089},"2025-11-26",313.97,320,299.13,{"symbol":5,"time":1191,"open":1192,"high":1077,"low":1193,"close":1194},"2025-11-25",290.28,287.08,294.43,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",291.35,292.8,288.95,289.85,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-21",288.69,293.13,286.32,290.8,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-20",295.26,296.9,286.43,286.95,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-19",291.6,293.81,290.09,291.19,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-18",292.87,294.35,289.06,292.23,{"symbol":5,"time":1226,"open":1060,"high":1060,"low":1227,"close":1228},"2025-11-17",290.89,291.96,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-14",295.81,301.3,292.57,299.39,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-13",300.5,301.79,296.37,297.17,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-12",301.55,303.2,300.3,301.74,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-11",299.17,302.43,297.95,301.86,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",297.4,299.55,293.06,298.72,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-07",294.6,297.47,293.51,297.18,{"symbol":5,"time":1266,"open":1134,"high":1267,"low":1268,"close":1269},"2025-11-06",299.9,293.72,294.86,{"symbol":5,"time":1271,"open":1068,"high":1272,"low":1273,"close":1274},"2025-11-05",302.44,299.32,300.96,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1249,"close":1279},"2025-11-04",302.26,304.13,300.86,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",302.99,304.88,299.4,303.64,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-31",300.42,302.7,297.92,301.34,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1294,"close":1296},"2025-10-30",295.25,303.57,300.77,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",306.53,307,296.02,297.08,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-28",312.87,315,310.73,311.08,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-27",313.35,314.17,311.13,313.53,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-24",313.01,314.51,311.15,312.88,{"symbol":5,"time":1322,"open":1182,"high":1323,"low":1182,"close":1324},"2025-10-23",310.1,309.84,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1178,"close":1329},"2025-10-22",309.82,311.28,308.15,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-21",307.95,311.47,306.98,310.57,{"symbol":5,"time":1337,"open":1129,"high":1338,"low":1339,"close":1332},"2025-10-20",308.08,304.32,{"symbol":5,"time":1341,"open":1273,"high":1342,"low":1343,"close":1344},"2025-10-17",305.26,298.91,303.66,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-16",307.76,308.91,298.8,299.82,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-15",308.65,310,303.18,305.08,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-14",304.58,308.46,303.11,306.59,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-13",303.63,308.7,302.66,307.97,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1250,"close":1373},"2025-10-10",309.08,312.29,303.5,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-09",310.5,312.93,305.81,310.32,{"symbol":5,"time":1381,"open":1306,"high":1382,"low":1383,"close":1384},"2025-10-08",315.82,309.16,311.41,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-07",323.11,324,309.57,314.19,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-06",322,326.2,320.13,323.43,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-03",320.15,321.57,318.1,318.9,{"symbol":5,"time":1404,"open":1405,"high":1400,"low":1406,"close":1407},"2025-10-02",314.83,314.36,320.91,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-01",318.79,320.54,311.63,315.73,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1418},"2025-09-30",322.23,314.84,317.67,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-29",325,326.11,320.94,322.03,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-26",320.17,323.44,319.39,322.88,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1427},"2025-09-25",322.47,322.97,319.16,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-24",325.49,326.35,322.45,323.52,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-23",323.45,325.16,322.01,324.86,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-22",321.39,326.47,318.67,324.39,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-19",325.03,326.54,320.85,322.67,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-18",321.73,326.71,319.82,323.04,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-17",319.56,322.68,317.4,319.28,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-16",320.88,321.02,316.17,318.51,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1477,"close":1482},"2025-09-15",318.71,321.47,321.07,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-12",324.54,324.63,318.76,319.05,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-11",325.24,326.5,323.14,324.52,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-10",325.37,325.5,321.97,323.8,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-09",326.69,326.87,323.17,325.19,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-08",326.88,329.09,324.42,326.79,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-05",322.64,326.85,320.48,326.37,{"symbol":5,"time":1520,"open":1521,"high":1188,"low":1522,"close":1523},"2025-09-04",318.58,312.6,319.93,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-03",320.3,324.37,314.38,317.51,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1435},"2025-09-02",313.02,319.47,312.65,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-29",318,326.45,307.26,314.7,{"symbol":5,"time":1542,"open":1045,"high":1543,"low":1544,"close":1545},"2025-08-28",294.49,287.79,288.49,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-27",283.46,286.57,283.2,285.95,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-26",285.34,286.67,281.75,282.45,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1554},"2025-08-25",290.39,291.23,284.31,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-22",286.5,291.3,285.28,290.23,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-21",286.53,287.43,285.17,286.06,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1051,"close":1579},"2025-08-20",289.89,290.05,288.63,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-19",290.38,294.19,289.17,289.24,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1555,"close":1590},"2025-08-18",287.19,290.3,289.65,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1051},"2025-08-15",285.06,288.53,284.25,{"symbol":5,"time":1597,"open":1598,"high":1193,"low":1599,"close":1600},"2025-08-14",286.07,282.67,283.75,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-13",284.72,287.09,280.85,287.01,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-12",285.11,286.46,280.39,283.03,{"symbol":5,"time":1614,"open":1615,"high":1224,"low":1616,"close":1617},"2025-08-11",290.67,282.96,284.62,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-08",293.02,294.54,289.22,290.68,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-07",305.75,306.18,288.93,292.99,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-06",300.83,305.33,300.15,305.18,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1083,"close":1640},"2025-08-05",303.9,304.25,299.2,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-04",299.25,302.91,298.99,302.5,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-01",301.26,301.51,294.98,297.02,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1361},"2025-07-31",307.92,309.2,302.24,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-30",306.08,309.81,305.49,308.14,{"symbol":5,"time":1665,"open":1635,"high":1666,"low":1667,"close":1668},"2025-07-29",307.78,304.43,306.61,{"symbol":5,"time":1670,"open":1359,"high":1671,"low":1672,"close":1673},"2025-07-28",306.11,303.22,304.47,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-25",301.71,304.36,300.07,303.28,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-24",301.01,302.29,299.04,301.1,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-23",300.9,302.4,298.49,300.98,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-22",296.45,300.6,295.58,299.43,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-21",296.09,298.77,294.81,295.16,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-18",293.71,297.7,292.3,297.03,{"symbol":5,"time":1711,"open":1712,"high":1120,"low":1713,"close":1714},"2025-07-17",289.67,288.86,292.16,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-16",289.79,290.93,286.52,289.47,{"symbol":5,"time":1722,"open":1723,"high":1030,"low":1724,"close":1725},"2025-07-15",293.26,288.65,288.96,{"symbol":5,"time":1727,"open":1728,"high":1728,"low":1729,"close":1730},"2025-07-14",298.37,286.69,294.55,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1611},"2025-07-11",285.61,286.16,279.9,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-10",300,300.48,281.65,286.11,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1738,"close":1746},"2025-07-09",316.07,316.6,307.27,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-08",317.21,319.13,314.71,314.91,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-07",317.73,319.49,313.81,315.31,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-03",312.18,318.25,310.34,316.66,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1763},"2025-07-02",309.88,310.82,306.32,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-01",308.41,312.51,306.15,311.67,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1389},"2025-06-30",307.46,310.23,305.76,{"symbol":5,"time":1782,"open":1783,"high":1324,"low":1784,"close":1785},"2025-06-27",307.47,304.86,305.13,{"symbol":5,"time":1787,"open":1788,"high":1780,"low":1074,"close":1789},"2025-06-26",303.49,304.93,{"symbol":5,"time":1791,"open":1792,"high":1129,"low":1793,"close":1794},"2025-06-25",304.38,302.02,302.37,{"symbol":5,"time":1796,"open":1797,"high":1169,"low":1798,"close":1799},"2025-06-24",304.02,301.92,304.19,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-23",297.82,301.18,293.49,300.95,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-20",297.75,299.7,295.08,297.21,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-18",296.85,297.57,293.76,295.19,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1231,"close":1814},"2025-06-17",298.4,300.52,{"symbol":5,"time":1823,"open":1824,"high":1234,"low":1825,"close":1826},"2025-06-16",293.35,292.9,299.3,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1714},"2025-06-13",294.09,296.69,291.14,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-12",296.92,299.67,296.11,298.57,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-11",298,299.12,295.98,296.77,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-10",298.41,298.52,295.97,297.54,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1811},"2025-06-09",297,298.79,290.63,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1255,"close":1859},"2025-06-06",300.17,300.18,297.86,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-05",298.36,300.67,297.22,298.22,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1862},"2025-06-04",299.1,301.43,298.04,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-03",295.12,299.72,294.48,299.52,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1209},"2025-06-02",294.41,295.88,291.24,{"symbol":5,"time":1883,"open":1884,"high":1840,"low":1706,"close":1885},"2025-05-30",297.49,296.12,{"symbol":5,"time":1887,"open":1739,"high":1803,"low":1888,"close":1852},"2025-05-29",294.8,{"symbol":5,"time":1890,"open":1891,"high":1067,"low":1083,"close":1892},"2025-05-28",301,299.23,{"symbol":5,"time":1894,"open":1136,"high":1803,"low":1895,"close":1896},"2025-05-27",294.79,300.36,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-23",295,304.8,291.53,295.35,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1899},"2025-05-22",292.39,296.44,292.37,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-21",292.77,297.79,291.8,292.93,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-20",294.59,295.9,292.27,295.84,{"symbol":5,"time":1921,"open":1916,"high":1922,"low":1923,"close":1917},"2025-05-19",297.25,293,{"symbol":5,"time":1925,"open":1926,"high":1080,"low":1927,"close":1928},"2025-05-16",296.1,294.82,298.08,{"symbol":5,"time":1930,"open":1931,"high":1264,"low":1932,"close":1933},"2025-05-15",294.97,294.4,295.78,{"symbol":5,"time":1935,"open":1056,"high":1936,"low":1101,"close":1937},"2025-05-14",297.99,295.54,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-13",294.18,298.83,292.95,297.01,{"symbol":5,"time":1945,"open":1946,"high":1859,"low":1947,"close":1948},"2025-05-12",295.95,292.52,293.2,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-09",289.8,291.99,285.77,287.48,{"symbol":5,"time":1956,"open":1957,"high":1197,"low":1958,"close":1959},"2025-05-08",284.89,284.06,289.62,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-07",279.38,284.77,279.37,283.36,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-06",277.88,281.3,276.21,278.64,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1974,"close":1976},"2025-05-05",278.19,283.27,280.07,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-02",278.3,281.19,276.32,279.99,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-01",276.14,278.57,273.14,273.49,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":963},"2025-04-30",270.4,274.87,267.61,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1991,"close":1998},"2025-04-29",270.8,273.18,272.89,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-28",269.79,273.56,269.42,271.47,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-25",271.3,272.27,268.77,269.93,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-24",265.54,272.77,265.02,271.71,{"symbol":5,"time":2018,"open":2019,"high":1996,"low":2020,"close":2021},"2025-04-23",265.49,263.58,264.44,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-22",257.81,263.14,256.04,261.14,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-21",255.92,256.52,250.46,254.27,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-17",262.3,262.39,258.14,259.47,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-16",261.79,266.15,257.91,260.16,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-15",262.4,266.55,262,265.34,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-14",263,263.64,258.2,260.71,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":129,"close":2062},"2025-04-11",256.92,260.79,258.45,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2060},"2025-04-10",257.16,259.2,248.58,{"symbol":5,"time":2069,"open":492,"high":2070,"low":2071,"close":2072},"2025-04-09",265.14,237.25,263.53,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-08",249.71,251.49,235.2,238.84,{"symbol":5,"time":2080,"open":718,"high":2081,"low":2082,"close":723},"2025-04-07",253.96,232.67,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-04",250.11,252.66,244.39,245.51,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-03",256.98,260.43,254.03,257.15,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-02",260.12,269.67,259.35,267.93,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-01",261.18,264.9,258.27,264.61,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-31",259.02,262.17,255.18,261.8,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-28",267.29,268.57,260.93,261.63,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-27",268.5,273.52,268.2,269.81,{"symbol":5,"time":2126,"open":2016,"high":2127,"low":2128,"close":2129},"2025-03-26",274.26,270.29,271.21,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2132,"close":2134},"2025-03-25",270.59,273.79,273.08,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-24",271.96,272.31,269.02,269.19,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2143,"close":2145},"2025-03-21",262.45,268.38,267.25,{"symbol":5,"time":2147,"open":2148,"high":2004,"low":2149,"close":2150},"2025-03-20",268.05,266.14,267.82,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2054,"close":2155},"2025-03-19",263.07,271.63,268.3,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2158},"2025-03-18",259.95,261.36,257.98,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-17",252.96,263.25,252.63,260.62,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2169,"close":2171},"2025-03-14",248.99,254.89,254.43,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-13",251.85,252.67,244.85,246.93,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2085,"close":2174},"2025-03-12",254.5,255.91,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-11",247.56,254.38,246.95,250.85,{"symbol":5,"time":2189,"open":124,"high":2190,"low":2191,"close":2192},"2025-03-10",256.93,246.31,248.4,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-07",259.58,261.35,252.18,259.75,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-06",262.41,266.5,259.24,260.39,{"symbol":5,"time":2206,"open":992,"high":2207,"low":989,"close":2208},"2025-03-05",268.75,267.24,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-04",270.64,271,262.8,267.43,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-03",278.26,280.46,270.61,272.03,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-28",279.42,285,267.12,274.21,{"symbol":5,"time":2228,"open":2229,"high":1039,"low":2230,"close":2231},"2025-02-27",286.15,282.31,282.35,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-26",284.26,289.6,284.17,285.67,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-25",285.04,285.78,280.66,283.72,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-24",287,287.16,280.51,285.26,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2224},"2025-02-21",290.04,291.39,284.51,{"symbol":5,"time":2256,"open":2257,"high":2257,"low":1577,"close":2258},"2025-02-20",298.93,291.02,{"symbol":5,"time":2260,"open":2261,"high":1835,"low":2262,"close":1062},"2025-02-19",293.68,292.41,{"symbol":5,"time":2264,"open":1738,"high":1821,"low":2258,"close":2265},"2025-02-18",295.66,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":1232,"close":2270},"2025-02-14",303.48,304.97,302.72,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2268},"2025-02-13",297.5,303.55,297.45,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-12",294.32,298.33,293.14,297.28,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":1874},"2025-02-11",302.06,304.28,298.05,{"symbol":5,"time":2288,"open":1159,"high":2289,"low":2290,"close":2291},"2025-02-10",308.72,301.64,304.99,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-07",308.5,310.19,300.14,301.15,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-06",311.5,312.08,306.46,307.7,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-05",306.87,311.64,303.97,311.36,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-04",307.58,308.92,304.49,306.85,{"symbol":5,"time":2317,"open":2318,"high":1354,"low":2319,"close":2320},"2025-02-03",309.11,302.38,306.23,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-31",311.77,317.05,311.02,311.34,{"symbol":5,"time":2328,"open":2329,"high":2300,"low":2330,"close":2331},"2025-01-30",306.8,306.7,309.95,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-29",307.3,308,302.2,304.17,{"symbol":5,"time":2339,"open":1151,"high":2340,"low":2341,"close":2342},"2025-01-28",314.1,301.28,309.93,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":1055},"2025-01-27",295.28,302.85,293.57,{"symbol":5,"time":2349,"open":1803,"high":2350,"low":2351,"close":1632},"2025-01-24",302.55,300.13,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2273,"close":2356},"2025-01-23",297.61,301.5,301.08,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":1943,"close":2361},"2025-01-22",297.42,302.21,301.45,{"symbol":5,"time":2363,"open":2364,"high":1808,"low":2365,"close":2366},"2025-01-21",294.62,294.05,296.91,{"symbol":5,"time":2368,"open":2369,"high":2369,"low":2370,"close":2371},"2025-01-17",296.25,290.62,291.45,{"symbol":5,"time":2373,"open":2374,"high":1824,"low":1203,"close":2375},"2025-01-16",290.44,290.08,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-15",293.47,296.19,290.74,290.94,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-14",285.07,289.31,284.82,286.87,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2386},"2025-01-13",281.42,287.04,279.84,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-10",291.37,292.61,284.47,284.96,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":1239},"2025-01-08",294.16,298.69,292.75,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-07",290.72,294.7,289.03,290.82,{"symbol":5,"time":2411,"open":2412,"high":1210,"low":2413,"close":2414},"2025-01-06",293.11,291.18,292.51,{"symbol":5,"time":2416,"open":2417,"high":1852,"low":2418,"close":2419},"2025-01-03",295.23,292.49,294.06,{"symbol":5,"time":2421,"open":1808,"high":2422,"low":1912,"close":2423},"2025-01-02",298.01,293.32,{"symbol":5,"time":2425,"open":2426,"high":2426,"low":1931,"close":2427},"2024-12-31",298.55,295.57,{"symbol":5,"time":2429,"open":1629,"high":2430,"low":2431,"close":2432},"2024-12-30",298.92,291.74,297.53,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-27",298.64,298.84,294.57,297.59,{"symbol":5,"time":2440,"open":1697,"high":2441,"low":1697,"close":2442},"2024-12-26",301.73,300.28,{"symbol":5,"time":2444,"open":2445,"high":1068,"low":2446,"close":1068},"2024-12-24",297.55,296.68,{"symbol":5,"time":2448,"open":1936,"high":2449,"low":2450,"close":1884},"2024-12-23",298.45,294.36,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-20",290.7,299.74,288.54,298.12,{"symbol":5,"time":2458,"open":2459,"high":1802,"low":2381,"close":2460},"2024-12-19",293.65,293.63,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-18",303.71,304.07,291.47,292.83,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-17",302.63,303.4,299.47,302.82,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":1794,"close":2477},"2024-12-16",303.93,307.14,304.89,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":1159},"2024-12-13",308.13,308.36,302.95,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2314,"close":2487},"2024-12-12",305.42,310.29,309.34,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":1778},"2024-12-11",305.37,310.9,304.76,{"symbol":5,"time":2494,"open":2495,"high":1157,"low":1365,"close":2496},"2024-12-10",306.16,303.99,{"symbol":5,"time":2498,"open":2335,"high":2499,"low":2500,"close":2501},"2024-12-09",311.51,305.72,308.55,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-06",305.92,309.43,305.56,307.71,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-05",302.53,307.25,301.32,305.17,{"symbol":5,"time":2515,"open":2270,"high":2269,"low":2516,"close":2517},"2024-12-04",299.89,304.23,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-03",294.14,301.59,293.5,298.96,{"symbol":5,"time":2525,"open":2431,"high":2526,"low":2527,"close":2528},"2024-12-02",297.94,291.44,296.65,{"symbol":5,"time":2530,"open":2408,"high":2531,"low":2408,"close":2532},"2024-11-29",292.62,291.9,{"symbol":5,"time":2534,"open":1948,"high":1119,"low":1590,"close":2535},"2024-11-27",290.64,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-11-26",320.79,320.99,316.54,317.96,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":1429},"2024-11-25",324.53,326.62,318.69,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-22",315.96,321.9,315.04,321.27,{"symbol":5,"time":2554,"open":1354,"high":2555,"low":2556,"close":2557},"2024-11-21",317.45,308.25,315.41,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-20",305.93,308.38,303.15,307.84,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-19",298.13,306.4,298.02,305.2,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":1852,"close":2574},"2024-11-18",299.36,303.01,302.05,{"symbol":5,"time":2576,"open":2577,"high":1356,"low":2578,"close":2579},"2024-11-15",305.06,297.12,299.15,{"symbol":5,"time":2581,"open":1779,"high":1320,"low":2582,"close":2583},"2024-11-14",305.98,306.65,{"symbol":5,"time":2585,"open":2586,"high":1413,"low":2587,"close":2588},"2024-11-13",308.63,307.91,313.14,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-12",311.22,314.01,304.75,309.73,{"symbol":5,"time":2596,"open":2597,"high":1540,"low":2598,"close":2599},"2024-11-11",305.46,304.64,313.89,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2506},"2024-11-08",306.26,307.17,305.02,{"symbol":5,"time":2606,"open":2482,"high":2320,"low":2607,"close":2608},"2024-11-07",301.05,305.51,{"symbol":5,"time":2610,"open":2611,"high":1662,"low":2612,"close":2613},"2024-11-06",299,297.91,302.33,{"symbol":5,"time":2615,"open":2616,"high":1257,"low":2246,"close":2617},"2024-11-05",288.84,291.79,{"symbol":5,"time":2619,"open":1588,"high":2620,"low":2621,"close":2622},"2024-11-04",289.76,285.32,287.62,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1549},"2024-11-01",282.83,289.26,281.61,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-31",287.8,288.47,283.42,283.8,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-30",288.18,291.21,287.93,288.82,{"symbol":5,"time":2641,"open":1205,"high":2642,"low":2643,"close":2644},"2024-10-29",290.2,284.49,289.66,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2647,"close":1719},"2024-10-28",286.34,288.64,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2240,"close":2653},"2024-10-25",287.72,289,286.04,{"symbol":5,"time":2655,"open":2656,"high":1584,"low":2657,"close":1953},"2024-10-24",288.55,285.51,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-23",287.12,287.58,283.93,286.3,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-10-22",287.54,290.52,286.25,288.48,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-21",291.36,293.75,288.8,289.78,{"symbol":5,"time":2677,"open":2678,"high":1107,"low":2679,"close":1629},"2024-10-18",290.57,290,{"symbol":5,"time":2681,"open":2374,"high":2682,"low":2683,"close":2678},"2024-10-17",292.88,289.13,{"symbol":5,"time":2685,"open":2636,"high":2686,"low":2687,"close":2688},"2024-10-16",289.36,284.9,289.19,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-15",285.31,287.96,285.29,286.48,{"symbol":5,"time":2696,"open":2697,"high":1211,"low":2698,"close":2691},"2024-10-14",283.15,281.25,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-11",277.49,282.54,277.48,281.67,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2707,"close":2709},"2024-10-10",275,277.91,277.71,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-09",274.93,277.66,274.08,276.88,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-08",268.19,276.26,267.51,275.08,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-07",268.32,270.24,266.02,267.23,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-04",272.86,273.85,267.49,271.16,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2736,"close":2738},"2024-10-03",267.55,270.57,268.59,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-02",267.92,271.99,267.44,270.17,{"symbol":5,"time":2746,"open":2747,"high":2707,"low":2049,"close":2748},"2024-10-01",274.61,267.47,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-30",274.84,275.85,272.06,275.48,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2212,"close":2759},"2024-09-27",273.36,274.5,271.9,{"symbol":5,"time":2761,"open":2762,"high":1988,"low":2763,"close":2757},"2024-09-26",271.13,269.73,{"symbol":5,"time":2765,"open":1001,"high":2766,"low":2767,"close":2768},"2024-09-25",270.74,267.57,268,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-24",267.94,270.12,266.62,269.65,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-23",269.23,269.38,266.92,268.46,{"symbol":5,"time":2782,"open":120,"high":2783,"low":2202,"close":2115},"2024-09-20",272.72,{"symbol":5,"time":2785,"open":2786,"high":965,"low":2787,"close":964},"2024-09-19",270.25,267.79,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2791,"close":2792},"2024-09-18",267.97,263.57,264.21,{"symbol":5,"time":2794,"open":959,"high":2786,"low":2795,"close":2796},"2024-09-17",266.49,266.89,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-16",265.5,269,265,267.73,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":169,"close":2807},"2024-09-13",260.59,264.55,263.96,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":124,"close":2039},"2024-09-12",259.13,260.63,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-11",255.63,259.67,251.94,258.98,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-10",256.18,257.85,252.23,257.61,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":941},"2024-09-09",251.62,256.05,251.55,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-06",252.7,255,249.61,250.37,{"symbol":5,"time":2836,"open":2837,"high":2837,"low":2838,"close":2839},"2024-09-05",257.02,249.86,251.77,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-09-04",256.56,259.42,255.37,255.79,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-03",261.77,267.83,256.83,257.83,{"symbol":5,"time":2853,"open":971,"high":2854,"low":2855,"close":2856},"2024-08-30",275.68,258.03,258.4,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-08-29",257.22,261.82,256.62,258.23,{"symbol":5,"time":2864,"open":2865,"high":2091,"low":2866,"close":2867},"2024-08-28",256.01,252.58,254.62,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-27",256,258.49,255.51,256.99,{"symbol":5,"time":2875,"open":2190,"high":2876,"low":2877,"close":2878},"2024-08-26",258.82,255.82,256.21,{"symbol":5,"time":2880,"open":2881,"high":2845,"low":2174,"close":2882},"2024-08-23",254.32,255.26,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-22",253,253.22,249.58,249.91,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":928,"close":2893},"2024-08-21",250.31,252.93,252.06,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":770,"close":2898},"2024-08-20",250.77,251.89,250.13,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-19",248.5,251.44,248,251.11,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-16",248.39,249.28,246.33,248.23,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-15",248.18,250.5,247.22,250.21,{"symbol":5,"time":2918,"open":2919,"high":827,"low":2920,"close":2921},"2024-08-14",244.61,243.79,246.22,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2919},"2024-08-13",242.1,245.59,241.6,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-12",240.17,241.75,238.01,239.57,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-09",238.16,242.28,237.84,240.44,{"symbol":5,"time":2940,"open":2941,"high":709,"low":2942,"close":2943},"2024-08-08",236.17,233.43,239.29,{"symbol":5,"time":2945,"open":2946,"high":210,"low":2947,"close":2948},"2024-08-07",236.56,232.36,232.57,{"symbol":5,"time":2950,"open":225,"high":2951,"low":2952,"close":2953},"2024-08-06",236.49,229.32,234.23,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-05",226.7,228.25,223.03,225.72,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-02",236.67,238,230.65,231.37,{"symbol":5,"time":2967,"open":2968,"high":746,"low":2969,"close":2970},"2024-08-01",247.09,238.57,241.78,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-31",246.4,250.75,243.54,247.52,{"symbol":5,"time":2978,"open":579,"high":2979,"low":2980,"close":2981},"2024-07-30",245.63,240.06,243.34,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-29",242.55,244.03,240.35,242.58,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-26",243.8,245.34,239.99,240.86,{"symbol":5,"time":2995,"open":2929,"high":2996,"low":2997,"close":2998},"2024-07-25",245.65,239.66,242.23,{"symbol":5,"time":3000,"open":3001,"high":627,"low":3002,"close":3003},"2024-07-24",244.59,239.01,239.45,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-23",244.96,247.31,244.63,246.23,{"symbol":5,"time":3011,"open":630,"high":3012,"low":3013,"close":3014},"2024-07-22",245.79,242.9,245.26,{"symbol":5,"time":3016,"open":3017,"high":2975,"low":3018,"close":3019},"2024-07-19",242.95,239.62,242.45,{"symbol":5,"time":3021,"open":3022,"high":3022,"low":208,"close":3023},"2024-07-18",249.68,242.81,{"symbol":5,"time":3025,"open":2901,"high":2885,"low":3026,"close":3027},"2024-07-17",248.08,250.18,{"symbol":5,"time":3029,"open":3030,"high":2827,"low":3031,"close":3032},"2024-07-16",254.8,252.34,253.82,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-15",253.33,255.47,252.11,253.17,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-12",249.12,255.55,248.63,253.45,{"symbol":5,"time":3046,"open":3047,"high":2165,"low":3047,"close":3048},"2024-07-11",247.82,248.77,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-10",243.68,247.33,241.42,247.05,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-09",243.17,245.99,241.18,243.96,{"symbol":5,"time":3062,"open":819,"high":3063,"low":3064,"close":3065},"2024-07-08",249.33,245.4,247.96,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-05",246.27,248.71,245.77,247.87,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":630,"close":634},"2024-07-03",248.17,248.31,{"symbol":5,"time":3077,"open":917,"high":3078,"low":3070,"close":3079},"2024-07-02",248.95,247.86,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":2936,"close":3084},"2024-07-01",248.62,249,245.83,{"symbol":5,"time":3086,"open":3087,"high":163,"low":3087,"close":3088},"2024-06-28",243.04,247.45,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3051},"2024-06-27",243.45,246.55,242.4,{"symbol":5,"time":3095,"open":701,"high":3096,"low":701,"close":3097},"2024-06-26",245.35,243.28,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":908},"2024-06-25",240.89,243.07,240.12,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":691,"close":3107},"2024-06-24",239.67,241.84,239.17,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-06-21",244.3,244.32,237.65,242.31,{"symbol":5,"time":3115,"open":3116,"high":2919,"low":3117,"close":3118},"2024-06-20",243.56,240.9,243.51,{"symbol":5,"time":3120,"open":498,"high":3121,"low":498,"close":3122},"2024-06-18",245.74,244.12,{"symbol":5,"time":3124,"open":487,"high":3125,"low":3126,"close":498},"2024-06-17",242.82,230.6,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-14",224.39,227.08,222.37,225.87,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-13",221.79,224.53,221.04,223.1,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":273,"close":3143},"2024-06-12",219.44,223.29,223.02,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-11",211,215.29,205.86,211.5,{"symbol":5,"time":3151,"open":3152,"high":36,"low":3152,"close":3153},"2024-06-10",213.69,218.2,{"symbol":5,"time":3155,"open":3156,"high":856,"low":3157,"close":3158},"2024-06-07",215.94,215.09,216.05,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-06",216.99,219.38,215.11,215.87,{"symbol":5,"time":3166,"open":3152,"high":3167,"low":3168,"close":3169},"2024-06-05",218.27,212.98,216.28,{"symbol":5,"time":3171,"open":3146,"high":3172,"low":3173,"close":281},"2024-06-04",214.07,208.84,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-03",219.59,222.21,208.34,210.82,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-31",199.17,201.82,195.32,201.6,{"symbol":5,"time":3187,"open":3188,"high":3188,"low":3189,"close":3190},"2024-05-30",207.1,199.55,199.93,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-29",207.66,210.12,206.72,208.51,{"symbol":5,"time":3198,"open":3199,"high":3199,"low":258,"close":3200},"2024-05-28",213.63,210.45,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-24",212.3,216.52,209,214.89,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-23",221.07,221.2,214.52,215.16,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-22",220.51,221.83,219.46,219.96,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":431,"close":3223},"2024-05-21",219.35,220.6,220.28,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3226},"2024-05-20",221.4,221.98,219.84,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-17",220.89,221.31,219.21,221.21,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-16",219.95,221.26,218.43,220.43,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-15",219.13,221.65,217.72,220.24,{"symbol":5,"time":3248,"open":3249,"high":294,"low":3250,"close":3251},"2024-05-14",215.76,214.74,215.83,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-13",219.79,219.98,216.13,216.65,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-10",219.43,220.73,216.61,217.77,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-09",214.8,218.73,213.66,218.63,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-08",213.75,214.68,213,213.95,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-07",216.38,216.74,213.45,214.62,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-06",215.52,217.2,214.49,216.7,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-03",214.37,217.35,214.14,215.19,{"symbol":5,"time":3295,"open":3296,"high":60,"low":3297,"close":3298},"2024-05-02",211.85,208.8,209.95,{"symbol":5,"time":3300,"open":3146,"high":3301,"low":3302,"close":3303},"2024-05-01",216,209.08,210.71,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-04-30",216.45,217.64,212.75,212.85,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3286,"close":3314},"2024-04-29",218.38,219.09,216.78,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-26",215.77,219.36,215.5,217.93,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":35},"2024-04-25",214.33,216.8,213.54,{"symbol":5,"time":3327,"open":3291,"high":3328,"low":3329,"close":3330},"2024-04-24",218.62,214.15,215,{"symbol":5,"time":3332,"open":3333,"high":3221,"low":3333,"close":3320},"2024-04-23",217.13,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3323,"close":3333},"2024-04-22",218.7,219.27,{"symbol":5,"time":3339,"open":3340,"high":30,"low":3341,"close":3342},"2024-04-19",211.55,210.2,216.5,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-18",214.56,214.76,206.23,210.63,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-04-17",212.77,219.5,207.43,214.92,{"symbol":5,"time":3356,"open":3357,"high":52,"low":3358,"close":3359},"2024-04-16",230.4,227.57,228.24,{"symbol":5,"time":3361,"open":3362,"high":3362,"low":3363,"close":3364},"2024-04-15",239.95,228.91,229.62,{"symbol":5,"time":3366,"open":3367,"high":2963,"low":3368,"close":3369},"2024-04-12",236.58,234.05,236.98,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-11",239.06,242.56,237.54,241.06,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3002},"2024-04-10",243.59,244.2,238.1,{"symbol":5,"time":3382,"open":585,"high":3383,"low":3384,"close":3385},"2024-04-09",248.45,244.6,247.93,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":2087,"close":3390},"2024-04-08",244.76,247.15,245.89,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-05",246,248.28,244.07,244.74,{"symbol":5,"time":3398,"open":775,"high":3399,"low":3400,"close":3401},"2024-04-04",252.68,243.73,244.81,{"symbol":5,"time":3403,"open":3404,"high":2187,"low":3405,"close":3406},"2024-04-03",247.59,245.5,246.38,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3069},"2024-04-02",249.55,252.76,247.19,{"symbol":5,"time":3413,"open":3414,"high":798,"low":3415,"close":3416},"2024-04-01",259.9,256.39,259.44,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-03-28",261.31,262.95,259.74,260.42,{"symbol":5,"time":3424,"open":2805,"high":2036,"low":2855,"close":3425},"2024-03-27",260.97,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-03-26",262.02,264.63,261.51,261.67,{"symbol":5,"time":3433,"open":2805,"high":3434,"low":3435,"close":3436},"2024-03-25",262.82,258.33,261.57,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-03-22",265.11,267.04,262.73,262.86,{"symbol":5,"time":3444,"open":2801,"high":3445,"low":3446,"close":3447},"2024-03-21",268.9,263.9,265.75,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-20",257.35,262.83,256.73,262.43,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-03-19",253.05,257.24,251.37,256.19,{"symbol":5,"time":3461,"open":2820,"high":3462,"low":3463,"close":2111},"2024-03-18",259.48,254.9,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-15",256.66,258.04,253.13,254.24,{"symbol":5,"time":3471,"open":3472,"high":2039,"low":2185,"close":108},"2024-03-14",258.56,{"symbol":5,"time":3474,"open":3475,"high":996,"low":3476,"close":3477},"2024-03-13",262.91,258.51,258.7,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-12",258.85,264.09,258.39,262.78,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-03-11",252.31,259.11,251.38,258.26,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-03-08",253.77,256.03,251.69,251.86,{"symbol":5,"time":3497,"open":197,"high":3498,"low":3499,"close":3500},"2024-03-07",256.09,250.89,253.84,{"symbol":5,"time":3502,"open":3503,"high":2822,"low":3503,"close":3504},"2024-03-06",248.15,251.1,{"symbol":5,"time":3506,"open":3450,"high":3507,"low":3508,"close":623},"2024-03-05",257.51,246.17,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":935,"close":3513},"2024-03-04",263.01,263.85,260.7,{"symbol":5,"time":3515,"open":2707,"high":3516,"low":3517,"close":3518},"2024-03-01",279.53,258.6,264.74,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":2832,"close":3523},"2024-02-29",256.35,258.99,258.17,{"symbol":5,"time":3525,"open":3030,"high":3526,"low":3527,"close":3528},"2024-02-28",258.84,254.66,255.25,{"symbol":5,"time":3530,"open":3531,"high":3517,"low":3532,"close":3533},"2024-02-27",258.5,255.96,256.95,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3450},"2024-02-26",257.84,259.14,256.14,{"symbol":5,"time":3540,"open":3541,"high":169,"low":3542,"close":3543},"2024-02-23",259.25,256.85,257.2,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":2091},"2024-02-22",258.65,260.33,255.77,{"symbol":5,"time":3550,"open":3551,"high":3399,"low":3552,"close":3553},"2024-02-21",252,249.13,252.52,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":171,"close":2882},"2024-02-20",256.33,256.7,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3543,"close":3562},"2024-02-16",261,261.44,258.3,{"symbol":5,"time":3564,"open":3518,"high":3565,"low":3566,"close":3567},"2024-02-15",264.94,259.59,261.25,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":2810,"close":2110},"2024-02-14",259.41,263.03,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-02-13",254.14,258.73,252.75,256.76,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3430,"close":3582},"2024-02-12",265.91,267.31,262.04,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3585,"close":3587},"2024-02-09",262.85,269.53,266.68,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3430},"2024-02-08",258.08,262.92,258.02,{"symbol":5,"time":3594,"open":3595,"high":3560,"low":3596,"close":3597},"2024-02-07",256.81,255.19,258.43,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":2831,"close":3602},"2024-02-06",254.07,254.91,253.98,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-05",255.84,256.42,251.74,252.81,{"symbol":5,"time":3610,"open":2180,"high":3541,"low":3611,"close":3612},"2024-02-02",254.05,256.45,{"symbol":5,"time":3614,"open":99,"high":3548,"low":3458,"close":3615},"2024-02-01",255.07,{"symbol":5,"time":3617,"open":3618,"high":2190,"low":3619,"close":3620},"2024-01-31",255.02,251.73,253.81,{"symbol":5,"time":3622,"open":2814,"high":3623,"low":3624,"close":3625},"2024-01-30",257.56,255.04,256.47,{"symbol":5,"time":3627,"open":3456,"high":153,"low":3628,"close":3629},"2024-01-29",252.69,257.23,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-26",252.4,254.29,250.86,253.07,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-01-25",255.62,255.8,250.53,251.75,{"symbol":5,"time":3643,"open":2832,"high":3644,"low":815,"close":2086},"2024-01-24",256.48,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-23",251.18,253.24,249.31,252.78,{"symbol":5,"time":3652,"open":174,"high":3608,"low":3653,"close":3654},"2024-01-22",249.81,250.79,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":96,"close":3659},"2024-01-19",242.37,249.05,248.64,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3059},"2024-01-18",238.35,241.94,237.85,{"symbol":5,"time":3666,"open":2997,"high":2938,"low":3667,"close":3668},"2024-01-17",235.96,238.47,{"symbol":5,"time":3670,"open":3671,"high":900,"low":546,"close":747},"2024-01-16",240.28,{"symbol":5,"time":3673,"open":204,"high":2981,"low":725,"close":912},"2024-01-12",{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":681},"2024-01-11",239.53,241.02,237.34,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-10",236.19,239.18,235.77,238.82,{"symbol":5,"time":3686,"open":483,"high":3687,"low":3688,"close":3667},"2024-01-09",236.68,232.63,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-08",231,235.95,230.78,235.45,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":896},"2024-01-05",228.77,231.86,228.41,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-04",227.19,229.57,225.45,228.92,{"symbol":5,"time":3707,"open":3708,"high":3708,"low":3709,"close":3702},"2024-01-03",231.71,227.04,{"symbol":5,"time":3711,"open":931,"high":3712,"low":601,"close":894},"2024-01-02",241.2,{"symbol":5,"time":3714,"open":3715,"high":3064,"low":3716,"close":3717},"2023-12-29",243.72,242.79,243.48,{"symbol":5,"time":3719,"open":2979,"high":3720,"low":3721,"close":3722},"2023-12-28",245.85,244.02,244.91,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-27",245.36,245.88,244.38,245.11,{"symbol":5,"time":3730,"open":3731,"high":3725,"low":3732,"close":3733},"2023-12-26",242.49,241.96,245.07,{"symbol":5,"time":3735,"open":3736,"high":2985,"low":3737,"close":580},"2023-12-22",243.74,240.31,{"symbol":5,"time":3739,"open":681,"high":3740,"low":3372,"close":3741},"2023-12-21",242.65,241.89,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-20",237.33,241.56,235.72,236.71,{"symbol":5,"time":3749,"open":911,"high":3750,"low":3751,"close":2935},"2023-12-19",240.8,237.75,{"symbol":5,"time":3753,"open":931,"high":204,"low":3754,"close":3755},"2023-12-18",236.35,239.14,{"symbol":5,"time":3757,"open":3758,"high":3057,"low":3759,"close":3760},"2023-12-15",241.35,238.89,242.29,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":203,"close":3765},"2023-12-14",235.36,242.64,240.81,{"symbol":5,"time":3767,"open":3768,"high":487,"low":3769,"close":3770},"2023-12-13",228.99,227.9,234.91,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-12-12",224.83,228.95,224.25,227.94,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3779,"close":3781},"2023-12-11",224.51,228.28,226.09,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-08",222.07,225.31,221.9,224.01,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":844,"close":3792},"2023-12-07",220,224.46,223.84,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-12-06",221.71,221.97,218.58,219.55,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-12-05",220.01,220.84,216.79,220.45,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3232},"2023-12-04",222.94,224.28,217.96,{"symbol":5,"time":3811,"open":3167,"high":3812,"low":477,"close":3813},"2023-12-01",225.26,224.93,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3239},"2023-11-30",215.22,218.78,212.7,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3821,"close":3823},"2023-11-29",210.03,217.39,213.85,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3826,"close":3828},"2023-11-28",201.8,207.65,207.37,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-27",202.21,203.02,200.85,202.26,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-11-24",202.66,203.57,201.11,203.42,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3837},"2023-11-22",201.25,208.55,200.05,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-21",219,221.99,216.63,217.67,{"symbol":5,"time":3853,"open":3854,"high":3796,"low":674,"close":3855},"2023-11-20",217.49,219.7,{"symbol":5,"time":3857,"open":3858,"high":848,"low":3323,"close":3859},"2023-11-17",215.3,217.33,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":64,"close":3864},"2023-11-16",216.1,217.5,215.02,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3284,"close":3869},"2023-11-15",217.21,218.26,216.11,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-14",214.54,218.07,213.97,217.36,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-13",209.26,211.97,208.42,210.1,{"symbol":5,"time":3883,"open":264,"high":3884,"low":3885,"close":3886},"2023-11-10",211.05,203.72,210.58,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-09",208.02,208.88,204.4,204.68,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-08",206.16,207.92,205.36,206.93,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-11-07",204.02,206.75,202.79,205.31,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-06",203.17,203.33,199.84,201.99,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-11-03",200.74,205.35,200.28,203.98,{"symbol":5,"time":3918,"open":3919,"high":3915,"low":3920,"close":3921},"2023-11-02",199.51,192.01,199.24,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":389,"close":3926},"2023-11-01",198.12,199.46,198.93,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3184,"close":3931},"2023-10-31",198.29,198.63,197.63,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-30",196.08,198.67,194.62,197.79,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-27",196.25,197.11,192.88,195.15,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-26",201,202.42,192.92,196.12,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-25",203.15,204.41,199.82,200.21,{"symbol":5,"time":3957,"open":3183,"high":3958,"low":3959,"close":3960},"2023-10-24",205.71,201.47,205.04,{"symbol":5,"time":3962,"open":3963,"high":3907,"low":3964,"close":3965},"2023-10-23",201.62,198.82,199.72,{"symbol":5,"time":3967,"open":3968,"high":3195,"low":3969,"close":3970},"2023-10-20",206.25,201.34,202.69,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-19",210.33,210.93,205.2,206.07,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-18",211.35,212.09,209.07,209.64,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-17",209.32,215.44,208.23,213.99,{"symbol":5,"time":3990,"open":3991,"high":3874,"low":3881,"close":3992},"2023-10-16",211.02,211.78,{"symbol":5,"time":3994,"open":3995,"high":3272,"low":3996,"close":3997},"2023-10-13",212.83,208.63,209.47,{"symbol":5,"time":3999,"open":4000,"high":3330,"low":4001,"close":3351},"2023-10-12",213.83,211.12,{"symbol":5,"time":4003,"open":668,"high":4004,"low":4005,"close":4006},"2023-10-11",215.18,211.63,213.2,{"symbol":5,"time":4008,"open":276,"high":4009,"low":4010,"close":4011},"2023-10-10",214.91,210,212.47,{"symbol":5,"time":4013,"open":4014,"high":3884,"low":4015,"close":4016},"2023-10-09",208.1,206.61,210.56,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-06",202.08,211.28,201.33,210.04,{"symbol":5,"time":4024,"open":3347,"high":4025,"low":4026,"close":4027},"2023-10-05",206.46,200.41,203.96,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-04",204.28,207.62,204.05,207.06,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-03",207.89,209.05,201.21,203.28,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-02",206.06,209.42,205.54,208.99,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-09-29",209.71,210.99,206.58,206.91,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4036},"2023-09-28",202.28,208.57,201.95,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4054},"2023-09-27",202.06,203.64,200.09,{"symbol":5,"time":4063,"open":4032,"high":4064,"low":4065,"close":4066},"2023-09-26",204.58,200.26,201.66,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-09-25",203.01,205.7,202,205.67,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-09-22",204.55,206.28,203.79,204.04,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-09-21",206.78,207.11,203.2,204.06,[4086,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4156,4161,4166,4171,4176,4181,4186,4189,4194,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4352,4357,4361,4366,4371,4375,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4438,4443,4448,4452,4457,4462,4466,4471,4476,4481,4486,4491,4496,4501,4505,4510,4515,4520,4524,4528,4533,4538,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4825,4830,4835,4840,4845,4850,4855,4860,4864,4869,4873,4878,4883,4888,4893,4898,4903,4907,4910,4915,4920,4924,4928,4931,4935,4939,4944,4947,4952,4957,4962,4967,4971,4976,4981,4985,4989,4993,4998,5003,5008,5012,5017,5021,5026,5031,5036,5041,5046,5050,5055,5060,5065,5070,5075,5080,5085,5090,5094,5098,5103,5106,5111,5116,5121,5126,5130,5132,5136,5141,5146,5150,5155,5159,5164,5169,5174,5177,5182,5187,5192,5197,5200,5205,5210,5215,5219,5224,5228,5233,5237,5242,5247,5252,5257,5262,5267,5272,5276,5280,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5333,5338,5343,5348,5353,5357],{"symbol":4087,"time":26,"open":4088,"high":4089,"low":4090,"close":4091},"SPY",761.31,762,757.97,761.69,{"symbol":4087,"time":32,"open":4093,"high":4094,"low":4095,"close":4096},763.15,763.57,759.96,762.6,{"symbol":4087,"time":38,"open":4098,"high":4099,"low":4100,"close":4101},759.5,761.67,749.6,754.05,{"symbol":4087,"time":44,"open":4103,"high":4104,"low":4105,"close":4106},760.12,760.35,756.15,757.39,{"symbol":4087,"time":50,"open":4108,"high":4109,"low":4110,"close":4111},759,763.52,757.93,760.88,{"symbol":4087,"time":56,"open":4113,"high":4114,"low":4115,"close":4116},764.72,766.38,763.6,764.29,{"symbol":4087,"time":62,"open":4118,"high":4119,"low":4120,"close":4121},758.03,760.11,756.64,757.83,{"symbol":4087,"time":68,"open":4123,"high":4124,"low":4125,"close":4126},764.08,764.47,760.94,762.4,{"symbol":4087,"time":74,"open":4128,"high":4129,"low":4130,"close":4131},769.07,769.7,765.14,765.96,{"symbol":4087,"time":80,"open":4133,"high":4134,"low":4135,"close":4136},772.01,772.87,769,770.19,{"symbol":4087,"time":86,"open":4138,"high":4139,"low":4140,"close":4141},767.9,774.03,767.45,773.17,{"symbol":4087,"time":92,"open":4143,"high":4144,"low":4145,"close":4146},762.45,766.43,761.73,765.16,{"symbol":4087,"time":98,"open":4148,"high":4149,"low":4150,"close":4151},762.01,764.67,759.48,761.78,{"symbol":4087,"time":104,"open":4153,"high":4154,"low":4113,"close":4155},767.33,768,767.05,{"symbol":4087,"time":110,"open":4157,"high":4158,"low":4159,"close":4160},771.76,775.3,768.31,769.35,{"symbol":4087,"time":116,"open":4162,"high":4163,"low":4164,"close":4165},768.5,772.36,767.16,771.1,{"symbol":4087,"time":122,"open":4167,"high":4168,"low":4169,"close":4170},764.73,767.35,763.93,766.08,{"symbol":4087,"time":128,"open":4172,"high":4173,"low":4174,"close":4175},766.16,766.78,763.05,765.91,{"symbol":4087,"time":134,"open":4177,"high":4178,"low":4179,"close":4180},764.78,765.22,762.08,763.47,{"symbol":4087,"time":140,"open":4182,"high":4183,"low":4184,"close":4185},766.05,767.85,764.17,765.72,{"symbol":4087,"time":146,"open":4131,"high":4187,"low":4188,"close":4096},768.15,762.04,{"symbol":4087,"time":151,"open":4190,"high":4191,"low":4192,"close":4193},770.36,772.47,768.1,769.06,{"symbol":4087,"time":156,"open":4195,"high":4196,"low":4197,"close":4140},768.7,769.5,766.92,{"symbol":4087,"time":162,"open":4199,"high":4200,"low":4201,"close":4202},776.18,776.78,772.51,772.67,{"symbol":4087,"time":168,"open":4204,"high":4205,"low":4206,"close":4207},778.54,778.8,775.43,776.34,{"symbol":4087,"time":173,"open":4209,"high":4210,"low":4211,"close":4212},774.87,779.37,774.11,777.88,{"symbol":4087,"time":179,"open":4214,"high":4215,"low":4216,"close":4217},774.71,774.9,771.28,772.49,{"symbol":4087,"time":185,"open":4219,"high":4220,"low":4221,"close":4222},774.53,774.61,769.2,770.56,{"symbol":4087,"time":191,"open":4224,"high":4225,"low":4226,"close":4227},772.6,775.05,771.62,773.03,{"symbol":4087,"time":196,"open":4229,"high":4230,"low":4231,"close":4232},771.02,773.92,769.61,773.26,{"symbol":4087,"time":200,"open":4234,"high":4235,"low":4236,"close":4237},770.21,771.82,767.46,768.56,{"symbol":4087,"time":206,"open":4239,"high":4240,"low":4241,"close":4242},775.85,776.85,769.51,769.79,{"symbol":4087,"time":212,"open":4244,"high":4245,"low":4246,"close":4247},760.63,773.41,760.52,771.33,{"symbol":4087,"time":218,"open":4249,"high":4250,"low":4251,"close":4252},749.44,758.58,748.8,757.67,{"symbol":4087,"time":224,"open":4254,"high":4255,"low":4256,"close":4257},744.68,748.9,737.68,747.03,{"symbol":4087,"time":230,"open":4259,"high":4260,"low":4261,"close":4262},736.05,742.45,734.59,741.69,{"symbol":4087,"time":236,"open":4264,"high":4265,"low":4266,"close":4267},739.97,742.68,729.1,729.46,{"symbol":4087,"time":242,"open":4269,"high":4270,"low":4271,"close":4272},739.19,742.79,735.98,740.86,{"symbol":4087,"time":248,"open":4274,"high":4275,"low":4276,"close":4277},744.91,745.53,735.87,739.09,{"symbol":4087,"time":254,"open":4279,"high":4280,"low":4281,"close":4282},738.51,743.72,737.29,738.93,{"symbol":4087,"time":260,"open":4284,"high":4285,"low":4286,"close":4287},739.37,742.56,735.21,738.18,{"symbol":4087,"time":266,"open":4289,"high":4290,"low":4291,"close":4292},746.62,750.02,746.37,747.41,{"symbol":4087,"time":272,"open":4294,"high":4295,"low":4296,"close":4297},746.29,749.04,744.18,748.28,{"symbol":4087,"time":278,"open":4299,"high":4300,"low":4301,"close":4302},747.06,748.73,741.51,742.09,{"symbol":4087,"time":284,"open":4304,"high":4305,"low":4306,"close":4307},742.08,747.29,740.8,743.29,{"symbol":4087,"time":290,"open":4309,"high":4310,"low":4311,"close":4312},752.76,754.57,747.88,750.72,{"symbol":4087,"time":296,"open":4314,"high":4315,"low":4316,"close":4317},754.24,755.58,750.2,754.81,{"symbol":4087,"time":302,"open":4319,"high":4320,"low":4321,"close":4322},750.91,753.34,748.66,751.83,{"symbol":4087,"time":307,"open":4324,"high":4325,"low":4326,"close":4327},752.47,753.91,748,749.17,{"symbol":4087,"time":312,"open":4329,"high":4330,"low":4331,"close":4332},752.05,755.42,748.1,754.95,{"symbol":4087,"time":317,"open":4334,"high":4335,"low":4336,"close":4337},747.35,751.97,745.59,751.71,{"symbol":4087,"time":323,"open":4339,"high":4340,"low":4341,"close":4342},743.16,746.15,739.51,745.4,{"symbol":4087,"time":329,"open":4344,"high":4345,"low":4346,"close":4347},750.22,750.96,745.21,747.71,{"symbol":4087,"time":334,"open":4349,"high":4350,"low":4292,"close":4351},748.74,752.41,751.28,{"symbol":4087,"time":340,"open":4353,"high":4354,"low":4355,"close":4356},747.4,751.31,740.03,744.78,{"symbol":4087,"time":346,"open":4358,"high":4249,"low":4359,"close":4360},745,742.38,745.76,{"symbol":4087,"time":352,"open":4362,"high":4363,"low":4364,"close":4365},741.29,748.02,740.89,746.77,{"symbol":4087,"time":358,"open":4367,"high":4368,"low":4369,"close":4370},736.53,741.56,732.09,741,{"symbol":4087,"time":363,"open":4372,"high":4367,"low":4373,"close":4374},728.95,716.58,728.99,{"symbol":4087,"time":369,"open":4376,"high":4284,"low":4377,"close":4378},738.91,729.6,734.3,{"symbol":4087,"time":375,"open":4380,"high":4381,"low":4382,"close":4383},735.17,739.95,730.84,733.24,{"symbol":4087,"time":381,"open":4385,"high":4386,"low":4387,"close":4388},733.81,739.63,732.3,733.58,{"symbol":4087,"time":387,"open":4390,"high":4391,"low":4392,"close":4393},747.7,750.18,743.13,744.39,{"symbol":4087,"time":393,"open":4395,"high":4396,"low":4397,"close":4398},747.76,748.23,743.86,746.74,{"symbol":4087,"time":399,"open":4400,"high":4401,"low":4402,"close":4403},751.29,752.15,739.22,740.96,{"symbol":4087,"time":405,"open":4405,"high":4406,"low":4407,"close":4408},754.55,755.44,749.88,750.33,{"symbol":4087,"time":410,"open":4410,"high":4411,"low":4412,"close":4413},751.85,756.68,751.76,754.83,{"symbol":4087,"time":416,"open":4415,"high":4416,"low":4417,"close":4418},740.71,744.44,735.03,741.75,{"symbol":4087,"time":422,"open":4420,"high":4421,"low":4422,"close":4423},728.76,740,724.41,737.76,{"symbol":4087,"time":428,"open":4425,"high":4426,"low":4427,"close":4428},733.39,738.38,725.33,725.43,{"symbol":4087,"time":434,"open":4430,"high":4431,"low":4432,"close":4433},743.63,746.9,722.59,737.05,{"symbol":4087,"time":440,"open":4435,"high":4436,"low":4437,"close":4402},743.36,745.34,738.19,{"symbol":4087,"time":446,"open":4439,"high":4440,"low":4441,"close":4442},752.31,752.82,735.53,737.55,{"symbol":4087,"time":452,"open":4444,"high":4445,"low":4446,"close":4447},752.1,758.31,751.47,757.09,{"symbol":4087,"time":458,"open":4449,"high":4450,"low":4451,"close":4314},758.15,758.8,753.57,{"symbol":4087,"time":464,"open":4453,"high":4454,"low":4455,"close":4456},757.03,760.4,756.75,759.57,{"symbol":4087,"time":470,"open":4458,"high":4459,"low":4460,"close":4461},755.36,760.28,754.69,758.54,{"symbol":4087,"time":475,"open":4463,"high":4464,"low":4460,"close":4465},755.9,758.08,756.48,{"symbol":4087,"time":480,"open":4467,"high":4468,"low":4469,"close":4470},750.25,755.15,749.23,754.6,{"symbol":4087,"time":486,"open":4472,"high":4473,"low":4474,"close":4475},750.88,751.38,748.22,750.46,{"symbol":4087,"time":491,"open":4477,"high":4478,"low":4479,"close":4480},750.01,752.13,748.37,750.59,{"symbol":4087,"time":497,"open":4482,"high":4483,"low":4484,"close":4485},746.24,748.94,744.48,745.64,{"symbol":4087,"time":503,"open":4487,"high":4488,"low":4489,"close":4490},738.64,744.87,737.03,742.72,{"symbol":4087,"time":509,"open":4492,"high":4493,"low":4494,"close":4495},735.71,741.87,733.89,741.25,{"symbol":4087,"time":515,"open":4497,"high":4498,"low":4499,"close":4500},734.78,737.65,731.53,733.73,{"symbol":4087,"time":521,"open":4502,"high":4503,"low":4425,"close":4504},739.83,741.42,738.65,{"symbol":4087,"time":527,"open":4506,"high":4507,"low":4508,"close":4509},741.79,743.46,737.96,739.17,{"symbol":4087,"time":533,"open":4511,"high":4512,"low":4513,"close":4514},743.65,749.53,743.56,748.17,{"symbol":4087,"time":539,"open":4516,"high":4517,"low":4518,"close":4519},738.47,743.91,735.47,742.31,{"symbol":4087,"time":544,"open":4521,"high":4522,"low":4523,"close":4287},736.89,738.84,731.83,{"symbol":4087,"time":550,"open":4525,"high":4526,"low":4525,"close":4527},736.45,740.79,739.3,{"symbol":4087,"time":556,"open":4529,"high":4530,"low":4531,"close":4532},734.93,738.08,734.57,737.62,{"symbol":4087,"time":561,"open":4534,"high":4535,"low":4536,"close":4537},735.05,736.13,729.75,731.58,{"symbol":4087,"time":566,"open":4539,"high":4261,"low":4540,"close":4541},728.16,727.82,733.83,{"symbol":4087,"time":572,"open":4543,"high":4544,"low":4545,"close":4546},721.77,725.04,721.49,723.77,{"symbol":4087,"time":578,"open":4548,"high":4549,"low":4550,"close":4551},720.07,722.12,714.99,718.01,{"symbol":4087,"time":583,"open":4553,"high":4554,"low":4555,"close":4556},721.25,724.87,720.47,720.65,{"symbol":4087,"time":589,"open":4558,"high":4559,"low":4560,"close":4561},714.63,719.79,710.45,718.66,{"symbol":4087,"time":594,"open":4563,"high":4564,"low":4565,"close":4566},711,712.2,708.37,711.58,{"symbol":4087,"time":599,"open":4568,"high":4569,"low":4570,"close":4571},711.82,712.88,709.25,711.69,{"symbol":4087,"time":604,"open":4573,"high":4574,"low":4575,"close":4576},713.17,715.63,712.3,715.17,{"symbol":4087,"time":610,"open":4578,"high":4579,"low":4580,"close":4581},710.75,714.47,709.01,713.94,{"symbol":4087,"time":616,"open":4583,"high":4584,"low":4585,"close":4586},709.5,712.36,702.28,708.45,{"symbol":4087,"time":622,"open":4588,"high":4589,"low":4590,"close":4591},709.15,711.45,708.22,711.21,{"symbol":4087,"time":626,"open":4593,"high":4594,"low":4595,"close":4596},710.28,711.28,702.64,704.08,{"symbol":4087,"time":632,"open":4598,"high":4599,"low":4600,"close":4601},708.78,709.91,706.14,708.72,{"symbol":4087,"time":637,"open":4600,"high":4603,"low":4604,"close":4605},712.39,705.76,710.14,{"symbol":4087,"time":642,"open":4607,"high":4608,"low":4609,"close":4610},701.06,702.78,698.53,701.66,{"symbol":4087,"time":647,"open":4612,"high":4613,"low":4614,"close":4615},695.26,700.28,694.2,699.94,{"symbol":4087,"time":653,"open":4617,"high":4618,"low":4619,"close":4620},687.69,694.58,687.66,694.46,{"symbol":4087,"time":659,"open":4622,"high":4623,"low":4624,"close":4625},677.41,686.3,676.58,686.1,{"symbol":4087,"time":665,"open":4627,"high":4628,"low":4629,"close":4630},681.32,682.03,678.45,679.46,{"symbol":4087,"time":671,"open":4632,"high":4633,"low":4634,"close":4635},674.84,681.16,673.77,679.91,{"symbol":4087,"time":677,"open":4637,"high":4638,"low":4639,"close":4640},676.39,677.08,671.46,676.01,{"symbol":4087,"time":683,"open":4642,"high":4643,"low":4644,"close":4645},656.65,659.61,651.06,659.22,{"symbol":4087,"time":689,"open":4647,"high":4648,"low":4649,"close":4650},655.86,659.72,655.52,658.93,{"symbol":4087,"time":694,"open":4652,"high":4653,"low":4654,"close":4655},646.42,658.2,645.11,655.83,{"symbol":4087,"time":699,"open":4657,"high":4658,"low":4659,"close":4660},653.9,658.52,653,655.24,{"symbol":4087,"time":705,"open":4662,"high":4663,"low":4664,"close":4665},638.94,651.54,637.98,650.34,{"symbol":4087,"time":711,"open":4667,"high":4668,"low":4669,"close":4670},640.11,640.37,629.28,631.97,{"symbol":4087,"time":717,"open":4672,"high":4673,"low":4674,"close":4675},642.5,642.66,633.11,634.09,{"symbol":4087,"time":721,"open":4677,"high":4678,"low":4679,"close":4680},652.06,654.85,644.82,645.09,{"symbol":4087,"time":727,"open":4682,"high":4683,"low":4684,"close":4685},658.67,660.89,654.24,656.82,{"symbol":4087,"time":733,"open":4687,"high":4688,"low":4689,"close":4690},651.32,657.03,649.88,653.18,{"symbol":4087,"time":738,"open":4692,"high":4693,"low":4694,"close":4695},658.07,662.62,653.94,655.38,{"symbol":4087,"time":744,"open":4697,"high":4698,"low":4699,"close":4700},656.51,656.69,644.72,648.57,{"symbol":4087,"time":750,"open":4702,"high":4703,"low":4704,"close":4705},656.97,662.98,655.17,659.8,{"symbol":4087,"time":755,"open":4707,"high":4708,"low":4709,"close":4710},668.36,669.72,661.19,661.43,{"symbol":4087,"time":761,"open":4712,"high":4713,"low":4714,"close":4715},672.39,674.44,669.7,670.79,{"symbol":4087,"time":766,"open":4717,"high":4718,"low":4719,"close":4720},668.38,672.07,667.12,669.03,{"symbol":4087,"time":772,"open":4722,"high":4723,"low":4724,"close":4725},669.27,672.34,661.36,662.29,{"symbol":4087,"time":778,"open":4727,"high":4728,"low":4729,"close":4730},671.16,671.65,665.87,666.06,{"symbol":4087,"time":783,"open":4732,"high":4733,"low":4734,"close":4735},677.58,680.08,673.34,676.33,{"symbol":4087,"time":789,"open":4737,"high":4738,"low":4739,"close":4740},677.72,683.36,674.76,677.18,{"symbol":4087,"time":794,"open":4742,"high":4743,"low":4744,"close":4745},666.39,679.92,662.39,678.27,{"symbol":4087,"time":800,"open":4747,"high":4748,"low":4749,"close":4750},673.41,676.11,669.76,672.38,{"symbol":4087,"time":806,"open":4752,"high":4753,"low":4754,"close":4755},682.08,685.53,675.61,681.31,{"symbol":4087,"time":812,"open":4757,"high":4758,"low":4759,"close":4760},681.63,687.09,679.62,685.13,{"symbol":4087,"time":818,"open":4762,"high":4763,"low":4764,"close":4765},675.06,682.61,669.66,680.33,{"symbol":4087,"time":824,"open":4767,"high":4768,"low":4769,"close":4770},678.7,688.62,678.02,686.38,{"symbol":4087,"time":829,"open":4772,"high":4773,"low":4774,"close":4775},683.09,686.86,681.64,685.99,{"symbol":4087,"time":835,"open":4777,"high":4778,"low":4779,"close":4780},693.28,693.3,684.35,689.3,{"symbol":4087,"time":841,"open":4782,"high":4783,"low":4784,"close":4785},690.18,693.68,690.1,693.15,{"symbol":4087,"time":847,"open":4787,"high":4788,"low":4789,"close":4790},681.9,688.35,680,687.35,{"symbol":4087,"time":853,"open":4792,"high":4793,"low":4794,"close":4795},687.83,690,680.37,682.39,{"symbol":4087,"time":858,"open":4797,"high":4798,"low":4799,"close":4800},682.32,690.06,681.73,689.43,{"symbol":4087,"time":864,"open":4802,"high":4803,"low":4804,"close":4805},683.84,686.18,681.55,684.48,{"symbol":4087,"time":869,"open":4807,"high":4808,"low":4809,"close":4810},684.02,689.15,682.83,686.29,{"symbol":4087,"time":875,"open":4812,"high":4813,"low":4814,"close":4815},680.14,684.94,675.78,682.85,{"symbol":4087,"time":881,"open":4817,"high":4818,"low":4819,"close":4820},681.69,686.28,677.52,681.75,{"symbol":4087,"time":887,"open":4822,"high":4823,"low":4794,"close":4824},694.24,695.35,681.27,{"symbol":4087,"time":893,"open":4826,"high":4827,"low":4828,"close":4829},696.39,697.14,689.18,691.96,{"symbol":4087,"time":899,"open":4831,"high":4832,"low":4833,"close":4834},694.95,696.54,691.66,692.12,{"symbol":4087,"time":905,"open":4836,"high":4837,"low":4838,"close":4839},689.42,695.87,688.34,693.95,{"symbol":4087,"time":910,"open":4841,"high":4842,"low":4843,"close":4844},681.46,692.31,680.85,690.62,{"symbol":4087,"time":916,"open":4846,"high":4847,"low":4848,"close":4849},680.94,683.69,675.79,677.62,{"symbol":4087,"time":921,"open":4851,"high":4852,"low":4853,"close":4854},690.35,691.45,681.76,686.19,{"symbol":4087,"time":927,"open":4856,"high":4857,"low":4858,"close":4859},696.21,696.96,684.03,689.53,{"symbol":4087,"time":933,"open":4861,"high":4862,"low":4836,"close":4863},689.58,696.93,695.41,{"symbol":4087,"time":939,"open":4865,"high":4866,"low":4867,"close":4868},691.79,694.21,687.12,691.97,{"symbol":4087,"time":945,"open":4826,"high":4870,"low":4871,"close":4872},697.06,684.83,694.04,{"symbol":4087,"time":949,"open":4874,"high":4875,"low":4876,"close":4877},697.05,697.84,693.94,695.42,{"symbol":4087,"time":955,"open":4879,"high":4880,"low":4881,"close":4882},694.18,696.53,693.57,695.49,{"symbol":4087,"time":961,"open":4884,"high":4885,"low":4886,"close":4887},690.49,694.13,689.92,692.73,{"symbol":4087,"time":967,"open":4889,"high":4890,"low":4891,"close":4892},688.15,690.96,687.16,689.23,{"symbol":4087,"time":973,"open":4894,"high":4895,"low":4896,"close":4897},689.85,691.13,686.92,688.98,{"symbol":4087,"time":978,"open":4899,"high":4900,"low":4901,"close":4902},679.65,688.74,678.13,685.4,{"symbol":4087,"time":984,"open":4904,"high":4905,"low":4906,"close":4732},681.49,684.77,676.57,{"symbol":4087,"time":988,"open":4908,"high":4909,"low":4784,"close":4833},693.66,694.25,{"symbol":4087,"time":994,"open":4911,"high":4912,"low":4913,"close":4914},694.57,695.45,691.25,692.24,{"symbol":4087,"time":1000,"open":4916,"high":4917,"low":4918,"close":4919},691,691.72,686.04,690.36,{"symbol":4087,"time":1006,"open":4882,"high":4921,"low":4922,"close":4923},696.09,691.35,693.77,{"symbol":4087,"time":1012,"open":4925,"high":4921,"low":4926,"close":4927},690.68,690.63,695.16,{"symbol":4087,"time":1018,"open":4926,"high":4929,"low":4828,"close":4930},695.31,694.07,{"symbol":4087,"time":1024,"open":4932,"high":4844,"low":4933,"close":4934},688.82,687.49,689.51,{"symbol":4087,"time":1029,"open":4936,"high":4937,"low":4938,"close":4861},692.19,693.96,689.32,{"symbol":4087,"time":1035,"open":4940,"high":4941,"low":4942,"close":4943},687.93,692.32,687.78,691.81,{"symbol":4087,"time":1041,"open":4945,"high":4800,"low":4770,"close":4946},686.54,687.72,{"symbol":4087,"time":1047,"open":4948,"high":4949,"low":4950,"close":4951},685.71,686.87,679.82,683.17,{"symbol":4087,"time":1053,"open":4953,"high":4954,"low":4955,"close":4956},687.14,687.36,681.71,681.92,{"symbol":4087,"time":1059,"open":4958,"high":4959,"low":4960,"close":4961},687.45,688.56,686.58,687.01,{"symbol":4087,"time":1065,"open":4963,"high":4964,"low":4965,"close":4966},687.54,689.2,686.07,687.85,{"symbol":4087,"time":1070,"open":4968,"high":4833,"low":4969,"close":4970},690.64,689.27,690.31,{"symbol":4087,"time":1076,"open":4972,"high":4973,"low":4974,"close":4975},687.95,690.83,687.8,690.38,{"symbol":4087,"time":1082,"open":4977,"high":4978,"low":4979,"close":4980},683.92,688.2,683.87,687.96,{"symbol":4087,"time":1088,"open":4982,"high":4983,"low":4984,"close":4871},683.94,685.36,680.59,{"symbol":4087,"time":1094,"open":4986,"high":4987,"low":4988,"close":4984},676.59,681.09,676.47,{"symbol":4087,"time":1100,"open":4990,"high":4991,"low":4992,"close":4988},677.6,680.74,674.9,{"symbol":4087,"time":1106,"open":4994,"high":4995,"low":4996,"close":4997},679.89,680.44,671.2,671.4,{"symbol":4087,"time":1111,"open":4999,"high":5000,"low":5001,"close":5002},679.23,681.08,674.98,678.87,{"symbol":4087,"time":1117,"open":5004,"high":5005,"low":5006,"close":5007},685.74,685.76,679.25,680.73,{"symbol":4087,"time":1122,"open":5009,"high":5010,"low":5011,"close":4853},688.17,688.88,679.17,{"symbol":4087,"time":1127,"open":5013,"high":5014,"low":5015,"close":5016},685.14,689.25,682.17,689.17,{"symbol":4087,"time":1133,"open":5018,"high":5019,"low":4755,"close":5020},682.56,688.97,687.57,{"symbol":4087,"time":1139,"open":5022,"high":5023,"low":5024,"close":5025},683.15,685.39,682.59,683.04,{"symbol":4087,"time":1144,"open":5027,"high":5028,"low":5029,"close":5030},686.59,686.64,681.57,683.63,{"symbol":4087,"time":1150,"open":5032,"high":5033,"low":5034,"close":5035},685.47,688.39,684.58,685.69,{"symbol":4087,"time":1156,"open":5037,"high":5038,"low":5039,"close":5040},685.3,685.37,681.34,684.39,{"symbol":4087,"time":1162,"open":5042,"high":5043,"low":5044,"close":5045},680.57,684.91,679.69,683.89,{"symbol":4087,"time":1168,"open":4956,"high":5047,"low":5048,"close":5049},683.82,679.33,681.53,{"symbol":4087,"time":1174,"open":5051,"high":5052,"low":5053,"close":5054},678.81,682.99,678.74,680.27,{"symbol":4087,"time":1180,"open":5056,"high":5057,"low":5058,"close":5059},680.86,683.67,680.5,683.39,{"symbol":4087,"time":1186,"open":5061,"high":5062,"low":5063,"close":5064},677.63,681.7,676.72,679.68,{"symbol":4087,"time":1191,"open":5066,"high":5067,"low":5068,"close":5069},668.63,676.21,664.48,675.02,{"symbol":4087,"time":1196,"open":5071,"high":5072,"low":5073,"close":5074},662.69,670.06,661.59,668.73,{"symbol":4087,"time":1202,"open":5076,"high":5077,"low":5078,"close":5079},655.05,664.55,650.85,659.03,{"symbol":4087,"time":1208,"open":5081,"high":5082,"low":5083,"close":5084},672.91,675.56,651.89,652.53,{"symbol":4087,"time":1214,"open":5086,"high":5087,"low":5088,"close":5089},660.78,667.34,658.75,662.63,{"symbol":4087,"time":1220,"open":5091,"high":5092,"low":4647,"close":5093},662.1,665.12,660.08,{"symbol":4087,"time":1226,"open":4714,"high":5095,"low":5096,"close":5097},673.71,662.17,665.67,{"symbol":4087,"time":1230,"open":5099,"high":5100,"low":5101,"close":5102},665.38,675.66,663.27,671.93,{"symbol":4087,"time":1236,"open":5058,"high":5056,"low":5104,"close":5105},670.52,672.04,{"symbol":4087,"time":1242,"open":5107,"high":5108,"low":5109,"close":5110},684.79,684.96,680.95,683.38,{"symbol":4087,"time":1248,"open":5112,"high":5113,"low":5114,"close":5115},679.95,683.57,678.73,683,{"symbol":4087,"time":1254,"open":5117,"high":5118,"low":5119,"close":5120},677.24,682.18,675.03,681.44,{"symbol":4087,"time":1260,"open":5122,"high":5123,"low":5124,"close":5125},667.91,671.08,661.21,670.97,{"symbol":4087,"time":1266,"open":4988,"high":5127,"low":5128,"close":5129},677.38,668.72,670.31,{"symbol":4087,"time":1271,"open":5001,"high":5056,"low":5131,"close":4732},674.17,{"symbol":4087,"time":1276,"open":4748,"high":5133,"low":5134,"close":5135},679.96,674.58,675.24,{"symbol":4087,"time":1281,"open":5137,"high":5138,"low":5139,"close":5140},685.67,685.8,679.94,683.34,{"symbol":4087,"time":1287,"open":5142,"high":5143,"low":5144,"close":5145},685.04,685.08,679.24,682.06,{"symbol":4087,"time":1293,"open":5147,"high":5148,"low":5149,"close":5149},683.9,685.94,679.83,{"symbol":4087,"time":1298,"open":5151,"high":5152,"low":5153,"close":5154},688.72,689.7,682.87,687.39,{"symbol":4087,"time":1304,"open":5156,"high":5157,"low":4871,"close":5158},687.05,688.91,687.06,{"symbol":4087,"time":1310,"open":5160,"high":5161,"low":5162,"close":5163},682.73,685.54,682.12,685.24,{"symbol":4087,"time":1316,"open":5165,"high":5166,"low":5167,"close":5168},676.46,678.47,675.65,677.25,{"symbol":4087,"time":1322,"open":5170,"high":5171,"low":5172,"close":5173},668.12,672.71,667.8,671.76,{"symbol":4087,"time":1326,"open":5175,"high":5175,"low":5176,"close":5172},672,663.3,{"symbol":4087,"time":1331,"open":5178,"high":5179,"low":5180,"close":5181},671.44,672.99,669.98,671.29,{"symbol":4087,"time":1337,"open":5183,"high":5184,"low":5185,"close":5186},667.32,672.21,667.27,671.3,{"symbol":4087,"time":1341,"open":5188,"high":5189,"low":5190,"close":5191},659.5,665.76,658.14,664.39,{"symbol":4087,"time":1346,"open":5193,"high":5194,"low":5195,"close":5196},666.82,668.71,657.11,660.64,{"symbol":4087,"time":1352,"open":5193,"high":5198,"low":4650,"close":5199},670.23,665.17,{"symbol":4087,"time":1358,"open":5201,"high":5202,"low":5203,"close":5204},657.17,665.83,653.17,662.23,{"symbol":4087,"time":1364,"open":5206,"high":5207,"low":5208,"close":5209},660.65,665.13,659.77,663.04,{"symbol":4087,"time":1370,"open":5211,"high":5212,"low":5213,"close":5214},672.13,673.95,652.84,653.02,{"symbol":4087,"time":1375,"open":5216,"high":5217,"low":5218,"close":4727},673.53,673.94,669.21,{"symbol":4087,"time":1381,"open":5220,"high":5221,"low":5222,"close":5223},670.25,673.21,669.42,673.11,{"symbol":4087,"time":1386,"open":5225,"high":5179,"low":5226,"close":5227},672.54,667.67,669.12,{"symbol":4087,"time":1392,"open":5229,"high":5230,"low":5231,"close":5232},671.62,672.51,669.46,671.61,{"symbol":4087,"time":1398,"open":5234,"high":5235,"low":5236,"close":5218},669.99,672.68,668.16,{"symbol":4087,"time":1404,"open":5238,"high":5239,"low":5240,"close":5241},670.45,670.57,666.78,669.22,{"symbol":4087,"time":1409,"open":5243,"high":5244,"low":5245,"close":5246},663.17,669.37,663.06,668.45,{"symbol":4087,"time":1415,"open":5248,"high":5249,"low":5250,"close":5251},662.93,666.65,661.61,666.18,{"symbol":4087,"time":1420,"open":5253,"high":5254,"low":5255,"close":5256},664.36,665.28,661.86,663.68,{"symbol":4087,"time":1426,"open":5258,"high":5259,"low":5260,"close":5261},659.51,662.37,657.88,661.82,{"symbol":4087,"time":1432,"open":5263,"high":5264,"low":5265,"close":5266},657.94,659.41,654.41,658.05,{"symbol":4087,"time":1437,"open":5268,"high":5269,"low":5270,"close":5271},664.51,664.61,659.67,661.1,{"symbol":4087,"time":1443,"open":5273,"high":5087,"low":5274,"close":5275},666.72,661.98,663.21,{"symbol":4087,"time":1449,"open":5277,"high":5278,"low":5096,"close":5279},662.2,667.29,666.84,{"symbol":4087,"time":1455,"open":5281,"high":5077,"low":5282,"close":5283},662.33,660.37,663.7,{"symbol":4087,"time":1461,"open":5285,"high":5286,"low":5287,"close":5288},661.89,664.89,660.27,662.26,{"symbol":4087,"time":1467,"open":5290,"high":5291,"low":5292,"close":5293},660.01,661.72,654.3,659.18,{"symbol":4087,"time":1473,"open":5295,"high":5296,"low":5297,"close":5298},661.47,661.78,659.21,660,{"symbol":4087,"time":1479,"open":5300,"high":5301,"low":5302,"close":5303},659.64,661.04,659.34,660.91,{"symbol":4087,"time":1484,"open":5305,"high":5306,"low":5307,"close":5308},657.6,659.11,656.9,657.41,{"symbol":4087,"time":1490,"open":5310,"high":5311,"low":5312,"close":5313},654.18,658.33,653.59,657.63,{"symbol":4087,"time":1496,"open":5315,"high":5316,"low":5317,"close":5318},653.62,654.55,650.63,652.21,{"symbol":4087,"time":1502,"open":5320,"high":5321,"low":5322,"close":5323},648.97,650.86,647.22,650.33,{"symbol":4087,"time":1508,"open":5325,"high":5326,"low":5327,"close":5328},648.62,649.84,647.23,648.83,{"symbol":4087,"time":1514,"open":5330,"high":5318,"low":5331,"close":5332},651.48,643.33,647.24,{"symbol":4087,"time":1520,"open":5334,"high":5335,"low":5336,"close":5337},644.42,649.15,643.51,649.12,{"symbol":4087,"time":1525,"open":5339,"high":5340,"low":5341,"close":5342},642.67,644.21,640.46,643.74,{"symbol":4087,"time":1531,"open":5344,"high":5345,"low":5346,"close":5347},637.5,640.49,634.92,640.27,{"symbol":4087,"time":1536,"open":5349,"high":5350,"low":5351,"close":5352},647.47,647.84,643.14,645.05,{"symbol":4087,"time":1542,"open":5332,"high":5354,"low":5355,"close":5356},649.48,645.34,648.92,{"symbol":4087,"time":1547,"open":5358,"high":5359,"low":5334,"close":5360},644.57,647.37,646.63,[5362,5366,5371,5374,5377,5380,5382,5384,5386,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5438,5439,5441,5443,5444,5446,5448,5450,5452,5454,5455,5456,5458,5460,5462,5464,5465,5467,5469,5471,5473,5475,5477,5478,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5364,"datetime":5365},"BULLISH","RSI","2026-09-14 00:00:00",{"time":80,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5370},"False","BEARISH","BollingerBands","2026-09-04 00:00:00",{"time":92,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5373},"CCI","2026-09-02 00:00:00",{"time":98,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5376},"ADX","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5379},"MACD","2026-08-31 00:00:00",{"time":116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5381},"2026-08-27 00:00:00",{"time":156,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5383},"2026-08-18 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5385},"2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5387,"datetime":5388},"MA","2026-07-31 00:00:00",{"time":248,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5369,"datetime":5390},"2026-07-27 00:00:00",{"time":260,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5392},"2026-07-23 00:00:00",{"time":302,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5364,"datetime":5394},"2026-07-14 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5372,"datetime":5396},"2026-07-10 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5398},"2026-07-07 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5400},"2026-07-02 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5402},"2026-07-01 00:00:00",{"time":446,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5404},"2026-06-05 00:00:00",{"time":464,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5406},"2026-06-02 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5408},"2026-06-01 00:00:00",{"time":491,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5410},"2026-05-26 00:00:00",{"time":503,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5387,"datetime":5412},"2026-05-21 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5414},"2026-05-19 00:00:00",{"time":539,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5416},"2026-05-13 00:00:00",{"time":544,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5418},"2026-05-12 00:00:00",{"time":616,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5420},"2026-04-23 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5372,"datetime":5422},"2026-04-21 00:00:00",{"time":637,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5424},"2026-04-17 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5426},"2026-04-16 00:00:00",{"time":683,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5428},"2026-04-07 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5364,"datetime":5430},"2026-03-30 00:00:00",{"time":717,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5432},"2026-03-27 00:00:00",{"time":727,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5434},"2026-03-25 00:00:00",{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5387,"datetime":5436},"2026-03-24 00:00:00",{"time":733,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5436},{"time":733,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5436},{"time":789,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5364,"datetime":5440},"2026-03-10 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5442},"2026-03-04 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5369,"datetime":5442},{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5372,"datetime":5445},"2026-03-03 00:00:00",{"time":841,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5447},"2026-02-25 00:00:00",{"time":945,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5449},"2026-01-29 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5451},"2026-01-27 00:00:00",{"time":1047,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5453},"2026-01-02 00:00:00",{"time":1047,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5453},{"time":1047,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5453},{"time":1053,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5457},"2025-12-31 00:00:00",{"time":1059,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5459},"2025-12-30 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5461},"2025-12-29 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5387,"datetime":5463},"2025-12-24 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5463},{"time":1082,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5466},"2025-12-23 00:00:00",{"time":1088,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5468},"2025-12-22 00:00:00",{"time":1106,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5470},"2025-12-17 00:00:00",{"time":1117,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5472},"2025-12-15 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5369,"datetime":5474},"2025-12-02 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5476},"2025-11-26 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5372,"datetime":5476},{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5476},{"time":1298,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5480},"2025-10-29 00:00:00",{"time":1310,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5482},"2025-10-27 00:00:00",{"time":1316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5378,"datetime":5484},"2025-10-24 00:00:00",{"time":1364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5364,"datetime":5486},"2025-10-13 00:00:00",{"time":1370,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5488},"2025-10-10 00:00:00",{"time":1392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5363,"trading_system":5375,"datetime":5490},"2025-10-06 00:00:00",{"time":1409,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5492},"2025-10-01 00:00:00",{"time":1415,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5494},"2025-09-30 00:00:00",{"time":1432,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5375,"datetime":5496},"2025-09-25 00:00:00",{"time":1443,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5378,"datetime":5498},"2025-09-23 00:00:00",[5500,5506,5512,5517,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5669,5675,5681,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5747,5753,5759,5765,5771,5777,5783,5788,5794,5800,5806],{"symbol":5,"form":5501,"filingdate":818,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"10-K","adsk-20260131.htm","0000769397-26-000015","https://www.sec.gov/Archives/edgar/data/769397/000076939726000015/adsk-20260131.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000015/0000769397-26-000015-index.htm",{"symbol":5,"form":5507,"filingdate":835,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"8-K","adsk-20260226.htm","0000769397-26-000010","https://www.sec.gov/Archives/edgar/data/769397/000076939726000010/adsk-20260226.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000010/0000769397-26-000010-index.htm",{"symbol":5,"form":5507,"filingdate":973,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"adsk-20260122.htm","0000769397-26-000006","https://www.sec.gov/Archives/edgar/data/769397/000076939726000006/adsk-20260122.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000006/0000769397-26-000006-index.htm",{"symbol":5,"form":5518,"filingdate":1186,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"10-Q","adsk-20251031.htm","0000769397-25-000129","https://www.sec.gov/Archives/edgar/data/769397/000076939725000129/adsk-20251031.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000129/0000769397-25-000129-index.htm",{"symbol":5,"form":5507,"filingdate":1191,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"adsk-20251125.htm","0000769397-25-000126","https://www.sec.gov/Archives/edgar/data/769397/000076939725000126/adsk-20251125.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000126/0000769397-25-000126-index.htm",{"symbol":5,"form":5518,"filingdate":1531,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"adsk-20250731.htm","0000769397-25-000117","https://www.sec.gov/Archives/edgar/data/769397/000076939725000117/adsk-20250731.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000117/0000769397-25-000117-index.htm",{"symbol":5,"form":5507,"filingdate":1542,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"adsk-20250828.htm","0000769397-25-000114","https://www.sec.gov/Archives/edgar/data/769397/000076939725000114/adsk-20250828.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000114/0000769397-25-000114-index.htm",{"symbol":5,"form":5507,"filingdate":1727,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"ea0248820-8k_autodesk.htm","0001213900-25-063446","https://www.sec.gov/Archives/edgar/data/769397/000121390025063446/ea0248820-8k_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390025063446/0001213900-25-063446-index.htm",{"symbol":5,"form":5507,"filingdate":1807,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"adsk-20250618.htm","0000769397-25-000075","https://www.sec.gov/Archives/edgar/data/769397/000076939725000075/adsk-20250618.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000075/0000769397-25-000075-index.htm",{"symbol":5,"form":5507,"filingdate":1856,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d910339d8k.htm","0001193125-25-137060","https://www.sec.gov/Archives/edgar/data/769397/000119312525137060/d910339d8k.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312525137060/0001193125-25-137060-index.htm",{"symbol":5,"form":5518,"filingdate":1887,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"adsk-20250430.htm","0000769397-25-000071","https://www.sec.gov/Archives/edgar/data/769397/000076939725000071/adsk-20250430.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000071/0000769397-25-000071-index.htm",{"symbol":5,"form":5507,"filingdate":1904,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"adsk-20250522.htm","0000769397-25-000067","https://www.sec.gov/Archives/edgar/data/769397/000076939725000067/adsk-20250522.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000067/0000769397-25-000067-index.htm",{"symbol":5,"form":5507,"filingdate":1956,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"adsk-20250508.htm","0000769397-25-000063","https://www.sec.gov/Archives/edgar/data/769397/000076939725000063/adsk-20250508.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000063/0000769397-25-000063-index.htm",{"symbol":5,"form":5507,"filingdate":2012,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"adsk-20250423.htm","0000769397-25-000051","https://www.sec.gov/Archives/edgar/data/769397/000076939725000051/adsk-20250423.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000051/0000769397-25-000051-index.htm",{"symbol":5,"form":5507,"filingdate":2096,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"ea0236951-8k_autodesk.htm","0001213900-25-028145","https://www.sec.gov/Archives/edgar/data/769397/000121390025028145/ea0236951-8k_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390025028145/0001213900-25-028145-index.htm",{"symbol":5,"form":5501,"filingdate":2200,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"adsk-20250131.htm","0000769397-25-000019","https://www.sec.gov/Archives/edgar/data/769397/000076939725000019/adsk-20250131.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000019/0000769397-25-000019-index.htm",{"symbol":5,"form":5507,"filingdate":2228,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"adsk-20250226.htm","0000769397-25-000013","https://www.sec.gov/Archives/edgar/data/769397/000076939725000013/adsk-20250226.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000013/0000769397-25-000013-index.htm",{"symbol":5,"form":5507,"filingdate":2363,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"adsk-20250118.htm","0000769397-25-000006","https://www.sec.gov/Archives/edgar/data/769397/000076939725000006/adsk-20250118.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000006/0000769397-25-000006-index.htm",{"symbol":5,"form":5507,"filingdate":2462,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"ea0225179-8k_autodesk.htm","0001213900-24-110196","https://www.sec.gov/Archives/edgar/data/769397/000121390024110196/ea0225179-8k_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390024110196/0001213900-24-110196-index.htm",{"symbol":5,"form":5518,"filingdate":2519,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"adsk-20241031.htm","0000769397-24-000181","https://www.sec.gov/Archives/edgar/data/769397/000076939724000181/adsk-20241031.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000181/0000769397-24-000181-index.htm",{"symbol":5,"form":5507,"filingdate":2537,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"adsk-20241125.htm","0000769397-24-000175","https://www.sec.gov/Archives/edgar/data/769397/000076939724000175/adsk-20241125.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000175/0000769397-24-000175-index.htm",{"symbol":5,"form":5518,"filingdate":2847,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"adsk-20240731.htm","0000769397-24-000150","https://www.sec.gov/Archives/edgar/data/769397/000076939724000150/adsk-20240731.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000150/0000769397-24-000150-index.htm",{"symbol":5,"form":5507,"filingdate":2858,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"adsk-20240829.htm","0000769397-24-000147","https://www.sec.gov/Archives/edgar/data/769397/000076939724000147/adsk-20240829.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000147/0000769397-24-000147-index.htm",{"symbol":5,"form":5507,"filingdate":3021,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"ea0209584-8k_autodesk.htm","0001213900-24-062270","https://www.sec.gov/Archives/edgar/data/769397/000121390024062270/ea0209584-8k_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390024062270/0001213900-24-062270-index.htm",{"symbol":5,"form":5507,"filingdate":3145,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"adsk-20240611.htm","0000769397-24-000095","https://www.sec.gov/Archives/edgar/data/769397/000076939724000095/adsk-20240611.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000095/0000769397-24-000095-index.htm",{"symbol":5,"form":5501,"filingdate":3151,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"adsk-20240131.htm","0000769397-24-000090","https://www.sec.gov/Archives/edgar/data/769397/000076939724000090/adsk-20240131.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000090/0000769397-24-000090-index.htm",{"symbol":5,"form":5518,"filingdate":3151,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"adsk-20240430.htm","0000769397-24-000091","https://www.sec.gov/Archives/edgar/data/769397/000076939724000091/adsk-20240430.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000091/0000769397-24-000091-index.htm",{"symbol":5,"form":5507,"filingdate":3175,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"ea020725401-8k_autodesk.htm","0001213900-24-049057","https://www.sec.gov/Archives/edgar/data/769397/000121390024049057/ea020725401-8k_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390024049057/0001213900-24-049057-index.htm",{"symbol":5,"form":5507,"filingdate":3322,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"adsk-20240419.htm","0000769397-24-000072","https://www.sec.gov/Archives/edgar/data/769397/000076939724000072/adsk-20240419.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000072/0000769397-24-000072-index.htm",{"symbol":5,"form":5507,"filingdate":3520,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"adsk-20240229.htm","0000769397-24-000019","https://www.sec.gov/Archives/edgar/data/769397/000076939724000019/adsk-20240229.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000019/0000769397-24-000019-index.htm",{"symbol":5,"form":5518,"filingdate":3806,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"adsk-20231031.htm","0000769397-23-000193","https://www.sec.gov/Archives/edgar/data/769397/000076939723000193/adsk-20231031.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000193/0000769397-23-000193-index.htm",{"symbol":5,"form":5507,"filingdate":3847,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"adsk-20231121.htm","0000769397-23-000187","https://www.sec.gov/Archives/edgar/data/769397/000076939723000187/adsk-20231121.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000187/0000769397-23-000187-index.htm",{"symbol":5,"form":5518,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2023-08-29","adsk-20230731.htm","0000769397-23-000159","https://www.sec.gov/Archives/edgar/data/769397/000076939723000159/adsk-20230731.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000159/0000769397-23-000159-index.htm",{"symbol":5,"form":5507,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-08-23","adsk-20230823.htm","0000769397-23-000157","https://www.sec.gov/Archives/edgar/data/769397/000076939723000157/adsk-20230823.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000157/0000769397-23-000157-index.htm",{"symbol":5,"form":5507,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-06-22","adsk-20230621.htm","0000769397-23-000119","https://www.sec.gov/Archives/edgar/data/769397/000076939723000119/adsk-20230621.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000119/0000769397-23-000119-index.htm",{"symbol":5,"form":5518,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-06-01","adsk-20230430.htm","0000769397-23-000110","https://www.sec.gov/Archives/edgar/data/769397/000076939723000110/adsk-20230430.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000110/0000769397-23-000110-index.htm",{"symbol":5,"form":5507,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-05-25","adsk-20230525.htm","0000769397-23-000106","https://www.sec.gov/Archives/edgar/data/769397/000076939723000106/adsk-20230525.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000106/0000769397-23-000106-index.htm",{"symbol":5,"form":5501,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-03-14","adsk-20230131.htm","0000769397-23-000036","https://www.sec.gov/Archives/edgar/data/769397/000076939723000036/adsk-20230131.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000036/0000769397-23-000036-index.htm",{"symbol":5,"form":5507,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-02-23","adsk-20230223.htm","0000769397-23-000022","https://www.sec.gov/Archives/edgar/data/769397/000076939723000022/adsk-20230223.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939723000022/0000769397-23-000022-index.htm",{"symbol":5,"form":5507,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-12-15","adsk-20221215.htm","0000769397-22-000153","https://www.sec.gov/Archives/edgar/data/769397/000076939722000153/adsk-20221215.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000153/0000769397-22-000153-index.htm",{"symbol":5,"form":5518,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-12-06","adsk-20221031.htm","0000769397-22-000148","https://www.sec.gov/Archives/edgar/data/769397/000076939722000148/adsk-20221031.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000148/0000769397-22-000148-index.htm",{"symbol":5,"form":5507,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-11-22","adsk-20221122.htm","0000769397-22-000138","https://www.sec.gov/Archives/edgar/data/769397/000076939722000138/adsk-20221122.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000138/0000769397-22-000138-index.htm",{"symbol":5,"form":5518,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-08-31","adsk-20220731.htm","0000769397-22-000123","https://www.sec.gov/Archives/edgar/data/769397/000076939722000123/adsk-20220731.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000123/0000769397-22-000123-index.htm",{"symbol":5,"form":5507,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-08-24","adsk-20220824.htm","0000769397-22-000118","https://www.sec.gov/Archives/edgar/data/769397/000076939722000118/adsk-20220824.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000118/0000769397-22-000118-index.htm",{"symbol":5,"form":5507,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-08-23","adsk-20220820.htm","0000769397-22-000110","https://www.sec.gov/Archives/edgar/data/769397/000076939722000110/adsk-20220820.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000110/0000769397-22-000110-index.htm",{"symbol":5,"form":5507,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-06-21","adsk-20220616.htm","0000769397-22-000079","https://www.sec.gov/Archives/edgar/data/769397/000076939722000079/adsk-20220616.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000079/0000769397-22-000079-index.htm",{"symbol":5,"form":5518,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-06-02","adsk-20220430.htm","0000769397-22-000074","https://www.sec.gov/Archives/edgar/data/769397/000076939722000074/adsk-20220430.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000074/0000769397-22-000074-index.htm",{"symbol":5,"form":5507,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2022-05-26","adsk-20220526.htm","0000769397-22-000070","https://www.sec.gov/Archives/edgar/data/769397/000076939722000070/adsk-20220526.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000070/0000769397-22-000070-index.htm",{"symbol":5,"form":5507,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-04-28","adsk-20220427.htm","0000769397-22-000051","https://www.sec.gov/Archives/edgar/data/769397/000076939722000051/adsk-20220427.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000051/0000769397-22-000051-index.htm",{"symbol":5,"form":5501,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2022-03-14","adsk-20220131.htm","0000769397-22-000019","https://www.sec.gov/Archives/edgar/data/769397/000076939722000019/adsk-20220131.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000019/0000769397-22-000019-index.htm",{"symbol":5,"form":5507,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-02-24","adsk-20220224.htm","0000769397-22-000013","https://www.sec.gov/Archives/edgar/data/769397/000076939722000013/adsk-20220224.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939722000013/0000769397-22-000013-index.htm",{"symbol":5,"form":5507,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2021-12-03","adsk-20211129.htm","0000769397-21-000095","https://www.sec.gov/Archives/edgar/data/769397/000076939721000095/adsk-20211129.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939721000095/0000769397-21-000095-index.htm",{"symbol":5,"form":5518,"filingdate":5778,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"adsk-20211031.htm","0000769397-21-000094","https://www.sec.gov/Archives/edgar/data/769397/000076939721000094/adsk-20211031.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939721000094/0000769397-21-000094-index.htm",{"symbol":5,"form":5507,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2021-11-23","adsk-20211123.htm","0000769397-21-000087","https://www.sec.gov/Archives/edgar/data/769397/000076939721000087/adsk-20211123.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939721000087/0000769397-21-000087-index.htm",{"symbol":5,"form":5507,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2021-10-07","d221160d8k.htm","0001193125-21-294288","https://www.sec.gov/Archives/edgar/data/769397/000119312521294288/d221160d8k.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312521294288/0001193125-21-294288-index.htm",{"symbol":5,"form":5507,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2021-10-06","d208127d8k.htm","0001193125-21-293028","https://www.sec.gov/Archives/edgar/data/769397/000119312521293028/d208127d8k.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312521293028/0001193125-21-293028-index.htm",{"symbol":5,"form":5507,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2021-10-04","d223051d8k.htm","0001193125-21-290276","https://www.sec.gov/Archives/edgar/data/769397/000119312521290276/d223051d8k.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312521290276/0001193125-21-290276-index.htm",[5813,5839,5857,5868,5878,5894,5911,5924,5941,5954,5965,5977,5991,6003,6011,6026,6045,6056,6068,6077,6087,6098,6107,6118,6136,6145,6156,6165,6176,6189],{"symbol":5,"accessionnumber":5814,"filingdate":62,"sec_url":5815,"tags":5816,"headline":5820,"summary":5821,"sector":9,"industry":5822,"date_processed":5823,"impact_score":5824,"exhibits":5825,"isLocked":5838},"0001193125-26-387877","https://www.sec.gov/Archives/edgar/data/769397/000119312526387877/0001193125-26-387877-index.htm",{"events":5817},[5818,5819],"New Debt Issued","Financial Instrument Agreement","Autodesk Announces Issuance of $1 Billion in Notes","On September 8, 2026, Autodesk, Inc. announced the issuance of $500 million aggregate principal amount of 5.050% Notes due 2029 and $500 million aggregate principal amount of 5.650% Notes due 2033. The notes were issued under an underwriting agreement with Morgan Stanley & Co. LLC, BNP Paribas Securities Corp., and Citigroup Global Markets Inc. Autodesk intends to use the net proceeds from the offering, together with cash on hand, to repay $1.0 billion aggregate principal amount under a Term Loan Credit Agreement. Interest on the notes is payable semi-annually in arrears on March 15 and September 15 of each year, commencing March 15, 2027. The notes are governed by an indenture dated December 13, 2012, as supplemented by a seventh supplemental indenture dated September 10, 2026.","Services-Prepackaged Software","2026-09-10 20:10:41","MEDIUM",[5826,5830,5834],{"exhibit_number":5827,"htm_reference":5828,"full_url":5829},"EX-1.1","d103766dex11.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312526387877/d103766dex11.htm",{"exhibit_number":5831,"htm_reference":5832,"full_url":5833},"EX-4.1","d103766dex41.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312526387877/d103766dex41.htm",{"exhibit_number":5835,"htm_reference":5836,"full_url":5837},"EX-5.1","d103766dex51.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312526387877/d103766dex51.htm",false,{"symbol":5,"accessionnumber":5840,"filingdate":116,"sec_url":5841,"tags":5842,"headline":5848,"summary":5849,"sector":9,"industry":5822,"date_processed":5850,"impact_score":5851,"exhibits":5852,"isLocked":5838},"0000769397-26-000059","https://www.sec.gov/Archives/edgar/data/769397/000076939726000059/0000769397-26-000059-index.htm",{"events":5843},[5844,5845,5846,5847],"Earnings Beat","General Statement","Raised Guidance","Regulatory Investigation","Autodesk Announces Strong Q2 FY27 Financial Results","Autodesk, Inc. reported strong financial results for the second quarter of fiscal 2027, with total net revenue growing 16% year-over-year to $2.05 billion. The company delivered a GAAP operating margin of 29% and a non-GAAP operating margin of 41%. Autodesk also provided an updated business outlook, raising its fiscal 2027 revenue and billings guidance. The company's CEO highlighted the role of AI in driving project intelligence and efficiency across the asset lifecycle.","2026-08-27 20:05:57","HIGH",[5853],{"exhibit_number":5854,"htm_reference":5855,"full_url":5856},"EX-99.1","q227pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000059/q227pressrelease.htm",{"symbol":5,"accessionnumber":5858,"filingdate":218,"sec_url":5859,"tags":5860,"headline":5864,"summary":5865,"sector":9,"industry":5822,"date_processed":5866,"impact_score":5851,"exhibits":5867,"isLocked":5838},"0001213900-26-084276","https://www.sec.gov/Archives/edgar/data/769397/000121390026084276/0001213900-26-084276-index.htm",{"events":5861},[5862,5863],"M&A Transaction","Corporate Update","Autodesk Completes Acquisition of MaintainX","On August 3, 2026, Autodesk, Inc. completed the acquisition of MaintainX Inc., a company specializing in industrial IoT solutions. This acquisition is expected to enhance Autodesk's capabilities in the industrial sector.","2026-08-03 12:38:55",[],{"symbol":5,"accessionnumber":5869,"filingdate":307,"sec_url":5870,"tags":5871,"headline":5874,"summary":5875,"sector":9,"industry":5822,"date_processed":5876,"impact_score":5824,"exhibits":5877,"isLocked":5838},"0001213900-26-077574","https://www.sec.gov/Archives/edgar/data/769397/000121390026077574/0001213900-26-077574-index.htm",{"events":5872},[5873],"Credit Facility Entered","Autodesk Establishes Unsecured Commercial Paper Program","On July 13, 2026, Autodesk, Inc. established an unsecured commercial paper program to issue notes with maturities not exceeding 365 days. The program allows for the issuance of notes up to a maximum aggregate face amount of $2.0 billion. The proceeds from the notes will be used for general corporate purposes, including financing transactions related to a previously announced merger agreement. The commercial paper program is backed by the company's existing unsecured revolving credit facility with aggregate commitments of $2.0 billion.","2026-07-13 20:14:40",[],{"symbol":5,"accessionnumber":5879,"filingdate":393,"sec_url":5880,"tags":5881,"headline":5886,"summary":5887,"sector":9,"industry":5822,"date_processed":5888,"impact_score":5824,"exhibits":5889,"isLocked":5838},"0000769397-26-000050","https://www.sec.gov/Archives/edgar/data/769397/000076939726000050/0000769397-26-000050-index.htm",{"events":5882},[5883,5884,5885,5845],"Articles of Incorporation Amendment","Board Member Appointed","Auditor Resignation","Autodesk Amends Certificate of Incorporation for Officer Exculpation","Autodesk, Inc. amended its Certificate of Incorporation to provide for officer exculpation as permitted by Delaware law, which was approved by stockholders at the 2026 Annual Meeting. The meeting also elected new Board members and approved various proposals, including the ratification of Ernst & Young LLP as the independent registered public accounting firm and the non-binding advisory approval of executive compensation.","2026-06-18 20:02:42",[5890],{"exhibit_number":5891,"htm_reference":5892,"full_url":5893},"EX-3.1","adsk-certificateofamendmen.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000050/adsk-certificateofamendmen.htm",{"symbol":5,"accessionnumber":5895,"filingdate":410,"sec_url":5896,"tags":5897,"headline":5899,"summary":5900,"sector":9,"industry":5822,"date_processed":5901,"impact_score":5824,"exhibits":5902,"isLocked":5838},"0001213900-26-068533","https://www.sec.gov/Archives/edgar/data/769397/000121390026068533/0001213900-26-068533-index.htm",{"events":5898},[5873,5818],"Autodesk Amends Credit Agreement and Establishes New Term Loan","On June 15, 2026, Autodesk, Inc. amended its existing Revolving Credit Agreement to increase the credit facility from $1.5 billion to $2 billion and entered into a new Term Loan Credit Agreement with Citibank for an unsecured 364-day term loan of $1.0 billion. The Revolver Amendment provides greater funding certainty for the company's merger transaction with MaintainX Inc. The Term Loan will be used to fund the acquisition and will mature 364 days after the acquisition closing date. The Term Loan will bear interest at a rate per annum equal to either the Base Rate plus a margin or a SOFR rate plus a margin, depending on the company's public debt rating.","2026-06-15 13:14:40",[5903,5907],{"exhibit_number":5904,"htm_reference":5905,"full_url":5906},"EX-10.1","ea029470901ex10-1.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390026068533/ea029470901ex10-1.htm",{"exhibit_number":5908,"htm_reference":5909,"full_url":5910},"EX-10.2","ea029470901ex10-2.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390026068533/ea029470901ex10-2.htm",{"symbol":5,"accessionnumber":5912,"filingdate":480,"sec_url":5913,"tags":5914,"headline":5917,"summary":5918,"sector":9,"industry":5822,"date_processed":5919,"impact_score":5851,"exhibits":5920,"isLocked":5838},"0000769397-26-000041","https://www.sec.gov/Archives/edgar/data/769397/000076939726000041/0000769397-26-000041-index.htm",{"events":5915},[5916,5844,5845,5862],"Acquired Business Financial Statements","Autodesk Announces Acquisition of MaintainX and Strong Q1 Results","Autodesk, Inc. reported strong financial results for the first quarter of fiscal 2027, with revenue growing 18% year over year to $1.93 billion. The company also announced the acquisition of MaintainX, a strategic move to advance its platform in operations. Autodesk raised its fiscal 2027 guidance to reflect the strength of the business in the first quarter.","2026-05-28 20:15:41",[5921],{"exhibit_number":5854,"htm_reference":5922,"full_url":5923},"q127pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000041/q127pressrelease.htm",{"symbol":5,"accessionnumber":5925,"filingdate":480,"sec_url":5926,"tags":5927,"headline":5930,"summary":5931,"sector":9,"industry":5822,"date_processed":5932,"impact_score":5851,"exhibits":5933,"isLocked":5838},"0001213900-26-062125","https://www.sec.gov/Archives/edgar/data/769397/000121390026062125/0001213900-26-062125-index.htm",{"events":5928},[5862,5929,5863],"Strategic Partnership","Autodesk Announces Acquisition of MaintainX for $3.6 Billion","Autodesk, Inc. has entered into a definitive agreement to acquire MaintainX, a leading modern maintenance and operations solution, for approximately $3.6 billion in an all-cash transaction. This acquisition is expected to strengthen Autodesk's ability to connect operations workflows with the broader lifecycle, helping teams make faster, more informed decisions over time. The transaction is expected to close later this fiscal year and will be funded through a combination of cash on hand and debt financing.","2026-05-28 20:12:55",[5934,5938],{"exhibit_number":5935,"htm_reference":5936,"full_url":5937},"EX-2.1","ea029248301ex2-1.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390026062125/ea029248301ex2-1.htm",{"exhibit_number":5854,"htm_reference":5939,"full_url":5940},"ea029248301ex99-1.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390026062125/ea029248301ex99-1.htm",{"symbol":5,"accessionnumber":5942,"filingdate":610,"sec_url":5943,"tags":5944,"headline":5947,"summary":5948,"sector":9,"industry":5822,"date_processed":5949,"impact_score":5824,"exhibits":5950,"isLocked":5838},"0000769397-26-000024","https://www.sec.gov/Archives/edgar/data/769397/000076939726000024/0000769397-26-000024-index.htm",{"events":5945},[5946,5884],"Board Member Departure","Autodesk Announces Director Retirement and New Nomination","Autodesk, Inc. announced on April 24, 2026, that Stephen Milligan will not stand for re-election to the Board of Directors at the company's 2026 Annual Meeting of Stockholders. The company also nominated Omar Abbosh, a global business and technology leader with experience as CEO of Pearson, for election to the Board. Milligan will continue to serve until the conclusion of his current term. The nomination will be detailed in Autodesk's proxy materials to be filed with the SEC.","2026-04-24 20:08:42",[5951],{"exhibit_number":5854,"htm_reference":5952,"full_url":5953},"autodeskannouncesnominatio.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000024/autodeskannouncesnominatio.htm",{"symbol":5,"accessionnumber":5509,"filingdate":835,"sec_url":5511,"tags":5955,"headline":5958,"summary":5959,"sector":9,"industry":5822,"date_processed":5960,"impact_score":5824,"exhibits":5961,"isLocked":5838},{"events":5956},[5844,5845,5957,5863],"New Major Contract","Autodesk Reports Strong Q4 and FY2026 Financial Results","Autodesk, Inc. reported robust financial results for the fourth quarter and full year of fiscal 2026, with a 19% year-over-year increase in fourth-quarter revenue to $1.96 billion and a 18% increase in full-year revenue to $7.21 billion. The company also provided guidance for the first quarter and full year of fiscal 2027, expecting continued growth in revenue and non-GAAP operating margin. Non-GAAP EPS for the full year was $10.43, reflecting the company's strong financial performance and strategic initiatives.","2026-02-26 21:09:43",[5962],{"exhibit_number":5854,"htm_reference":5963,"full_url":5964},"q426pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000010/q426pressrelease.htm",{"symbol":5,"accessionnumber":5514,"filingdate":973,"sec_url":5516,"tags":5966,"headline":5970,"summary":5971,"sector":9,"industry":5822,"date_processed":5972,"impact_score":5851,"exhibits":5973,"isLocked":5838},{"events":5967},[5968,5969],"Mass Layoff","Restructuring Costs","Autodesk Announces Global Restructuring Affecting 1,000 Employees","Autodesk, Inc. announced a global restructuring plan on January 22, 2026, that will result in the termination of approximately 7% of its workforce, equating to about 1,000 employees, primarily in sales functions. The company expects to incur pre-tax restructuring charges of $135 million to $160 million, mostly in fiscal year 2027, due to employee termination benefits. This restructuring marks the final phase of Autodesk's sales and marketing optimization strategy, aiming to enhance efficiency and drive operating margin growth.","2026-01-22 14:00:58",[5974],{"exhibit_number":5854,"htm_reference":5975,"full_url":5976},"ceoemlfinal.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939726000006/ceoemlfinal.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1191,"sec_url":5527,"tags":5978,"headline":5984,"summary":5985,"sector":9,"industry":5822,"date_processed":5986,"impact_score":5824,"exhibits":5987,"isLocked":5838},{"2.02":5979,"7.01":5980,"9.01":5982},[5844],[5981],"Regulation FD Disclosure",[5983],"Exhibits Furnished","Autodesk Reports Strong Q3 2026 Results and Raises Full-Year Guidance","Autodesk, Inc. reported a strong third quarter of fiscal 2026 with revenue growing 18% year-over-year to $1.85 billion. The company's non-GAAP EPS of $2.67 beat expectations and the company raised its full-year guidance on the momentum of its business. Key financial metrics such as billings, recurring revenue, and net revenue retention rate all exceeded expectations. Autodesk also disclosed supplemental investor materials on its website in compliance with Regulation FD.","2025-11-25 21:03:58",[5988],{"exhibit_number":5854,"htm_reference":5989,"full_url":5990},"q326pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000126/q326pressrelease.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1542,"sec_url":5537,"tags":5992,"headline":5996,"summary":5997,"sector":9,"industry":5822,"date_processed":5998,"impact_score":5824,"exhibits":5999,"isLocked":5838},{"2.02":5993,"7.01":5994,"9.01":5995},[5844,5845],[5981],[5983],"Autodesk Reports Strong Q2 2026 Financial Results","Autodesk, Inc. reported a strong fiscal second quarter for 2026, with net revenue growing 17% to $1.76 billion and non-GAAP EPS at $2.62. The company also raised its full-year guidance due to strong performance in the first half of the year. Regulatory matters related to free cash flow and non-GAAP operating margin practices have been resolved. Additional financial details and business outlook are provided in the furnished press release and supplementary materials.","2025-08-28 20:04:53",[6000],{"exhibit_number":5854,"htm_reference":6001,"full_url":6002},"q226pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000114/q226pressrelease.htm",{"symbol":5,"accessionnumber":5540,"filingdate":1727,"sec_url":5542,"tags":6004,"headline":6006,"summary":6007,"sector":9,"industry":5822,"date_processed":6008,"impact_score":6009,"exhibits":6010,"isLocked":5838},{"7.01":6005},[5981],"Autodesk Provides Business Update on Strategic Priorities and Share Repurchase Program","On July 14, 2025, Autodesk provided a business update through a Regulation FD Disclosure, emphasizing confidence in driving long-term shareholder value. The company remains focused on strategic priorities in cloud, platform, and AI, optimizing sales and marketing, capital allocation to organic investments and acquisitions, and continuing its share repurchase program as free cash flow grows.","2025-08-22 05:31:47","LOW",[],{"symbol":5,"accessionnumber":5545,"filingdate":1807,"sec_url":5547,"tags":6012,"headline":6019,"summary":6020,"sector":9,"industry":5822,"date_processed":6021,"impact_score":5851,"exhibits":6022,"isLocked":5838},{"5.02":6013,"5.07":6015,"9.01":6017},[5884,6014],"Key Executive Appointment",[6016],"Equity Plan Approved",[6018],"No viable tag","Autodesk Board Appointments and Equity Plan Amendment Approved","On June 18, 2025, Autodesk, Inc. announced that its Board of Directors appointed Jeff Epstein and A. Christine (Christie) Simons to the Audit Committee, effective immediately. The company's stockholders approved the amendment and restatement of the 2022 Equity Incentive Plan at the Annual Meeting. Additionally, stockholders ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm and approved the compensation of named executive officers on a non-binding advisory basis.","2025-08-22 08:14:02",[6023],{"exhibit_number":5904,"htm_reference":6024,"full_url":6025},"autodeskinc2022equityincen.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000075/autodeskinc2022equityincen.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1856,"sec_url":5552,"tags":6027,"headline":6032,"summary":6033,"sector":9,"industry":5822,"date_processed":6034,"impact_score":5824,"exhibits":6035,"isLocked":5838},{"1.01":6028,"2.03":6029,"8.01":6030,"9.01":6031},[5819],[5818],[6018],[5983],"Autodesk Announces $500M Notes Issuance","On June 3, 2025, Autodesk, Inc. entered into an underwriting agreement for the issuance of $500 million aggregate principal amount of 5.300% Notes due 2035. The notes were issued in a public offering and are governed by an indenture. Autodesk intends to use the net proceeds for general corporate purposes, including the repayment of other indebtedness. Interest on the notes accrues annually at a rate of 5.300% and is payable semi-annually. The indenture includes limited affirmative and negative covenants and events of default. Autodesk has received a legal opinion on the legality of the notes from Wilson Sonsini Goodrich & Rosati, Professional Corporation. The Underwriting Agreement and related exhibits are filed as part of this report.","2025-08-22 16:02:05",[6036,6039,6042],{"exhibit_number":5827,"htm_reference":6037,"full_url":6038},"d910339dex11.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312525137060/d910339dex11.htm",{"exhibit_number":5831,"htm_reference":6040,"full_url":6041},"d910339dex41.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312525137060/d910339dex41.htm",{"exhibit_number":5835,"htm_reference":6043,"full_url":6044},"d910339dex51.htm","https://www.sec.gov/Archives/edgar/data/769397/000119312525137060/d910339dex51.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1904,"sec_url":5562,"tags":6046,"headline":6052,"summary":6053,"sector":9,"industry":5822,"date_processed":6054,"impact_score":5851,"exhibits":6055,"isLocked":5838},{"2.02":6047,"5.02":6048,"7.01":6050,"9.01":6051},[5844],[6049],"CEO Resignation",[5981],[6018],"Autodesk Announces Q1 FY26 Financial Results and Executive Transition","On May 22, 2025, Autodesk, Inc. reported its financial results for the first quarter of fiscal 2026, showing a 15% increase in revenue to $1.6 billion. The company also announced the upcoming departure of Stephen W. Hope, Senior Vice President and Chief Accounting Officer, who will leave by the end of August 2025. Autodesk also updated its investor materials on its website as part of Regulation FD obligations.","2025-08-23 12:30:40",[],{"symbol":5,"accessionnumber":5565,"filingdate":1956,"sec_url":5567,"tags":6057,"headline":6061,"summary":6062,"sector":9,"industry":5822,"date_processed":6063,"impact_score":5824,"exhibits":6064,"isLocked":5838},{"1.01":6058,"2.03":6059,"9.01":6060},[5819],[5873],[6018],"Autodesk Enters into New Credit Agreement","On May 8, 2025, Autodesk, Inc. entered into a new Credit Agreement providing for an unsecured revolving loan facility of up to $2 billion. This agreement replaces the existing Credit Agreement, dated September 30, 2021. The new agreement permits the company to increase commitments for revolving loans up to twice per year, subject to conditions. The facility will be used for working capital and general corporate purposes, with a scheduled termination date of May 8, 2030. Interest rates are based on the Base Rate or Term SOFR plus a margin. The agreement also includes financial covenants and events of default.","2025-08-22 22:15:49",[6065],{"exhibit_number":5904,"htm_reference":6066,"full_url":6067},"autodesk-revolvingcreditag.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939725000063/autodesk-revolvingcreditag.htm",{"symbol":5,"accessionnumber":5570,"filingdate":2012,"sec_url":5572,"tags":6069,"headline":6073,"summary":6074,"sector":9,"industry":5822,"date_processed":6075,"impact_score":5824,"exhibits":6076,"isLocked":5838},{"1.01":6070,"5.02":6071,"9.01":6072},[5957],[5884],[5983],"Autodesk Appoints New Directors in Cooperation Agreement with Starboard Value","On April 23, 2025, Autodesk, Inc. announced a cooperation agreement with Starboard Value and Opportunity Master Fund Ltd. The agreement includes the appointment of Jeff Epstein and Anna Christine Simons to the Autodesk Board of Directors, effective immediately following the 2025 Annual Meeting. Epstein and Simons will serve as non-voting observers until the Annual Meeting, at which point they will become full voting members. The agreement also includes standstill provisions and voting agreements. A press release detailing the agreement was issued on April 24, 2025.","2025-08-23 14:11:53",[],{"symbol":5,"accessionnumber":5575,"filingdate":2096,"sec_url":5577,"tags":6078,"headline":6083,"summary":6084,"sector":9,"industry":5822,"date_processed":6085,"impact_score":5824,"exhibits":6086,"isLocked":5838},{"5.02":6079,"7.01":6080,"9.01":6082},[5946],[6081],"Press Release Furnished",[5983],"Autodesk Announces Departure of Director Betsy Rafael","Autodesk, Inc. announced on April 1, 2025, that Betsy Rafael will not stand for re-election at the 2025 Annual Meeting of Stockholders, concluding her tenure as a Board Member. Rafael, who joined the Board in September 2013 and served as Audit Committee chair and Interim CFO, has been a key figure in Autodesk's growth and strategic direction. Her departure marks the end of her advisory role with the company, which concludes on April 30, 2025.","2025-08-23 17:26:09",[],{"symbol":5,"accessionnumber":5585,"filingdate":2228,"sec_url":5587,"tags":6088,"headline":6094,"summary":6095,"sector":9,"industry":5822,"date_processed":6096,"impact_score":5851,"exhibits":6097,"isLocked":5838},{"2.02":6089,"2.05":6090,"5.02":6091,"7.01":6092,"9.01":6093},[5845],[5968,5969],[5946],[5981],[6018],"Autodesk Announces Financial Results and Restructuring Plan","Autodesk, Inc. announced its financial results for the fourth quarter and full year of fiscal 2025, showing revenue growth and non-GAAP operating margin expansion. The company also announced a worldwide restructuring plan involving a reduction of approximately 1,350 employees, with associated pre-tax charges of approximately $135 million to $150 million. Autodesk also reported the retirement of Director Mary T. McDowell and disclosed supplementary investor materials on its website.","2025-08-23 23:08:33",[],{"symbol":5,"accessionnumber":5590,"filingdate":2363,"sec_url":5592,"tags":6099,"headline":6103,"summary":6104,"sector":9,"industry":5822,"date_processed":6105,"impact_score":5851,"exhibits":6106,"isLocked":5838},{"5.02":6100,"8.01":6101,"9.01":6102},[5884,6014],[5863],[5983],"Autodesk Announces New Director Appointment and Adjusts Annual Meeting Deadlines","Autodesk, Inc. appointed John T. Cahill to its Board of Directors and the Audit Committee on January 18, 2025. The company has also adjusted the deadlines for stockholder proposals and nominations for its 2025 Annual Meeting, scheduled for June 18, 2025.","2025-11-18 23:31:03",[],{"symbol":5,"accessionnumber":5595,"filingdate":2462,"sec_url":5597,"tags":6108,"headline":6111,"summary":6112,"sector":9,"industry":5822,"date_processed":6113,"impact_score":5824,"exhibits":6114,"isLocked":5838},{"5.02":6109,"9.01":6110},[5884,5946],[5983],"Autodesk Appoints New Independent Directors and Announces Retirement","On December 18, 2024, Autodesk, Inc. appointed John T. Cahill and Ram Krishnan to its Board of Directors, effective immediately. Additionally, Lorrie Norrington informed the Board of her intention not to stand for re-election at Autodesk's 2025 Annual Meeting of Stockholders. The appointments are part of Autodesk's commitment to strong corporate governance and enhancing shareholder value.","2025-11-24 23:23:30",[6115],{"exhibit_number":5854,"htm_reference":6116,"full_url":6117},"ea022517901ex99-1_autodesk.htm","https://www.sec.gov/Archives/edgar/data/769397/000121390024110196/ea022517901ex99-1_autodesk.htm",{"symbol":5,"accessionnumber":5605,"filingdate":2537,"sec_url":5607,"tags":6119,"headline":6125,"summary":6126,"sector":9,"industry":5822,"date_processed":6127,"impact_score":5851,"exhibits":6128,"isLocked":5838},{"2.02":6120,"5.02":6121,"7.01":6123,"9.01":6124},[5844,5845],[6122],"New CEO Appointed",[5981],[6018],"Autodesk Announces Third Quarter Fiscal 2025 Results and Key Appointments","Autodesk, Inc. reported its third quarter fiscal 2025 results, showing a 11% increase in total revenue to $1.57 billion. The company also announced the appointment of Janesh Moorjani as its new Chief Financial Officer, effective December 16, 2024. Additionally, Autodesk raised its guidance for billings, revenue, margins, earnings per share, and free cash flow for the full year fiscal 2025.","2025-11-27 23:07:30",[6129,6132],{"exhibit_number":5854,"htm_reference":6130,"full_url":6131},"q325pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000175/q325pressrelease.htm",{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-99.2","autodeskcfoappointmentrele.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000175/autodeskcfoappointmentrele.htm",{"symbol":5,"accessionnumber":5615,"filingdate":2858,"sec_url":5617,"tags":6137,"headline":6141,"summary":6142,"sector":9,"industry":5822,"date_processed":6143,"impact_score":6009,"exhibits":6144,"isLocked":5838},{"2.02":6138,"7.01":6139,"9.01":6140},[5845],[5981],[5983],"Autodesk Reports Strong Q2 FY25 Results and Raises Guidance","Autodesk, Inc. announced financial results for the second quarter of fiscal 2025, reporting a 12% increase in total revenue to $1.51 billion and a 13% rise in billings to $1.24 billion. The company also raised the mid-points of its billings, revenue, earnings per share, and free cash flow guidance ranges, citing sustained momentum and smooth launch of its new transaction model in North America. Autodesk's non-GAAP operating margin increased to 37%, with non-GAAP diluted net income per share at $2.15. Further financial details and business outlook were provided in the accompanying press release and investor presentation.","2025-08-23 21:35:17",[],{"symbol":5,"accessionnumber":5620,"filingdate":3021,"sec_url":5622,"tags":6146,"headline":6152,"summary":6153,"sector":9,"industry":5822,"date_processed":6154,"impact_score":5824,"exhibits":6155,"isLocked":5838},{"5.03":6147,"5.07":6149,"9.01":6151},[5883,6148],"Bylaw Amendment",[6150],"Director Elections Results",[6018],"Autodesk Announces Amendments to Bylaws and Director Elections","On July 16, 2024, Autodesk, Inc. announced amendments to its Articles of Incorporation and Bylaws, approved by its stockholders at the 2024 Annual Meeting. These amendments permit stockholders holding 25% or more of the voting power of the Company's capital stock to call special meetings. Additionally, the company elected eleven new directors to its Board. All proposals received majority approval from the stockholders.","2025-08-23 14:49:35",[],{"symbol":5,"accessionnumber":5625,"filingdate":3145,"sec_url":5627,"tags":6157,"headline":6161,"summary":6162,"sector":9,"industry":5822,"date_processed":6163,"impact_score":6009,"exhibits":6164,"isLocked":5838},{"2.02":6158,"7.01":6159,"9.01":6160},[5845],[5981],[5983],"Autodesk Reports First Quarter Fiscal 2025 Financial Results","Autodesk, Inc. reported a 12% increase in total revenue for the first quarter of fiscal 2025, reaching $1.42 billion, driven by growth across its Design and Make businesses. The company also announced financial guidance for the second quarter and full year, with a focus on achieving an industry-leading 'Rule of Forty' ratio. Additionally, Autodesk disclosed supplementary investor materials on its website, complying with Regulation FD.","2025-08-23 00:29:59",[],{"symbol":5,"accessionnumber":5640,"filingdate":3175,"sec_url":5642,"tags":6166,"headline":6172,"summary":6173,"sector":9,"industry":5822,"date_processed":6174,"impact_score":5851,"exhibits":6175,"isLocked":5838},{"2.02":6167,"5.02":6168,"9.01":6171},[5845],[6169,6170],"CFO Resignation","New CFO Appointed",[6018],"Autodesk Announces Completion of Audit Committee Investigation and Executive Changes","Autodesk, Inc. announced the completion of its Audit Committee investigation into its free cash flow and non-GAAP operating margin practices, with no restatement of financial statements. The company also reported preliminary results for the first quarter of fiscal 2025, with revenue of approximately $1.42 billion and non-GAAP diluted EPS of approximately $1.87. Additionally, Deborah Clifford transitioned to the role of Chief Strategy Officer, and Elizabeth 'Betsy' Rafael was appointed as Interim Chief Financial Officer.","2025-08-23 12:38:49",[],{"symbol":5,"accessionnumber":5645,"filingdate":3322,"sec_url":5647,"tags":6177,"headline":6182,"summary":6183,"sector":9,"industry":5822,"date_processed":6184,"impact_score":5824,"exhibits":6185,"isLocked":5838},{"3.01":6178,"7.01":6180,"9.01":6181},[6179],"Transfer of Listing",[5981],[6018],"Autodesk Receives Nasdaq Notice for Delayed Form 10-K Filing","Autodesk, Inc. received a notice from Nasdaq on April 19, 2024, indicating non-compliance with Nasdaq Listing Rule 5250(c)(1) due to the delayed filing of its Annual Report on Form 10-K for the year ended January 31, 2024. The delay was due to an ongoing internal investigation. The Company has 60 days to submit a compliance plan to Nasdaq and may receive an extension up to October 14, 2024, to regain compliance. Autodesk intends to take necessary steps to comply with Nasdaq's listing rules as soon as practicable.","2025-08-22 15:37:34",[6186],{"exhibit_number":5854,"htm_reference":6187,"full_url":6188},"adsk-pressreleaserenasdaqd.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000072/adsk-pressreleaserenasdaqd.htm",{"symbol":5,"accessionnumber":5650,"filingdate":3520,"sec_url":5652,"tags":6190,"headline":6194,"summary":6195,"sector":9,"industry":5822,"date_processed":6196,"impact_score":5824,"exhibits":6197,"isLocked":5838},{"2.02":6191,"7.01":6192,"9.01":6193},[5844,5845],[6081],[5983],"Autodesk Reports Fiscal 2024 Results and Provides Fiscal 2025 Guidance","Autodesk, Inc. reported financial results for the fourth quarter and full year of fiscal 2024, showing revenue growth and key performance metrics. The company announced a Regulation FD disclosure and provided a press release on its investor relations website. Autodesk beat earnings expectations and provided guidance for fiscal 2025.","2025-08-22 05:50:22",[6198],{"exhibit_number":5854,"htm_reference":6199,"full_url":6200},"q424pressrelease.htm","https://www.sec.gov/Archives/edgar/data/769397/000076939724000019/q424pressrelease.htm",null,1789889641109]