[{"data":1,"prerenderedAt":6311},["ShallowReactive",2],{"company-overview-AJG":3},{"company_profile":4,"ohlc":24,"spy":4067,"trading_signals":5343,"company_actions":5464,"filings_8k":5901,"report_history":6310,"insider_summary":6310,"filings_summary":6310,"financials_summary":6310,"institutional_summary":6310,"seo_links":6310},{"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},"AJG","Arthur J. Gallagher & Co.","NYSE","XNYS","Financial Services","Insurance Brokers",56000,"https://www.ajg.com","Arthur J. Gallagher & Co. is a global insurance brokerage and risk management services firm. The company's primary function is to assist clients in identifying, managing, and mitigating various risks through comprehensive insurance solutions. A significant player in the financial industry, Arthur J. Gallagher & Co. operates in multiple sectors, providing essential services to industries such as healthcare, construction, public entities, and more. The firm offers a wide range of insurance products, including property and casualty, workers' compensation, and employee benefits, tailoring strategies to fit the unique needs of each client. Founded in 1927 and headquartered in Rolling Meadows, Illinois, it has earned a reputation for innovation in risk management and customer service. The company’s extensive global network and experienced team of professionals enable it to navigate complex insurance markets effectively, making it a key component in the financial market's risk management sector.","Common Stock","Mr. J. Patrick Gallagher Jr.","2850 Golf Road","Rolling Meadows","60008-4050","IL","United States","(630) 773-3800","2025-03-08 00:00:00","True",[25,31,37,43,49,54,59,65,71,77,83,89,95,101,107,112,118,124,130,136,141,147,153,159,165,171,176,181,187,192,198,204,210,216,221,227,232,237,243,248,254,260,264,270,276,282,287,291,297,302,307,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,401,407,413,418,424,430,436,442,447,453,459,465,471,477,483,489,495,499,505,511,517,523,529,535,541,547,553,559,564,570,576,582,587,593,598,604,610,615,620,626,632,638,644,649,655,661,666,672,678,684,690,695,701,706,711,717,723,729,735,741,747,753,759,765,771,777,782,788,794,798,804,808,814,820,825,831,836,842,848,852,858,864,869,875,881,887,893,899,904,910,916,922,928,934,939,945,950,956,962,967,972,977,982,988,994,1000,1005,1011,1017,1023,1029,1034,1040,1046,1052,1058,1063,1069,1074,1078,1083,1088,1094,1098,1103,1107,1113,1119,1124,1130,1136,1141,1147,1153,1159,1165,1170,1175,1181,1186,1192,1198,1203,1208,1214,1220,1225,1231,1236,1241,1247,1252,1255,1259,1264,1267,1273,1279,1284,1289,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1360,1365,1371,1377,1383,1389,1395,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1461,1467,1472,1478,1484,1490,1496,1502,1508,1514,1520,1525,1531,1537,1543,1547,1552,1558,1564,1570,1576,1582,1587,1592,1598,1604,1610,1616,1622,1628,1634,1639,1645,1650,1656,1661,1666,1672,1677,1682,1688,1694,1700,1706,1711,1716,1722,1728,1734,1740,1746,1752,1758,1764,1769,1774,1780,1786,1792,1798,1804,1810,1816,1822,1828,1833,1838,1844,1850,1856,1862,1867,1873,1879,1885,1891,1897,1903,1909,1915,1921,1927,1933,1939,1945,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2014,2020,2023,2029,2035,2041,2047,2053,2059,2065,2070,2076,2081,2087,2093,2099,2104,2109,2115,2121,2126,2132,2136,2142,2147,2152,2157,2163,2168,2173,2176,2182,2187,2193,2198,2204,2210,2216,2221,2227,2233,2239,2243,2248,2254,2260,2265,2271,2277,2283,2289,2294,2300,2305,2311,2315,2321,2326,2331,2335,2341,2347,2353,2357,2361,2366,2371,2377,2382,2388,2392,2396,2401,2406,2412,2417,2423,2429,2435,2441,2447,2451,2456,2462,2466,2471,2476,2482,2488,2493,2495,2501,2507,2513,2519,2523,2529,2535,2541,2546,2552,2558,2563,2569,2574,2579,2585,2590,2596,2602,2608,2614,2619,2624,2629,2634,2639,2644,2650,2655,2659,2663,2669,2675,2679,2685,2689,2695,2701,2706,2710,2715,2718,2724,2730,2736,2740,2745,2751,2757,2762,2768,2773,2778,2784,2789,2794,2800,2806,2810,2816,2821,2827,2833,2838,2844,2849,2854,2858,2864,2869,2873,2878,2884,2889,2894,2899,2903,2908,2913,2918,2921,2925,2927,2931,2936,2941,2945,2950,2955,2960,2963,2968,2972,2978,2984,2989,2993,2997,3002,3008,3014,3020,3026,3031,3036,3041,3047,3053,3059,3065,3070,3076,3080,3085,3090,3095,3101,3106,3111,3116,3120,3126,3131,3135,3141,3147,3152,3156,3162,3166,3171,3177,3182,3185,3189,3193,3199,3205,3209,3214,3217,3221,3227,3232,3236,3240,3245,3251,3254,3259,3264,3269,3274,3279,3285,3291,3297,3303,3309,3315,3321,3326,3332,3338,3343,3349,3354,3360,3366,3372,3377,3380,3386,3392,3398,3404,3409,3415,3420,3425,3430,3433,3437,3441,3447,3452,3458,3463,3467,3470,3475,3478,3481,3487,3491,3496,3501,3507,3513,3519,3523,3528,3533,3537,3540,3545,3550,3556,3562,3567,3570,3575,3580,3585,3591,3597,3602,3607,3612,3617,3622,3628,3634,3638,3642,3648,3653,3656,3662,3667,3672,3677,3682,3687,3692,3698,3704,3710,3715,3721,3726,3731,3737,3743,3748,3753,3759,3765,3770,3776,3780,3785,3790,3794,3797,3802,3807,3809,3812,3815,3819,3822,3826,3830,3834,3838,3843,3847,3850,3856,3860,3864,3869,3873,3877,3883,3889,3895,3901,3906,3911,3915,3921,3926,3930,3936,3941,3946,3952,3957,3962,3967,3972,3977,3983,3988,3993,3998,4004,4010,4016,4021,4025,4031,4037,4042,4047,4052,4057,4063],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",240,241.93,238.75,239.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",243.18,244.73,240.08,241.41,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",246.21,246.41,241.38,243.78,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",251.18,254.59,247.87,248.04,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",245.58,254.22,253.3,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":58},"2026-09-11",245.95,246.82,240.32,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",245.22,247.55,242.7,243.31,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",250.2,251.34,243.41,244.28,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",257.68,258.39,251.29,251.45,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",263.33,266.71,261.97,262.69,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",265.81,271.27,264.69,266.66,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",263.5,266.21,261.25,264.46,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",264.43,267.23,260.04,262,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",264.13,267.07,261.06,262.15,{"symbol":5,"time":108,"open":109,"high":110,"low":109,"close":111},"2026-08-28",260.5,268.91,267.56,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",260.6,264.08,259.26,260.15,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",267.64,272.78,263.58,265.03,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",269.84,272.79,266.96,268.51,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",265,272.37,262.49,271.99,{"symbol":5,"time":137,"open":138,"high":139,"low":73,"close":140},"2026-08-21",259.44,264.21,263.81,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",256.45,262.17,255.11,259.61,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",249.44,260.28,249.11,257.45,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",250.02,255.28,248.05,248.36,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",248.99,253.57,246.88,247.97,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",253.16,254.39,250,251.21,{"symbol":5,"time":172,"open":173,"high":174,"low":169,"close":175},"2026-08-13",256.35,257.12,253.49,{"symbol":5,"time":177,"open":169,"high":178,"low":179,"close":180},"2026-08-12",256.29,248.11,255.46,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",248.98,256.2,247,253.51,{"symbol":5,"time":188,"open":185,"high":189,"low":190,"close":191},"2026-08-10",252.86,245.33,252.43,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",247.96,252.04,246.29,248.12,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",252.78,253.78,247.52,251.74,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",249.83,252.29,247.57,251.03,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",242.84,248.83,240.82,248.06,{"symbol":5,"time":217,"open":170,"high":218,"low":219,"close":220},"2026-08-03",255.98,246.22,247.79,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",245.93,255.73,242.28,249.42,{"symbol":5,"time":228,"open":229,"high":229,"low":230,"close":231},"2026-07-30",269.99,253.54,256.46,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":110},"2026-07-29",261.59,269.8,259.34,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",255,265.38,254.15,265.31,{"symbol":5,"time":244,"open":226,"high":245,"low":246,"close":247},"2026-07-27",255.4,248.14,253.36,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",242.93,248.44,241.12,247.77,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",242.45,243.85,240.98,242.21,{"symbol":5,"time":261,"open":48,"high":48,"low":262,"close":263},"2026-07-22",241.14,242.5,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",251.97,255.5,247.15,248.22,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",250.93,254.76,249.78,253.66,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",257.61,261.92,252.3,253.9,{"symbol":5,"time":283,"open":284,"high":285,"low":169,"close":286},"2026-07-16",250.62,256.14,255.93,{"symbol":5,"time":288,"open":289,"high":289,"low":290,"close":253},"2026-07-15",255.61,246.35,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",257.23,260.19,253.82,253.83,{"symbol":5,"time":298,"open":299,"high":300,"low":299,"close":301},"2026-07-13",255.97,261.27,261.23,{"symbol":5,"time":303,"open":304,"high":267,"low":305,"close":306},"2026-07-10",254.9,250.94,253.09,{"symbol":5,"time":308,"open":241,"high":309,"low":310,"close":311},"2026-07-09",255.22,251.72,253.76,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",253.38,256.87,251.85,256.61,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",254,256.63,252,254.67,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",251.36,251.79,247.88,249.77,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",240.96,252.96,240.31,252.44,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",230.81,244.08,229.63,239.67,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",226.85,230.58,224.49,229.57,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-29",226.44,227.19,223.26,227.12,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-26",220.58,226.56,219.67,226.01,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",219.79,222.98,217.81,217.86,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",217.63,221.98,215.13,220.76,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",213.68,217.87,211.99,215.78,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",213.92,216.12,208.08,209.08,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-18",216.17,216.18,211.29,214.06,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",216.5,224.99,215.62,216.09,{"symbol":5,"time":397,"open":398,"high":375,"low":399,"close":400},"2026-06-16",217.08,214.2,215.9,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",217.38,218.75,214.49,215.74,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",220.79,222.4,217.22,218.69,{"symbol":5,"time":414,"open":415,"high":416,"low":356,"close":417},"2026-06-11",221.83,223.66,220.9,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",219.19,225.34,215.89,220.14,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",214.55,219.52,212.56,217.05,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",213.48,215.59,211.5,212.52,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",212.28,216.73,212.09,216.14,{"symbol":5,"time":443,"open":444,"high":435,"low":445,"close":446},"2026-06-04",207.45,206.42,211,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",203.83,204.73,199.69,202.5,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",204.29,207.14,200.7,205.77,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-01",200.57,206.25,200,206.1,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",201.88,203.73,200.3,201.11,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",202.9,206.2,200.04,202.65,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",205.06,208.99,202,202.85,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",202.96,206.01,202.1,203.96,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",206.5,207.41,203.12,204.75,{"symbol":5,"time":496,"open":497,"high":498,"low":463,"close":492},"2026-05-21",201.95,207.95,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-20",203.35,204.98,199.67,203.61,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-19",209.24,210.24,203.41,203.45,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",199.88,208.15,198.88,207.15,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",199.72,200.67,196.32,199.95,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",195.18,198.74,193.49,197.68,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",194.78,197.22,190.75,192,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",199.4,202.91,195.81,197.4,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-11",197.95,200.34,195.14,198.57,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-08",200.89,201.19,196.65,198.87,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-07",194.27,203.13,194.15,201.94,{"symbol":5,"time":560,"open":561,"high":383,"low":562,"close":563},"2026-05-06",207.4,196.8,196.91,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-05",206.29,207.69,204.72,205.8,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",207.89,211.08,205.64,207.03,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",217,218.88,206.57,208.11,{"symbol":5,"time":583,"open":584,"high":584,"low":585,"close":586},"2026-04-30",210.31,202.21,206.4,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",212.88,214.4,210.34,211.81,{"symbol":5,"time":594,"open":595,"high":578,"low":596,"close":597},"2026-04-28",215.85,209.78,213.42,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",213.13,216.89,211.56,215.06,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",216.94,218.79,213.98,215.38,{"symbol":5,"time":611,"open":409,"high":612,"low":613,"close":614},"2026-04-23",221.28,217.58,219.37,{"symbol":5,"time":616,"open":617,"high":617,"low":618,"close":619},"2026-04-22",223.34,218.51,221.11,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",223.6,226,222.29,224.46,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",221.6,223.57,220.77,223.07,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",224,225.24,220.72,221.61,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",224.14,225.69,222.81,224.08,{"symbol":5,"time":645,"open":646,"high":625,"low":647,"close":648},"2026-04-15",220.53,219.05,223.17,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",221.23,223.39,219.6,219.91,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-13",214.28,223.53,213.65,222.5,{"symbol":5,"time":662,"open":578,"high":663,"low":664,"close":665},"2026-04-10",218.65,206.21,213.55,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-09",219.06,221.95,217.04,218.39,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",219.75,222.52,218.25,220.8,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",219,221.08,217.12,217.57,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",217.16,221.1,216.86,219.27,{"symbol":5,"time":691,"open":692,"high":693,"low":370,"close":694},"2026-04-02",216.41,221.34,217.61,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",217.78,219.77,215.47,216.34,{"symbol":5,"time":702,"open":703,"high":704,"low":399,"close":705},"2026-03-31",216.82,219.15,216.58,{"symbol":5,"time":707,"open":708,"high":709,"low":491,"close":710},"2026-03-30",208.01,217.25,215.95,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-27",210.07,213.17,205.9,207.1,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-26",214.03,217.21,209.6,210.27,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",217.29,218.83,211.71,213.56,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-24",218.27,218.34,214.89,216.28,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-23",217.37,218.54,215.08,216.74,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",210.39,215.86,210.21,214.82,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",210.13,212.82,207.83,209.68,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-18",208.26,210.78,204.58,209.48,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",213.97,216.15,206.8,209.16,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",209.97,212.79,208,211.85,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",207.27,208.97,203.21,207.93,{"symbol":5,"time":778,"open":779,"high":780,"low":509,"close":781},"2026-03-12",208.85,211.87,204.21,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",215,215.34,209.55,209.84,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",216.99,217.52,210.3,211.72,{"symbol":5,"time":795,"open":796,"high":796,"low":797,"close":697},"2026-03-09",226.9,215.28,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",228.29,229.65,224.77,228.13,{"symbol":5,"time":805,"open":625,"high":806,"low":807,"close":801},"2026-03-05",231.1,223.95,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",224.55,228.64,223.31,225.58,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-03",228.05,230.75,221.48,225.23,{"symbol":5,"time":821,"open":822,"high":823,"low":641,"close":824},"2026-03-02",227.58,231.02,229.27,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",228.41,228.81,223.51,228.2,{"symbol":5,"time":832,"open":833,"high":834,"low":412,"close":835},"2026-02-26",219.61,225.89,225.22,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-25",216.7,218.31,213.58,218.13,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-24",213.45,216.23,209.44,215.98,{"symbol":5,"time":849,"open":426,"high":732,"low":850,"close":851},"2026-02-23",213.01,214.33,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",220.17,221,214.51,216.51,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",213.8,218.67,213.05,218.37,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":405},"2026-02-18",213.66,215.23,210.32,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-17",212.26,216.04,206.93,214,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-13",206.14,212.05,202.08,208.45,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-12",205.18,207.87,195,204.79,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",211.73,212.99,204.03,205.31,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",220.5,224.61,210.01,212.58,{"symbol":5,"time":900,"open":901,"high":902,"low":737,"close":903},"2026-02-09",240.12,242,217.79,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-06",244.26,245.21,239.33,241.58,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-05",252.18,253.22,242.46,242.75,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-04",247.47,254.48,245.73,249.55,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-03",245,250.19,241.86,247.73,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-02",250.42,255.18,244.34,245.27,{"symbol":5,"time":935,"open":936,"high":937,"low":220,"close":938},"2026-01-30",248.73,256.6,249.37,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-29",244.42,248.46,241.71,245.84,{"symbol":5,"time":946,"open":263,"high":947,"low":948,"close":949},"2026-01-28",246.2,240.8,242.37,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-27",250.06,250.38,236.53,242.33,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-26",253.7,255.95,252.07,255.41,{"symbol":5,"time":963,"open":964,"high":965,"low":964,"close":966},"2026-01-23",248.58,253.72,253.21,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":953},"2026-01-22",249.19,252.11,247.1,{"symbol":5,"time":973,"open":224,"high":974,"low":975,"close":976},"2026-01-21",257.67,244.98,250.08,{"symbol":5,"time":978,"open":979,"high":278,"low":980,"close":981},"2026-01-20",255.6,254.21,254.88,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-16",255.23,258.59,253.39,258.52,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-15",256.19,258.27,255.07,256.15,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-14",256.79,260.29,255.83,256.98,{"symbol":5,"time":1001,"open":1002,"high":87,"low":1003,"close":1004},"2026-01-13",263.9,255.3,257,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-12",265.13,266.87,262.4,264.84,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-09",264.4,266.67,263.62,264.59,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",259.43,266.61,258,264.54,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-07",259.25,260.94,254.11,259,{"symbol":5,"time":1030,"open":144,"high":1031,"low":1032,"close":1033},"2026-01-06",264.64,259.42,262.77,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-05",254.78,265.75,253.19,263.24,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-02",257.11,258.57,254.34,256,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-31",261.03,261.54,258.73,258.79,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-30",263.04,263.79,261.75,261.83,{"symbol":5,"time":1059,"open":1049,"high":1060,"low":1061,"close":1062},"2025-12-29",263.69,261.5,263.14,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-26",260.76,261.91,259.32,261.48,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1071,"close":1073},"2025-12-24",257.96,261.8,260.77,{"symbol":5,"time":1075,"open":1021,"high":1028,"low":1076,"close":1077},"2025-12-23",256.48,258.7,{"symbol":5,"time":1079,"open":1080,"high":1028,"low":1081,"close":1082},"2025-12-22",251.96,251.37,258.25,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":986},"2025-12-19",252.88,256.71,252.14,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",249.75,253.77,249.13,252.64,{"symbol":5,"time":1095,"open":322,"high":1036,"low":1096,"close":1097},"2025-12-17",250.26,250.9,{"symbol":5,"time":1099,"open":990,"high":1100,"low":1101,"close":1102},"2025-12-16",256.74,249.27,251.98,{"symbol":5,"time":1104,"open":980,"high":1105,"low":1106,"close":990},"2025-12-15",257.37,253.07,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-12",249.05,256.18,248.9,255.38,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-11",242.16,247.76,240.83,247.62,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1122},"2025-12-10",239.48,240.45,236.34,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-09",238.68,240.75,237.88,239.91,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-08",238.77,239.79,236.7,237.85,{"symbol":5,"time":1137,"open":1138,"high":924,"low":1139,"close":1140},"2025-12-05",244.69,238.65,239.71,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-04",245.77,246.89,243.87,245.41,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-03",244.43,246.23,242.61,245.36,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-02",245.88,246.74,243.37,244.22,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-01",248.4,249.47,246.07,246.1,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1118},"2025-11-28",247.74,249.99,246.6,{"symbol":5,"time":1171,"open":1172,"high":322,"low":1173,"close":1174},"2025-11-26",250.57,247.8,248.52,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-25",249.8,251.59,247.7,250.24,{"symbol":5,"time":1182,"open":1183,"high":335,"low":1184,"close":1185},"2025-11-24",251.26,244.72,248.21,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-21",249,251.65,246.85,251.41,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-20",245.74,250.43,245.69,247.3,{"symbol":5,"time":1199,"open":1200,"high":146,"low":1201,"close":1202},"2025-11-19",258.5,247.64,248.72,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1045,"close":1207},"2025-11-18",259.54,261.56,258.64,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-17",259.41,261.63,257.9,259.31,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-14",258.22,262.59,254.57,258.51,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1086},"2025-11-13",255.29,259.45,254.46,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-12",254.4,256.53,253.17,255.86,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":239},"2025-11-11",251.3,255.15,250.49,{"symbol":5,"time":1237,"open":1238,"high":203,"low":1239,"close":1240},"2025-11-10",248.88,247.03,251.06,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-07",245.67,250.89,244.66,250.01,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":70,"close":1251},"2025-11-06",246.9,249.95,245.24,{"symbol":5,"time":1253,"open":1244,"high":1254,"low":48,"close":157},"2025-11-05",253,{"symbol":5,"time":1256,"open":1257,"high":970,"low":63,"close":1258},"2025-11-04",244.5,251.7,{"symbol":5,"time":1260,"open":1261,"high":1261,"low":1262,"close":1263},"2025-11-03",249.49,239.47,242.98,{"symbol":5,"time":1265,"open":915,"high":1266,"low":915,"close":1261},"2025-10-31",254.43,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",264.5,265.83,261.29,262.03,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-29",265.62,268.85,261.04,262.02,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":80,"close":1283},"2025-10-28",277.24,279,267.5,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1282},"2025-10-27",280.56,281.66,278.1,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-24",282.5,284.17,280.29,280.73,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-23",283.03,284.33,280.41,282.49,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-22",279.52,284.06,277.92,283.04,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-21",278.8,280.6,277.22,279.01,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-20",280.22,280.82,275.73,279.26,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-17",280.62,284.3,277.95,280.47,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-16",287.27,288.33,276.5,280.17,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-15",301.73,304.57,295.36,296.16,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-14",298.45,303.98,296.87,303.73,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-13",299.05,301.71,295.78,298,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-10",304.3,305.74,300.66,301.74,{"symbol":5,"time":1356,"open":1357,"high":1357,"low":1358,"close":1359},"2025-10-09",307.11,301.29,302.25,{"symbol":5,"time":1361,"open":1362,"high":1362,"low":1363,"close":1364},"2025-10-08",310.35,306.84,306.94,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-07",310.39,313.09,308.18,309.81,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-06",310.5,311.67,307.68,309.15,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-03",307.78,313.55,307.58,310.48,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-02",303.07,308.72,302,308.67,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-01",307.87,309.5,303.35,305.84,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-30",305,310.49,304.46,309.74,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-29",303.15,305.86,301.1,305.71,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-26",304.92,308.8,303.18,304.15,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-25",305.06,306.89,300.82,303.08,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-24",302.48,305.69,300.84,304.55,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-23",299.85,304.53,299.01,304.36,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-22",299.11,300.52,296.49,300.06,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-19",300.4,301.2,296.44,299.65,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-18",293,297.02,291.31,296.74,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-17",293.05,295.21,291.99,292.66,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-16",287.81,292.75,285.8,291.46,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-15",297.16,298.16,288.2,289.4,{"symbol":5,"time":1468,"open":1429,"high":1469,"low":1470,"close":1471},"2025-09-12",300.81,297.22,297.28,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-11",293.6,301.02,292.58,300.61,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-10",297.34,298.32,292.83,293.18,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-09",298.24,300.44,297.23,298.5,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-08",298.31,300,295.14,299.12,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-05",299.24,300.87,296.43,299.18,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-04",304.96,305.48,300.08,300.22,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",304,305.95,301.67,303.7,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",303.17,303.25,299.14,302.57,{"symbol":5,"time":1521,"open":1522,"high":1516,"low":1523,"close":1524},"2025-08-29",299.68,298.64,302.75,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-28",297.88,299.93,296.62,299.62,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-27",299.88,302.4,298.67,298.72,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-26",298.06,300.27,295.74,300.2,{"symbol":5,"time":1544,"open":1387,"high":1545,"low":1546,"close":1546},"2025-08-25",303.09,298.62,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1516},"2025-08-22",306.68,307.38,302.46,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-21",302.78,306.39,301.26,305.38,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-20",302.09,305.13,300.64,302.64,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-19",295.44,301.05,294.73,300.98,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-18",292.02,296.53,291.08,294.51,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-15",293.7,294.72,292.43,292.72,{"symbol":5,"time":1583,"open":1584,"high":1584,"low":1585,"close":1586},"2025-08-14",295.5,289.93,293.41,{"symbol":5,"time":1588,"open":1589,"high":1566,"low":1590,"close":1591},"2025-08-13",291.34,290.92,295.1,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-12",289.1,291.21,286.82,290.65,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-11",290,291.69,286.17,288.92,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-08",290.95,293.97,288.42,289.44,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-07",286.54,290.07,285.08,289.99,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-06",286.42,288,284.14,286.26,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-05",284.31,288.02,282.53,285.78,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-04",284.49,286.87,282.23,284.61,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1292},"2025-08-01",285,286,277.53,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-31",282.02,290.93,281.83,287.25,{"symbol":5,"time":1646,"open":1647,"high":1647,"low":1648,"close":1649},"2025-07-30",291.15,284.94,285.84,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-29",307.9,309.05,287.61,288.35,{"symbol":5,"time":1657,"open":1658,"high":1658,"low":1659,"close":1660},"2025-07-28",315,308.29,309.12,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1663,"close":1665},"2025-07-25",310.1,315.48,315.14,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-24",309.53,311.83,309,309.06,{"symbol":5,"time":1673,"open":1674,"high":1674,"low":1675,"close":1676},"2025-07-23",313.64,308.74,310.79,{"symbol":5,"time":1678,"open":1410,"high":1679,"low":1680,"close":1681},"2025-07-22",313.03,308.32,312.41,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-21",312.67,313.13,307.91,308.24,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-18",314.25,316.71,312.14,313.14,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-17",309.16,314.63,309.14,313.91,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-16",309.98,311.4,305.39,309.92,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1391,"close":1710},"2025-07-15",314.61,315.57,308.06,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1713,"close":1715},"2025-07-14",311.17,315.45,315.4,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-11",312.91,315.28,310.26,311.54,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-10",313.99,315.76,312.19,313.58,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-09",313.26,316.89,311.05,315.25,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-08",313.06,316.2,312.28,313.76,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-07",316.93,318.34,313.9,316.07,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-03",316,319.25,315.23,318.1,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-02",317.55,320,309.39,315.74,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-01",320.12,323.25,316.22,319.49,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1760},"2025-06-30",315.62,321.07,314.5,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1658,"close":1773},"2025-06-27",318.26,320.57,317.73,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-26",318,319.79,315.39,318.39,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-25",325,325.5,316.83,317.43,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-24",325.16,327.34,318.65,325.98,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-23",320.75,324.53,319.84,324.12,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-20",318.62,322.92,318.18,320.16,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-18",316.3,319.41,314.71,317.13,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-17",314.37,318.16,313.23,316.13,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-16",317.58,319.3,315.6,316.33,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-13",318.89,320.74,316.17,316.64,{"symbol":5,"time":1829,"open":1730,"high":1830,"low":1831,"close":1832},"2025-06-12",320.71,312.38,320.15,{"symbol":5,"time":1834,"open":1835,"high":1715,"low":1836,"close":1837},"2025-06-11",312.32,308.98,312.94,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-10",319.15,321.24,312.3,314.4,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-09",326.53,327.83,312.18,317.83,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-06",328.46,330.78,327.27,328.76,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-05",336.34,337.33,325.06,328.1,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1858},"2025-06-04",345.39,346.01,336.29,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-03",349.65,351.23,341.76,345.25,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-02",343.42,348.9,342.15,348.77,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-30",341.72,348.3,341,347.44,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-29",338.75,342.05,337.59,341.9,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-28",341.54,344.04,339.17,339.8,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-27",339.77,343.03,337.2,342.75,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-23",336.27,339.41,333.47,338.04,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-22",337.37,339.08,333.65,335.48,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-21",340.04,341.89,336.25,337.53,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-20",342.97,344.25,339.65,340.33,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-19",343.18,344.64,341.67,343.82,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-16",339.01,342.85,337.88,342.24,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-15",330.76,338.45,330.2,338.28,{"symbol":5,"time":1946,"open":1947,"high":1947,"low":1948,"close":1949},"2025-05-14",334.58,326.06,329.64,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-13",333.9,335.39,330.89,332.7,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-12",337.43,339.18,325.53,331.28,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-09",338.12,339.12,336.08,338.18,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-08",340.8,343.62,338.44,338.47,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-07",338.2,341.32,336.9,339.55,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-06",333.85,339.23,332.63,338.27,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-05",330.9,336.93,326.39,334.86,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-02",330.41,332.44,316.87,331.08,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-01",317.59,319.63,313.41,317.64,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-30",317.14,321.16,312.17,320.69,{"symbol":5,"time":2011,"open":2012,"high":2012,"low":2013,"close":2006},"2025-04-29",321.39,315.07,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-28",323.83,326.07,322.19,323.81,{"symbol":5,"time":2021,"open":1789,"high":1789,"low":1727,"close":2022},"2025-04-25",322.3,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-24",329.27,332.71,326.33,331.52,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-23",331.14,336.69,329.75,331.79,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-22",324.96,332,322.62,330.75,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-21",328.42,329.04,315.71,319.4,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-17",332.36,333.26,326.58,329.22,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-16",337.77,339,330.14,332.66,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-15",344.01,344.66,334.74,335.56,{"symbol":5,"time":2066,"open":1911,"high":2067,"low":2068,"close":2069},"2025-04-14",345.62,336.26,342.92,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-11",326.1,335.28,321.43,334.02,{"symbol":5,"time":2077,"open":2012,"high":2078,"low":2079,"close":2080},"2025-04-10",330.96,318.79,325.72,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-09",309.21,324.88,304.85,323.82,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-08",319.82,324.55,306.36,311.53,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-07",310.81,318.9,301.21,310.86,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":1749},"2025-04-04",341.59,344.88,316.63,{"symbol":5,"time":2105,"open":2069,"high":2106,"low":2107,"close":2108},"2025-04-03",350.7,340.85,344.4,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-02",340.43,345,339.02,344.07,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-01",345.07,345.34,341.03,343.86,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":1883,"close":2125},"2025-03-31",342.81,346.95,345.24,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-28",340.65,343.58,339.52,340.76,{"symbol":5,"time":2133,"open":2134,"high":1918,"low":2135,"close":1883},"2025-03-27",338.5,335.25,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-26",338.84,340.11,336.1,336.73,{"symbol":5,"time":2143,"open":1967,"high":2144,"low":2145,"close":2146},"2025-03-25",338.81,333.2,337.36,{"symbol":5,"time":2148,"open":2149,"high":2130,"low":2150,"close":2151},"2025-03-24",334.21,332.08,337.67,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2034},"2025-03-21",333.17,335.07,330.06,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-20",326.93,335.66,326.34,334.44,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2086,"close":2167},"2025-03-19",329.59,330.4,326.64,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":1852,"close":2172},"2025-03-18",329.14,333,329.66,{"symbol":5,"time":2174,"open":1761,"high":1949,"low":2175,"close":2170},"2025-03-17",322,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-14",323.55,325.77,321.76,325.24,{"symbol":5,"time":2183,"open":2184,"high":2184,"low":2185,"close":2186},"2025-03-13",327.11,322.41,322.85,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-12",325.75,327.63,320.67,325.08,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2189},"2025-03-11",322.82,327.88,321.88,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-10",323.02,324.4,318.24,321.85,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-07",338.58,339.48,321.19,324,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-06",339.82,342.01,334.7,339.85,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2218,"close":2220},"2025-03-05",335.61,342.04,340.79,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-04",343.72,345.43,336.48,337.27,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-03",336.87,343.21,336.38,341.8,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-28",334.81,338.43,332.78,337.74,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2159,"close":2154},"2025-02-27",328.6,334.69,{"symbol":5,"time":2244,"open":2028,"high":2245,"low":2246,"close":2247},"2025-02-26",333.03,327.6,328.33,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-25",329.91,332.69,329.12,331.83,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-24",325.44,331.09,325.37,328.49,{"symbol":5,"time":2261,"open":2262,"high":1854,"low":2263,"close":2264},"2025-02-21",324.67,323.84,325.56,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-20",326,327.4,322.67,325.13,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-19",327.26,327.99,325.36,327.33,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-18",322.24,326.4,320.04,326.3,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-14",328.85,329.6,319.5,321.5,{"symbol":5,"time":2290,"open":1782,"high":2291,"low":2292,"close":2293},"2025-02-13",328.92,324.01,328.56,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-12",320.38,325.1,319.69,324.61,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2175},"2025-02-11",323.97,324.17,320.77,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-10",322.07,324.79,319.81,324.29,{"symbol":5,"time":2312,"open":2313,"high":2178,"low":1824,"close":2314},"2025-02-07",319.68,322.33,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-06",316.95,320.72,315.66,319.99,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":1806},"2025-02-05",314.6,316.34,311.62,{"symbol":5,"time":2327,"open":1670,"high":2328,"low":2329,"close":2330},"2025-02-04",313,308.52,312.21,{"symbol":5,"time":2332,"open":2333,"high":1668,"low":2334,"close":1670},"2025-02-03",299.75,299.37,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-31",298.2,307.74,296.83,301.82,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-30",297.07,299.44,294.6,299.03,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-29",292,296,291.47,294.1,{"symbol":5,"time":2354,"open":2350,"high":2355,"low":2356,"close":1586},"2025-01-28",297.49,293.19,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2359,"close":2350},"2025-01-27",289.52,297.7,{"symbol":5,"time":2362,"open":2363,"high":1585,"low":2364,"close":2365},"2025-01-24",286.8,286.78,289.51,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":1619},"2025-01-23",292.45,294.36,287.5,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-22",297.15,297.66,293.4,293.5,{"symbol":5,"time":2378,"open":2379,"high":1429,"low":2380,"close":2381},"2025-01-21",296.88,293.86,296.77,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-17",295.79,296.93,293.91,294.82,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2390,"close":2384},"2025-01-16",290.76,296.02,{"symbol":5,"time":2393,"open":2349,"high":2349,"low":2394,"close":2395},"2025-01-15",287.76,290.19,{"symbol":5,"time":2397,"open":1637,"high":2398,"low":2399,"close":2400},"2025-01-14",289.75,284.87,289.11,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2403,"close":2405},"2025-01-13",285.22,288.31,285.81,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-10",285.99,290.34,283.62,287.01,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":1330,"close":2416},"2025-01-08",282.13,286.09,285.5,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-07",278.32,282.19,277.23,279.77,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-06",281.71,282,276.26,276.42,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-03",277.42,281.75,276.81,280.4,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-02",285.39,286.27,275.56,275.89,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-31",285.7,285.98,282.57,283.85,{"symbol":5,"time":2448,"open":2449,"high":2437,"low":1643,"close":2450},"2024-12-30",284.08,284.46,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":1612},"2024-12-27",287.84,289,285.2,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-26",286.55,289.12,286.18,288.36,{"symbol":5,"time":2463,"open":2403,"high":2464,"low":2465,"close":1655},"2024-12-24",288.5,283.57,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":1316,"close":2470},"2024-12-23",281.67,284.98,284.51,{"symbol":5,"time":2472,"open":1303,"high":2473,"low":2474,"close":2475},"2024-12-20",286.44,276.99,283.1,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-19",278.77,282.15,276.9,279.09,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-18",282.91,285.83,278.22,278.49,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2484},"2024-12-17",284.43,284.83,279.71,{"symbol":5,"time":2494,"open":2443,"high":2454,"low":1322,"close":1637},"2024-12-16",{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-13",282.28,285.69,281.48,284.59,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-12",284.96,286.2,281.08,281.19,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-11",284.82,285.93,281.5,283.58,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-10",283.75,288.41,282.6,283.74,{"symbol":5,"time":2520,"open":1445,"high":1345,"low":2521,"close":2522},"2024-12-09",283.05,291.85,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-06",301.35,303.43,296.39,296.71,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-05",306.51,307.67,303.5,303.58,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-04",308.38,310.94,306.77,307.26,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":1370},"2024-12-03",308.85,310.21,302.89,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-02",312.51,313.01,306.55,307.96,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-29",313.85,316.72,311.92,312.24,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2325,"close":2562},"2024-11-27",313.49,315.73,315.16,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-26",308.23,314.44,307.1,312.96,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":1555},"2024-11-25",302.32,306.49,300.77,{"symbol":5,"time":2575,"open":1411,"high":2576,"low":2577,"close":2578},"2024-11-22",308,301.93,304.29,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-21",297.14,303.67,294.83,302.44,{"symbol":5,"time":2586,"open":2587,"high":1448,"low":2588,"close":2589},"2024-11-20",294.01,291.12,295.88,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-19",292.17,293.77,289.8,292.49,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-18",291.73,295.61,290.29,293.59,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-15",294.63,296.94,292.44,294.58,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-14",297.5,299.42,294.21,294.71,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1481},"2024-11-13",295.13,299.71,295.09,{"symbol":5,"time":2620,"open":2607,"high":2621,"low":2622,"close":2623},"2024-11-12",296.12,292.77,295.27,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":1581},"2024-11-11",295.35,297.01,292.14,{"symbol":5,"time":2630,"open":2631,"high":2343,"low":2632,"close":2633},"2024-11-08",293.43,292.2,294.77,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2459,"close":2638},"2024-11-07",292.4,292.67,290.56,{"symbol":5,"time":2640,"open":2349,"high":2641,"low":2642,"close":2643},"2024-11-06",293.88,284.56,290.68,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-05",281.09,283.19,279.6,283.14,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2492,"close":2654},"2024-11-04",282.46,282.94,281.65,{"symbol":5,"time":2656,"open":2432,"high":2657,"low":2658,"close":2434},"2024-11-01",283.11,280.01,{"symbol":5,"time":2660,"open":2661,"high":2485,"low":2506,"close":2662},"2024-10-31",283.66,281.2,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-30",285.25,286.67,283.52,284.48,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-29",286.22,287.78,285.1,285.12,{"symbol":5,"time":2676,"open":2458,"high":2677,"low":2678,"close":2408},"2024-10-28",287.53,283.6,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-25",283,287.49,277.44,282.97,{"symbol":5,"time":2686,"open":1600,"high":1600,"low":2687,"close":2688},"2024-10-24",286.71,287.55,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-23",286.72,289.76,286.21,288.93,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-22",288.65,289.95,284.5,287.22,{"symbol":5,"time":2702,"open":2703,"high":1585,"low":2704,"close":2705},"2024-10-21",288.17,286.11,289.62,{"symbol":5,"time":2707,"open":2349,"high":2349,"low":2708,"close":2709},"2024-10-18",288.23,289.25,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2390},"2024-10-17",291.51,292.84,288.45,{"symbol":5,"time":2716,"open":1649,"high":2717,"low":2416,"close":2359},"2024-10-16",290.2,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-15",290.7,292.97,286.73,287.57,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-14",288.63,290.47,287.4,289.71,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-11",287.34,288.46,284.78,287.91,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2410,"close":2443},"2024-10-10",296.81,297.76,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":1589,"close":2744},"2024-10-09",291.45,295.54,294.94,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-08",289.15,294.32,288.67,293.16,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-07",288.97,290.35,284.39,286.9,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2705},"2024-10-04",286.07,290.05,284.95,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-03",286.84,287.39,284.79,286.06,{"symbol":5,"time":2769,"open":2403,"high":2770,"low":2771,"close":2772},"2024-10-02",286.29,284.04,285.91,{"symbol":5,"time":2774,"open":2654,"high":2775,"low":2776,"close":2777},"2024-10-01",286.45,281.12,286.3,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-30",280.15,281.93,278.19,281.37,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2786,"close":2788},"2024-09-27",277.5,280.66,279.45,{"symbol":5,"time":2790,"open":1315,"high":2791,"low":2792,"close":2793},"2024-09-26",281.21,277.35,277.99,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-25",280.96,282.41,278.9,280.75,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-24",282.03,282.68,278.2,279.33,{"symbol":5,"time":2807,"open":2486,"high":2808,"low":2809,"close":2802},"2024-09-23",282.76,276.7,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-20",279.61,281.13,274.25,276.06,{"symbol":5,"time":2817,"open":2818,"high":1572,"low":2819,"close":2820},"2024-09-19",291.16,281.82,282.2,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-18",296.99,297.11,290.17,291.18,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-17",299.02,300.94,294.48,295.94,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":1523,"close":2837},"2024-09-16",299,301.04,299.55,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-13",296.6,298.17,294.41,297.39,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2840},"2024-09-12",293.98,297.17,293.1,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":1466,"close":2853},"2024-09-11",297.78,297.87,294.65,{"symbol":5,"time":2855,"open":2856,"high":1353,"low":1471,"close":2857},"2024-09-10",299.25,298.82,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-09",295.7,299.9,294.85,298.94,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2601,"close":2868},"2024-09-06",295.01,296.75,294.19,{"symbol":5,"time":2870,"open":2871,"high":2871,"low":2750,"close":2872},"2024-09-05",298.22,295.55,{"symbol":5,"time":2874,"open":2875,"high":1486,"low":2876,"close":2877},"2024-09-04",295.31,294.86,297.75,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-03",292.9,296.1,292.57,294.49,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2882},"2024-08-30",291.84,293.13,288.94,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2351},"2024-08-29",291.62,293.71,290.01,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2825,"close":2898},"2024-08-28",290.74,294,290.87,{"symbol":5,"time":2900,"open":2723,"high":2901,"low":2700,"close":2902},"2024-08-27",291,290.06,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2364},"2024-08-26",288.44,289.09,286.35,{"symbol":5,"time":2909,"open":1581,"high":2910,"low":2911,"close":2912},"2024-08-23",292.76,286.03,287.83,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2729,"close":2917},"2024-08-22",289.74,292.1,291.82,{"symbol":5,"time":2919,"open":2920,"high":2717,"low":1644,"close":2365},"2024-08-21",288.25,{"symbol":5,"time":2922,"open":1644,"high":2923,"low":2924,"close":2920},"2024-08-20",289.36,286.49,{"symbol":5,"time":2926,"open":2699,"high":2735,"low":2699,"close":2458},"2024-08-19",{"symbol":5,"time":2928,"open":2929,"high":1627,"low":2930,"close":1614},"2024-08-16",285.28,283.86,{"symbol":5,"time":2932,"open":2766,"high":2933,"low":2934,"close":2935},"2024-08-15",286.46,283.27,284.4,{"symbol":5,"time":2937,"open":2938,"high":2455,"low":2939,"close":2940},"2024-08-14",281.92,281.76,284.7,{"symbol":5,"time":2942,"open":2943,"high":2649,"low":2944,"close":2791},"2024-08-13",282.9,280.59,{"symbol":5,"time":2946,"open":2681,"high":2947,"low":2948,"close":2949},"2024-08-12",284.12,280.67,281.6,{"symbol":5,"time":2951,"open":2518,"high":2952,"low":2953,"close":2954},"2024-08-09",283.99,281.06,282.75,{"symbol":5,"time":2956,"open":2957,"high":2449,"low":2958,"close":2959},"2024-08-08",281.25,280.68,282.84,{"symbol":5,"time":2961,"open":2426,"high":2756,"low":2813,"close":2962},"2024-08-07",281.64,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2957},"2024-08-06",278.97,284.72,278.47,{"symbol":5,"time":2969,"open":2970,"high":2682,"low":2971,"close":2419},"2024-08-05",286.43,277.97,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-02",289.04,290.31,283.17,287.14,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-01",285.37,287.18,283.18,287.12,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2976,"close":2988},"2024-07-31",284.42,287.6,283.49,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2787,"close":1636},"2024-07-30",280.84,286.01,{"symbol":5,"time":2994,"open":2995,"high":2410,"low":1309,"close":2996},"2024-07-29",280.93,279.37,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":2512},"2024-07-26",269.13,283.9,267,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-25",275.01,277.78,273.92,273.97,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-24",274.24,276.83,271.85,274.32,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-23",273.59,276.38,272.83,273.22,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-22",271.42,273.6,270.05,271.76,{"symbol":5,"time":3027,"open":135,"high":3028,"low":3029,"close":3030},"2024-07-19",272.94,269.26,270.27,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":229,"close":3035},"2024-07-18",271,272.33,270.53,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3012},"2024-07-17",268.35,272.91,267.88,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-07-16",271.53,273.45,267.51,267.62,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-15",271.54,273.36,270.08,270.46,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-12",271.52,274.97,270.26,271.05,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-11",267.89,270.38,266.18,270.12,{"symbol":5,"time":3066,"open":94,"high":3067,"low":3068,"close":3069},"2024-07-10",268.52,263.56,267.8,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-07-09",264.72,265.7,263.21,263.93,{"symbol":5,"time":3077,"open":132,"high":3078,"low":3079,"close":1022},"2024-07-08",266.25,263.75,{"symbol":5,"time":3081,"open":3082,"high":132,"low":3083,"close":3084},"2024-07-05",262.41,260.83,264.67,{"symbol":5,"time":3086,"open":3087,"high":1015,"low":3088,"close":3089},"2024-07-03",261.85,261.26,262.63,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":100},"2024-07-02",257.91,262.05,257.77,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-01",260,261.08,257.58,259.22,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":1213},"2024-06-28",258.68,261.43,257.99,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3109},"2024-06-27",254.7,260.13,253.37,{"symbol":5,"time":3112,"open":3113,"high":3113,"low":3114,"close":3115},"2024-06-26",259.62,251.42,253.5,{"symbol":5,"time":3117,"open":1010,"high":3118,"low":1210,"close":3119},"2024-06-25",266.39,259.9,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-24",264.8,266.28,262.27,265.19,{"symbol":5,"time":3127,"open":3128,"high":3128,"low":3129,"close":3130},"2024-06-21",264.9,262.72,264.6,{"symbol":5,"time":3132,"open":1068,"high":3133,"low":1068,"close":3134},"2024-06-20",264.7,264.66,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-06-18",260.78,264.26,260.67,261.87,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-17",257.64,262.23,257.29,261.16,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":1004,"close":3151},"2024-06-14",261.33,262.5,258.24,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":1021,"close":3137},"2024-06-13",258.65,261.1,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-12",256.77,259.55,253.46,258.88,{"symbol":5,"time":3163,"open":3164,"high":1004,"low":230,"close":3165},"2024-06-11",254.96,256.12,{"symbol":5,"time":3167,"open":186,"high":3168,"low":3169,"close":3170},"2024-06-10",255.43,252.22,255.17,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-07",250.76,253.86,250.72,253.53,{"symbol":5,"time":3178,"open":186,"high":3179,"low":3180,"close":3181},"2024-06-06",254.12,250.73,251.64,{"symbol":5,"time":3183,"open":3184,"high":3184,"low":327,"close":306},"2024-06-05",255.85,{"symbol":5,"time":3186,"open":3187,"high":961,"low":3188,"close":309},"2024-06-04",252.06,251.57,{"symbol":5,"time":3190,"open":3191,"high":1218,"low":1244,"close":3192},"2024-06-03",252.77,253.03,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-31",251.89,253.93,250.71,253.33,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-30",244.96,250.27,244.6,249.09,{"symbol":5,"time":3206,"open":1173,"high":3207,"low":1251,"close":3208},"2024-05-29",247.91,245.32,{"symbol":5,"time":3210,"open":3211,"high":3211,"low":3212,"close":3213},"2024-05-28",250.53,247.69,248.33,{"symbol":5,"time":3215,"open":1244,"high":3216,"low":925,"close":3187},"2024-05-24",252.4,{"symbol":5,"time":3218,"open":999,"high":3219,"low":930,"close":3220},"2024-05-23",257.09,250.96,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-22",257.98,259.35,257.15,257.65,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":1230,"close":3231},"2024-05-21",257.34,258.37,257.84,{"symbol":5,"time":3233,"open":3226,"high":1043,"low":3234,"close":3235},"2024-05-20",256.34,256.39,{"symbol":5,"time":3237,"open":3145,"high":3238,"low":3239,"close":974},"2024-05-17",258.2,254.82,{"symbol":5,"time":3241,"open":1254,"high":3242,"low":3243,"close":3244},"2024-05-16",256.28,251.63,255.52,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-15",249.56,253.14,249.4,251.78,{"symbol":5,"time":3252,"open":3247,"high":3253,"low":918,"close":3175},"2024-05-14",251.09,{"symbol":5,"time":3255,"open":3256,"high":1102,"low":3257,"close":3258},"2024-05-13",250.67,249.16,249.5,{"symbol":5,"time":3260,"open":251,"high":3261,"low":3262,"close":3263},"2024-05-10",251.28,248,250.82,{"symbol":5,"time":3265,"open":1257,"high":3266,"low":3267,"close":3268},"2024-05-09",248.18,244.35,247.56,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":1158,"close":3273},"2024-05-08",246.63,247.01,245.01,{"symbol":5,"time":3275,"open":1257,"high":3276,"low":3277,"close":3278},"2024-05-07",245.09,242.58,245.02,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-06",240.44,243.05,238.94,243.01,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-03",237.16,239.49,235.09,238.72,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-02",238.43,241.57,237.7,238.54,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-01",234.47,241,234.33,238.8,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-30",233.98,235.17,232.58,234.69,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-29",233.79,234.32,232.27,233.55,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-26",236.95,238.7,232.35,234.11,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3317},"2024-04-25",236.32,237.57,234.09,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-24",237.52,238,235.57,236.81,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-23",238.45,239.12,237.34,237.87,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3328},"2024-04-22",238.36,240.03,237.43,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-19",235.1,236.76,233.84,236.57,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3351,"close":3353},"2024-04-18",233.03,235.97,233.99,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-17",232.12,232.51,230.08,230.52,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-16",232,233.59,231.17,231.43,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-15",237.38,237.44,231.88,232.09,{"symbol":5,"time":3373,"open":3374,"high":3318,"low":3375,"close":3376},"2024-04-12",237.46,234,234.58,{"symbol":5,"time":3378,"open":1126,"high":35,"low":1134,"close":3379},"2024-04-11",238.17,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-10",239.27,241.99,238.92,240.02,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-09",244.84,244.95,242.26,244.13,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-04-08",243.7,244.33,242.82,244.16,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-05",240.66,245.96,240.33,243.99,{"symbol":5,"time":3405,"open":3406,"high":3406,"low":3407,"close":3408},"2024-04-04",247.23,240.06,240.3,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-03",245.56,247.42,245.2,245.37,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":1152},"2024-04-02",248.09,248.69,244.8,{"symbol":5,"time":3421,"open":3422,"high":1177,"low":3423,"close":3424},"2024-04-01",249.08,246.31,247.18,{"symbol":5,"time":3426,"open":1188,"high":3427,"low":3428,"close":3429},"2024-03-28",250.91,247.5,250.04,{"symbol":5,"time":3431,"open":918,"high":3432,"low":944,"close":220},"2024-03-27",248.64,{"symbol":5,"time":3434,"open":3435,"high":215,"low":3436,"close":1150},"2024-03-26",245.4,244.64,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3208,"close":51},"2024-03-25",246.55,247.21,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-22",251.01,251.39,246.51,246.53,{"symbol":5,"time":3448,"open":3449,"high":3449,"low":3450,"close":3451},"2024-03-21",255.69,250.13,250.3,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-03-20",253.97,256.1,253.05,255.87,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3174},"2024-03-19",254.06,255.14,252.46,{"symbol":5,"time":3464,"open":266,"high":3465,"low":284,"close":3466},"2024-03-18",255.39,253.69,{"symbol":5,"time":3468,"open":3114,"high":3244,"low":3469,"close":1229},"2024-03-15",250.87,{"symbol":5,"time":3471,"open":239,"high":3472,"low":3473,"close":3474},"2024-03-14",255.71,253.43,254.91,{"symbol":5,"time":3476,"open":239,"high":3449,"low":3477,"close":1112},"2024-03-13",253.11,{"symbol":5,"time":3479,"open":3480,"high":3244,"low":1087,"close":3239},"2024-03-12",252.67,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-11",251.4,252.85,250.09,252.71,{"symbol":5,"time":3488,"open":3489,"high":960,"low":3249,"close":3490},"2024-03-08",249.43,251.69,{"symbol":5,"time":3492,"open":3493,"high":1097,"low":3494,"close":3495},"2024-03-07",248.47,248.26,249.91,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3273,"close":3500},"2024-03-06",245.34,248.82,248.62,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-03-05",242.42,245.54,241.22,245.35,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-03-04",242.55,243.24,241.85,242.52,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-03-01",243.71,244.03,242.17,243.54,{"symbol":5,"time":3520,"open":3276,"high":3276,"low":3521,"close":3522},"2024-02-29",241.61,243.93,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":69,"close":3527},"2024-02-28",244.1,245.98,245.47,{"symbol":5,"time":3529,"open":3530,"high":3394,"low":3531,"close":3532},"2024-02-27",243.14,241.96,243.55,{"symbol":5,"time":3534,"open":3276,"high":196,"low":3535,"close":3536},"2024-02-26",243.8,244.04,{"symbol":5,"time":3538,"open":924,"high":3411,"low":3539,"close":924},"2024-02-23",244.06,{"symbol":5,"time":3541,"open":28,"high":3542,"low":3543,"close":3544},"2024-02-22",245.28,240.64,244.67,{"symbol":5,"time":3546,"open":3503,"high":3547,"low":3548,"close":3549},"2024-02-21",243.03,238.41,240.1,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-20",238.5,242.6,237.28,241.74,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-16",241.04,241.72,238.93,239.22,{"symbol":5,"time":3563,"open":3302,"high":3564,"low":3565,"close":3566},"2024-02-15",242.03,238.07,240.55,{"symbol":5,"time":3568,"open":3569,"high":3560,"low":3569,"close":1126},"2024-02-14",236.46,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3323},"2024-02-13",237.33,237.97,234.3,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3289,"close":3579},"2024-02-12",239,239.31,235.62,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3582,"close":3584},"2024-02-09",236.09,239.18,238.84,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-08",235.96,238.14,235.39,237.03,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-07",234.71,236.94,232.67,236.2,{"symbol":5,"time":3598,"open":3599,"high":3337,"low":3600,"close":3601},"2024-02-06",237.15,233.82,234.05,{"symbol":5,"time":3603,"open":3357,"high":3604,"low":3605,"close":3606},"2024-02-05",236.64,231.16,236.26,{"symbol":5,"time":3608,"open":3609,"high":3312,"low":3610,"close":3611},"2024-02-02",234.02,230.92,232.74,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3356},"2024-02-01",230.04,232.28,227.43,{"symbol":5,"time":3618,"open":3365,"high":3619,"low":3620,"close":3621},"2024-01-31",233.83,231.14,232.16,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-01-30",229.42,231.19,228.26,230.57,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-01-29",232.17,233.47,228.63,228.78,{"symbol":5,"time":3635,"open":3636,"high":3636,"low":3637,"close":3351},"2024-01-26",235.99,227.08,{"symbol":5,"time":3639,"open":3385,"high":948,"low":3640,"close":3641},"2024-01-25",235.82,237.75,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-24",241.15,241.17,238.78,239.07,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3650,"close":3652},"2024-01-23",238.3,241.27,239.68,{"symbol":5,"time":3654,"open":3548,"high":3655,"low":3368,"close":3328},"2024-01-22",239.85,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-01-19",238.12,239.93,237.24,238.79,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3317},"2024-01-18",232.33,237.73,231.5,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3353},"2024-01-17",233.97,237.64,233.19,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3631},"2024-01-16",235.08,236.9,232.72,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3362,"close":3681},"2024-01-12",232.61,234.85,234.8,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3362},"2024-01-11",230.72,232.26,229.62,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3689,"close":3691},"2024-01-10",225.55,230.25,230.15,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-01-09",226.96,227.46,224.21,226.14,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-01-08",226.65,229.03,224.75,228.84,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-01-05",226.42,227.52,223.43,225.28,{"symbol":5,"time":3711,"open":3712,"high":828,"low":3713,"close":3714},"2024-01-04",226.55,225.61,225.9,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-01-03",225.6,227.64,224.8,225.02,{"symbol":5,"time":3722,"open":3723,"high":350,"low":3724,"close":3725},"2024-01-02",224.86,224.33,225,{"symbol":5,"time":3727,"open":3728,"high":835,"low":3729,"close":3730},"2023-12-29",223.65,222.88,224.88,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-28",223.81,224.45,223.15,223.46,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-27",221.84,223.35,221.15,223.01,{"symbol":5,"time":3744,"open":3745,"high":642,"low":3746,"close":3747},"2023-12-26",222.09,221.17,222.36,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3729},"2023-12-22",223.2,223.3,221.42,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-21",219.99,222.96,218.63,222.86,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-20",223.25,223.98,220.1,220.11,{"symbol":5,"time":3766,"open":351,"high":3767,"low":3768,"close":3769},"2023-12-19",228.54,223.87,224.59,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-12-18",224.6,228.9,223.8,227.56,{"symbol":5,"time":3777,"open":3778,"high":3725,"low":3779,"close":642},"2023-12-15",220.55,220.36,{"symbol":5,"time":3781,"open":3782,"high":1164,"low":3783,"close":3784},"2023-12-14",243.42,223.12,227.04,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":907},"2023-12-13",248.5,248.95,244.63,{"symbol":5,"time":3791,"open":924,"high":253,"low":3792,"close":3793},"2023-12-12",244.17,247.59,{"symbol":5,"time":3795,"open":949,"high":3796,"low":949,"close":924},"2023-12-11",245.38,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":332},"2023-12-08",241.91,242.1,239.66,{"symbol":5,"time":3803,"open":3804,"high":3804,"low":3805,"close":3806},"2023-12-07",243.15,239.38,241.05,{"symbol":5,"time":3808,"open":3506,"high":219,"low":3290,"close":263},"2023-12-06",{"symbol":5,"time":3810,"open":185,"high":185,"low":1257,"close":3811},"2023-12-05",244.79,{"symbol":5,"time":3813,"open":3814,"high":1109,"low":3406,"close":62},"2023-12-04",248.1,{"symbol":5,"time":3816,"open":1161,"high":3817,"low":3818,"close":3262},"2023-12-01",249.48,247.31,{"symbol":5,"time":3820,"open":1184,"high":1101,"low":3821,"close":1188},"2023-11-30",244.09,{"symbol":5,"time":3823,"open":1169,"high":3824,"low":3825,"close":3278},"2023-11-29",246.97,243.83,{"symbol":5,"time":3827,"open":3483,"high":3828,"low":3829,"close":1156},"2023-11-28",252.32,246.73,{"symbol":5,"time":3831,"open":3832,"high":320,"low":3833,"close":280},"2023-11-27",252.59,252.12,{"symbol":5,"time":3835,"open":3250,"high":3836,"low":3253,"close":3837},"2023-11-24",252.93,252.92,{"symbol":5,"time":3839,"open":3840,"high":1178,"low":3841,"close":3842},"2023-11-22",248.84,248.48,250.99,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3845,"close":1111},"2023-11-21",247.07,249.81,{"symbol":5,"time":3848,"open":3208,"high":3268,"low":3389,"close":3849},"2023-11-20",246.56,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-17",246.61,247.33,244.3,245.45,{"symbol":5,"time":3857,"open":3858,"high":1194,"low":3858,"close":3859},"2023-11-16",241.5,245.51,{"symbol":5,"time":3861,"open":1157,"high":3862,"low":27,"close":3863},"2023-11-15",245.16,240.71,{"symbol":5,"time":3865,"open":3866,"high":158,"low":3867,"close":3868},"2023-11-14",247.48,243.97,244.14,{"symbol":5,"time":3870,"open":220,"high":3871,"low":62,"close":3872},"2023-11-13",249.36,247.75,{"symbol":5,"time":3874,"open":185,"high":942,"low":3875,"close":3876},"2023-11-10",245.59,248.27,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-11-09",246.43,248.54,245.82,246.77,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-08",243.73,246.91,241.46,245.57,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-11-07",243.23,244.05,241.88,244,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-11-06",242.92,245.08,242.41,242.97,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":955},"2023-11-03",243.13,243.9,240.41,{"symbol":5,"time":3907,"open":3908,"high":3503,"low":3909,"close":3910},"2023-11-02",237.01,236.89,242.2,{"symbol":5,"time":3912,"open":3913,"high":3329,"low":3305,"close":3914},"2023-11-01",235.81,237.31,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-31",234.4,236.75,233.33,235.49,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":828,"close":3925},"2023-10-30",229.44,234.73,233.73,{"symbol":5,"time":3927,"open":3375,"high":3375,"low":3928,"close":3929},"2023-10-27",226.79,228.24,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-10-26",231.28,233.8,229.76,229.89,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":806},"2023-10-25",232.5,234.76,230.53,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3943,"close":3945},"2023-10-24",229.05,232.1,231.21,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-23",227.71,228.8,226.38,227.7,{"symbol":5,"time":3953,"open":3954,"high":3679,"low":3955,"close":3956},"2023-10-20",231.01,227.28,227.57,{"symbol":5,"time":3958,"open":3289,"high":3959,"low":3960,"close":3961},"2023-10-19",235.78,230.62,231.03,{"symbol":5,"time":3963,"open":3964,"high":3295,"low":3965,"close":3966},"2023-10-18",236.45,234.21,234.34,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3924,"close":3971},"2023-10-17",236.39,237.95,236.03,{"symbol":5,"time":3973,"open":3974,"high":3336,"low":3975,"close":3976},"2023-10-16",234.87,233.66,236.59,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-13",234.84,236,233.07,233.88,{"symbol":5,"time":3984,"open":3589,"high":3985,"low":3986,"close":3987},"2023-10-12",236.19,232.89,233.44,{"symbol":5,"time":3989,"open":3320,"high":3990,"low":3991,"close":3992},"2023-10-11",235.16,232.71,234.9,{"symbol":5,"time":3994,"open":3995,"high":3375,"low":3996,"close":3997},"2023-10-10",233.4,231.75,233.49,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-09",230.79,233.21,230.56,233.11,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-06",229,233.13,228.5,232.01,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-05",229.3,231,228.23,229.56,{"symbol":5,"time":4017,"open":4018,"high":801,"low":4019,"close":4020},"2023-10-04",225.97,225.74,229.26,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":3740,"close":835},"2023-10-03",225.05,226.29,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-02",227,227.22,223.75,224.91,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-09-29",231.27,231.76,226.84,227.93,{"symbol":5,"time":4038,"open":3961,"high":4039,"low":4040,"close":4041},"2023-09-28",233.2,230.33,230.77,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4040},"2023-09-27",231.48,231.87,228.76,{"symbol":5,"time":4048,"open":4049,"high":3987,"low":4050,"close":4051},"2023-09-26",232.18,230.31,230.93,{"symbol":5,"time":4053,"open":4054,"high":3925,"low":4055,"close":4056},"2023-09-25",232.25,232.13,233.25,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-09-22",232.77,235.07,231.65,233.08,{"symbol":5,"time":4064,"open":3306,"high":4065,"low":3357,"close":4066},"2023-09-21",235.54,232.94,[4068,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4138,4143,4148,4153,4158,4163,4168,4171,4176,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4334,4339,4343,4348,4353,4357,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4420,4425,4430,4434,4439,4444,4448,4453,4458,4463,4468,4473,4478,4483,4487,4492,4497,4502,4506,4510,4515,4520,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4807,4812,4817,4822,4827,4832,4837,4842,4846,4851,4855,4860,4865,4870,4875,4880,4885,4889,4892,4897,4902,4906,4910,4913,4917,4921,4926,4929,4934,4939,4944,4949,4953,4958,4963,4967,4971,4975,4980,4985,4990,4994,4999,5003,5008,5013,5018,5023,5028,5032,5037,5042,5047,5052,5057,5062,5067,5072,5076,5080,5085,5088,5093,5098,5103,5108,5112,5114,5118,5123,5128,5132,5137,5141,5146,5151,5156,5159,5164,5169,5174,5179,5182,5187,5192,5197,5201,5206,5210,5215,5219,5224,5229,5234,5239,5244,5249,5254,5258,5262,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5315,5320,5325,5330,5335,5339],{"symbol":4069,"time":26,"open":4070,"high":4071,"low":4072,"close":4073},"SPY",761.31,762,757.97,761.69,{"symbol":4069,"time":32,"open":4075,"high":4076,"low":4077,"close":4078},763.15,763.57,759.96,762.6,{"symbol":4069,"time":38,"open":4080,"high":4081,"low":4082,"close":4083},759.5,761.67,749.6,754.05,{"symbol":4069,"time":44,"open":4085,"high":4086,"low":4087,"close":4088},760.12,760.35,756.15,757.39,{"symbol":4069,"time":50,"open":4090,"high":4091,"low":4092,"close":4093},759,763.52,757.93,760.88,{"symbol":4069,"time":55,"open":4095,"high":4096,"low":4097,"close":4098},764.72,766.38,763.6,764.29,{"symbol":4069,"time":60,"open":4100,"high":4101,"low":4102,"close":4103},758.03,760.11,756.64,757.83,{"symbol":4069,"time":66,"open":4105,"high":4106,"low":4107,"close":4108},764.08,764.47,760.94,762.4,{"symbol":4069,"time":72,"open":4110,"high":4111,"low":4112,"close":4113},769.07,769.7,765.14,765.96,{"symbol":4069,"time":78,"open":4115,"high":4116,"low":4117,"close":4118},772.01,772.87,769,770.19,{"symbol":4069,"time":84,"open":4120,"high":4121,"low":4122,"close":4123},767.9,774.03,767.45,773.17,{"symbol":4069,"time":90,"open":4125,"high":4126,"low":4127,"close":4128},762.45,766.43,761.73,765.16,{"symbol":4069,"time":96,"open":4130,"high":4131,"low":4132,"close":4133},762.01,764.67,759.48,761.78,{"symbol":4069,"time":102,"open":4135,"high":4136,"low":4095,"close":4137},767.33,768,767.05,{"symbol":4069,"time":108,"open":4139,"high":4140,"low":4141,"close":4142},771.76,775.3,768.31,769.35,{"symbol":4069,"time":113,"open":4144,"high":4145,"low":4146,"close":4147},768.5,772.36,767.16,771.1,{"symbol":4069,"time":119,"open":4149,"high":4150,"low":4151,"close":4152},764.73,767.35,763.93,766.08,{"symbol":4069,"time":125,"open":4154,"high":4155,"low":4156,"close":4157},766.16,766.78,763.05,765.91,{"symbol":4069,"time":131,"open":4159,"high":4160,"low":4161,"close":4162},764.78,765.22,762.08,763.47,{"symbol":4069,"time":137,"open":4164,"high":4165,"low":4166,"close":4167},766.05,767.85,764.17,765.72,{"symbol":4069,"time":142,"open":4113,"high":4169,"low":4170,"close":4078},768.15,762.04,{"symbol":4069,"time":148,"open":4172,"high":4173,"low":4174,"close":4175},770.36,772.47,768.1,769.06,{"symbol":4069,"time":154,"open":4177,"high":4178,"low":4179,"close":4122},768.7,769.5,766.92,{"symbol":4069,"time":160,"open":4181,"high":4182,"low":4183,"close":4184},776.18,776.78,772.51,772.67,{"symbol":4069,"time":166,"open":4186,"high":4187,"low":4188,"close":4189},778.54,778.8,775.43,776.34,{"symbol":4069,"time":172,"open":4191,"high":4192,"low":4193,"close":4194},774.87,779.37,774.11,777.88,{"symbol":4069,"time":177,"open":4196,"high":4197,"low":4198,"close":4199},774.71,774.9,771.28,772.49,{"symbol":4069,"time":182,"open":4201,"high":4202,"low":4203,"close":4204},774.53,774.61,769.2,770.56,{"symbol":4069,"time":188,"open":4206,"high":4207,"low":4208,"close":4209},772.6,775.05,771.62,773.03,{"symbol":4069,"time":193,"open":4211,"high":4212,"low":4213,"close":4214},771.02,773.92,769.61,773.26,{"symbol":4069,"time":199,"open":4216,"high":4217,"low":4218,"close":4219},770.21,771.82,767.46,768.56,{"symbol":4069,"time":205,"open":4221,"high":4222,"low":4223,"close":4224},775.85,776.85,769.51,769.79,{"symbol":4069,"time":211,"open":4226,"high":4227,"low":4228,"close":4229},760.63,773.41,760.52,771.33,{"symbol":4069,"time":217,"open":4231,"high":4232,"low":4233,"close":4234},749.44,758.58,748.8,757.67,{"symbol":4069,"time":222,"open":4236,"high":4237,"low":4238,"close":4239},744.68,748.9,737.68,747.03,{"symbol":4069,"time":228,"open":4241,"high":4242,"low":4243,"close":4244},736.05,742.45,734.59,741.69,{"symbol":4069,"time":233,"open":4246,"high":4247,"low":4248,"close":4249},739.97,742.68,729.1,729.46,{"symbol":4069,"time":238,"open":4251,"high":4252,"low":4253,"close":4254},739.19,742.79,735.98,740.86,{"symbol":4069,"time":244,"open":4256,"high":4257,"low":4258,"close":4259},744.91,745.53,735.87,739.09,{"symbol":4069,"time":249,"open":4261,"high":4262,"low":4263,"close":4264},738.51,743.72,737.29,738.93,{"symbol":4069,"time":255,"open":4266,"high":4267,"low":4268,"close":4269},739.37,742.56,735.21,738.18,{"symbol":4069,"time":261,"open":4271,"high":4272,"low":4273,"close":4274},746.62,750.02,746.37,747.41,{"symbol":4069,"time":265,"open":4276,"high":4277,"low":4278,"close":4279},746.29,749.04,744.18,748.28,{"symbol":4069,"time":271,"open":4281,"high":4282,"low":4283,"close":4284},747.06,748.73,741.51,742.09,{"symbol":4069,"time":277,"open":4286,"high":4287,"low":4288,"close":4289},742.08,747.29,740.8,743.29,{"symbol":4069,"time":283,"open":4291,"high":4292,"low":4293,"close":4294},752.76,754.57,747.88,750.72,{"symbol":4069,"time":288,"open":4296,"high":4297,"low":4298,"close":4299},754.24,755.58,750.2,754.81,{"symbol":4069,"time":292,"open":4301,"high":4302,"low":4303,"close":4304},750.91,753.34,748.66,751.83,{"symbol":4069,"time":298,"open":4306,"high":4307,"low":4308,"close":4309},752.47,753.91,748,749.17,{"symbol":4069,"time":303,"open":4311,"high":4312,"low":4313,"close":4314},752.05,755.42,748.1,754.95,{"symbol":4069,"time":308,"open":4316,"high":4317,"low":4318,"close":4319},747.35,751.97,745.59,751.71,{"symbol":4069,"time":313,"open":4321,"high":4322,"low":4323,"close":4324},743.16,746.15,739.51,745.4,{"symbol":4069,"time":319,"open":4326,"high":4327,"low":4328,"close":4329},750.22,750.96,745.21,747.71,{"symbol":4069,"time":325,"open":4331,"high":4332,"low":4274,"close":4333},748.74,752.41,751.28,{"symbol":4069,"time":331,"open":4335,"high":4336,"low":4337,"close":4338},747.4,751.31,740.03,744.78,{"symbol":4069,"time":337,"open":4340,"high":4231,"low":4341,"close":4342},745,742.38,745.76,{"symbol":4069,"time":343,"open":4344,"high":4345,"low":4346,"close":4347},741.29,748.02,740.89,746.77,{"symbol":4069,"time":349,"open":4349,"high":4350,"low":4351,"close":4352},736.53,741.56,732.09,741,{"symbol":4069,"time":355,"open":4354,"high":4349,"low":4355,"close":4356},728.95,716.58,728.99,{"symbol":4069,"time":361,"open":4358,"high":4266,"low":4359,"close":4360},738.91,729.6,734.3,{"symbol":4069,"time":367,"open":4362,"high":4363,"low":4364,"close":4365},735.17,739.95,730.84,733.24,{"symbol":4069,"time":373,"open":4367,"high":4368,"low":4369,"close":4370},733.81,739.63,732.3,733.58,{"symbol":4069,"time":379,"open":4372,"high":4373,"low":4374,"close":4375},747.7,750.18,743.13,744.39,{"symbol":4069,"time":385,"open":4377,"high":4378,"low":4379,"close":4380},747.76,748.23,743.86,746.74,{"symbol":4069,"time":391,"open":4382,"high":4383,"low":4384,"close":4385},751.29,752.15,739.22,740.96,{"symbol":4069,"time":397,"open":4387,"high":4388,"low":4389,"close":4390},754.55,755.44,749.88,750.33,{"symbol":4069,"time":402,"open":4392,"high":4393,"low":4394,"close":4395},751.85,756.68,751.76,754.83,{"symbol":4069,"time":408,"open":4397,"high":4398,"low":4399,"close":4400},740.71,744.44,735.03,741.75,{"symbol":4069,"time":414,"open":4402,"high":4403,"low":4404,"close":4405},728.76,740,724.41,737.76,{"symbol":4069,"time":419,"open":4407,"high":4408,"low":4409,"close":4410},733.39,738.38,725.33,725.43,{"symbol":4069,"time":425,"open":4412,"high":4413,"low":4414,"close":4415},743.63,746.9,722.59,737.05,{"symbol":4069,"time":431,"open":4417,"high":4418,"low":4419,"close":4384},743.36,745.34,738.19,{"symbol":4069,"time":437,"open":4421,"high":4422,"low":4423,"close":4424},752.31,752.82,735.53,737.55,{"symbol":4069,"time":443,"open":4426,"high":4427,"low":4428,"close":4429},752.1,758.31,751.47,757.09,{"symbol":4069,"time":448,"open":4431,"high":4432,"low":4433,"close":4296},758.15,758.8,753.57,{"symbol":4069,"time":454,"open":4435,"high":4436,"low":4437,"close":4438},757.03,760.4,756.75,759.57,{"symbol":4069,"time":460,"open":4440,"high":4441,"low":4442,"close":4443},755.36,760.28,754.69,758.54,{"symbol":4069,"time":466,"open":4445,"high":4446,"low":4442,"close":4447},755.9,758.08,756.48,{"symbol":4069,"time":472,"open":4449,"high":4450,"low":4451,"close":4452},750.25,755.15,749.23,754.6,{"symbol":4069,"time":478,"open":4454,"high":4455,"low":4456,"close":4457},750.88,751.38,748.22,750.46,{"symbol":4069,"time":484,"open":4459,"high":4460,"low":4461,"close":4462},750.01,752.13,748.37,750.59,{"symbol":4069,"time":490,"open":4464,"high":4465,"low":4466,"close":4467},746.24,748.94,744.48,745.64,{"symbol":4069,"time":496,"open":4469,"high":4470,"low":4471,"close":4472},738.64,744.87,737.03,742.72,{"symbol":4069,"time":500,"open":4474,"high":4475,"low":4476,"close":4477},735.71,741.87,733.89,741.25,{"symbol":4069,"time":506,"open":4479,"high":4480,"low":4481,"close":4482},734.78,737.65,731.53,733.73,{"symbol":4069,"time":512,"open":4484,"high":4485,"low":4407,"close":4486},739.83,741.42,738.65,{"symbol":4069,"time":518,"open":4488,"high":4489,"low":4490,"close":4491},741.79,743.46,737.96,739.17,{"symbol":4069,"time":524,"open":4493,"high":4494,"low":4495,"close":4496},743.65,749.53,743.56,748.17,{"symbol":4069,"time":530,"open":4498,"high":4499,"low":4500,"close":4501},738.47,743.91,735.47,742.31,{"symbol":4069,"time":536,"open":4503,"high":4504,"low":4505,"close":4269},736.89,738.84,731.83,{"symbol":4069,"time":542,"open":4507,"high":4508,"low":4507,"close":4509},736.45,740.79,739.3,{"symbol":4069,"time":548,"open":4511,"high":4512,"low":4513,"close":4514},734.93,738.08,734.57,737.62,{"symbol":4069,"time":554,"open":4516,"high":4517,"low":4518,"close":4519},735.05,736.13,729.75,731.58,{"symbol":4069,"time":560,"open":4521,"high":4243,"low":4522,"close":4523},728.16,727.82,733.83,{"symbol":4069,"time":565,"open":4525,"high":4526,"low":4527,"close":4528},721.77,725.04,721.49,723.77,{"symbol":4069,"time":571,"open":4530,"high":4531,"low":4532,"close":4533},720.07,722.12,714.99,718.01,{"symbol":4069,"time":577,"open":4535,"high":4536,"low":4537,"close":4538},721.25,724.87,720.47,720.65,{"symbol":4069,"time":583,"open":4540,"high":4541,"low":4542,"close":4543},714.63,719.79,710.45,718.66,{"symbol":4069,"time":588,"open":4545,"high":4546,"low":4547,"close":4548},711,712.2,708.37,711.58,{"symbol":4069,"time":594,"open":4550,"high":4551,"low":4552,"close":4553},711.82,712.88,709.25,711.69,{"symbol":4069,"time":599,"open":4555,"high":4556,"low":4557,"close":4558},713.17,715.63,712.3,715.17,{"symbol":4069,"time":605,"open":4560,"high":4561,"low":4562,"close":4563},710.75,714.47,709.01,713.94,{"symbol":4069,"time":611,"open":4565,"high":4566,"low":4567,"close":4568},709.5,712.36,702.28,708.45,{"symbol":4069,"time":616,"open":4570,"high":4571,"low":4572,"close":4573},709.15,711.45,708.22,711.21,{"symbol":4069,"time":621,"open":4575,"high":4576,"low":4577,"close":4578},710.28,711.28,702.64,704.08,{"symbol":4069,"time":627,"open":4580,"high":4581,"low":4582,"close":4583},708.78,709.91,706.14,708.72,{"symbol":4069,"time":633,"open":4582,"high":4585,"low":4586,"close":4587},712.39,705.76,710.14,{"symbol":4069,"time":639,"open":4589,"high":4590,"low":4591,"close":4592},701.06,702.78,698.53,701.66,{"symbol":4069,"time":645,"open":4594,"high":4595,"low":4596,"close":4597},695.26,700.28,694.2,699.94,{"symbol":4069,"time":650,"open":4599,"high":4600,"low":4601,"close":4602},687.69,694.58,687.66,694.46,{"symbol":4069,"time":656,"open":4604,"high":4605,"low":4606,"close":4607},677.41,686.3,676.58,686.1,{"symbol":4069,"time":662,"open":4609,"high":4610,"low":4611,"close":4612},681.32,682.03,678.45,679.46,{"symbol":4069,"time":667,"open":4614,"high":4615,"low":4616,"close":4617},674.84,681.16,673.77,679.91,{"symbol":4069,"time":673,"open":4619,"high":4620,"low":4621,"close":4622},676.39,677.08,671.46,676.01,{"symbol":4069,"time":679,"open":4624,"high":4625,"low":4626,"close":4627},656.65,659.61,651.06,659.22,{"symbol":4069,"time":685,"open":4629,"high":4630,"low":4631,"close":4632},655.86,659.72,655.52,658.93,{"symbol":4069,"time":691,"open":4634,"high":4635,"low":4636,"close":4637},646.42,658.2,645.11,655.83,{"symbol":4069,"time":696,"open":4639,"high":4640,"low":4641,"close":4642},653.9,658.52,653,655.24,{"symbol":4069,"time":702,"open":4644,"high":4645,"low":4646,"close":4647},638.94,651.54,637.98,650.34,{"symbol":4069,"time":707,"open":4649,"high":4650,"low":4651,"close":4652},640.11,640.37,629.28,631.97,{"symbol":4069,"time":712,"open":4654,"high":4655,"low":4656,"close":4657},642.5,642.66,633.11,634.09,{"symbol":4069,"time":718,"open":4659,"high":4660,"low":4661,"close":4662},652.06,654.85,644.82,645.09,{"symbol":4069,"time":724,"open":4664,"high":4665,"low":4666,"close":4667},658.67,660.89,654.24,656.82,{"symbol":4069,"time":730,"open":4669,"high":4670,"low":4671,"close":4672},651.32,657.03,649.88,653.18,{"symbol":4069,"time":736,"open":4674,"high":4675,"low":4676,"close":4677},658.07,662.62,653.94,655.38,{"symbol":4069,"time":742,"open":4679,"high":4680,"low":4681,"close":4682},656.51,656.69,644.72,648.57,{"symbol":4069,"time":748,"open":4684,"high":4685,"low":4686,"close":4687},656.97,662.98,655.17,659.8,{"symbol":4069,"time":754,"open":4689,"high":4690,"low":4691,"close":4692},668.36,669.72,661.19,661.43,{"symbol":4069,"time":760,"open":4694,"high":4695,"low":4696,"close":4697},672.39,674.44,669.7,670.79,{"symbol":4069,"time":766,"open":4699,"high":4700,"low":4701,"close":4702},668.38,672.07,667.12,669.03,{"symbol":4069,"time":772,"open":4704,"high":4705,"low":4706,"close":4707},669.27,672.34,661.36,662.29,{"symbol":4069,"time":778,"open":4709,"high":4710,"low":4711,"close":4712},671.16,671.65,665.87,666.06,{"symbol":4069,"time":783,"open":4714,"high":4715,"low":4716,"close":4717},677.58,680.08,673.34,676.33,{"symbol":4069,"time":789,"open":4719,"high":4720,"low":4721,"close":4722},677.72,683.36,674.76,677.18,{"symbol":4069,"time":795,"open":4724,"high":4725,"low":4726,"close":4727},666.39,679.92,662.39,678.27,{"symbol":4069,"time":799,"open":4729,"high":4730,"low":4731,"close":4732},673.41,676.11,669.76,672.38,{"symbol":4069,"time":805,"open":4734,"high":4735,"low":4736,"close":4737},682.08,685.53,675.61,681.31,{"symbol":4069,"time":809,"open":4739,"high":4740,"low":4741,"close":4742},681.63,687.09,679.62,685.13,{"symbol":4069,"time":815,"open":4744,"high":4745,"low":4746,"close":4747},675.06,682.61,669.66,680.33,{"symbol":4069,"time":821,"open":4749,"high":4750,"low":4751,"close":4752},678.7,688.62,678.02,686.38,{"symbol":4069,"time":826,"open":4754,"high":4755,"low":4756,"close":4757},683.09,686.86,681.64,685.99,{"symbol":4069,"time":832,"open":4759,"high":4760,"low":4761,"close":4762},693.28,693.3,684.35,689.3,{"symbol":4069,"time":837,"open":4764,"high":4765,"low":4766,"close":4767},690.18,693.68,690.1,693.15,{"symbol":4069,"time":843,"open":4769,"high":4770,"low":4771,"close":4772},681.9,688.35,680,687.35,{"symbol":4069,"time":849,"open":4774,"high":4775,"low":4776,"close":4777},687.83,690,680.37,682.39,{"symbol":4069,"time":853,"open":4779,"high":4780,"low":4781,"close":4782},682.32,690.06,681.73,689.43,{"symbol":4069,"time":859,"open":4784,"high":4785,"low":4786,"close":4787},683.84,686.18,681.55,684.48,{"symbol":4069,"time":865,"open":4789,"high":4790,"low":4791,"close":4792},684.02,689.15,682.83,686.29,{"symbol":4069,"time":870,"open":4794,"high":4795,"low":4796,"close":4797},680.14,684.94,675.78,682.85,{"symbol":4069,"time":876,"open":4799,"high":4800,"low":4801,"close":4802},681.69,686.28,677.52,681.75,{"symbol":4069,"time":882,"open":4804,"high":4805,"low":4776,"close":4806},694.24,695.35,681.27,{"symbol":4069,"time":888,"open":4808,"high":4809,"low":4810,"close":4811},696.39,697.14,689.18,691.96,{"symbol":4069,"time":894,"open":4813,"high":4814,"low":4815,"close":4816},694.95,696.54,691.66,692.12,{"symbol":4069,"time":900,"open":4818,"high":4819,"low":4820,"close":4821},689.42,695.87,688.34,693.95,{"symbol":4069,"time":905,"open":4823,"high":4824,"low":4825,"close":4826},681.46,692.31,680.85,690.62,{"symbol":4069,"time":911,"open":4828,"high":4829,"low":4830,"close":4831},680.94,683.69,675.79,677.62,{"symbol":4069,"time":917,"open":4833,"high":4834,"low":4835,"close":4836},690.35,691.45,681.76,686.19,{"symbol":4069,"time":923,"open":4838,"high":4839,"low":4840,"close":4841},696.21,696.96,684.03,689.53,{"symbol":4069,"time":929,"open":4843,"high":4844,"low":4818,"close":4845},689.58,696.93,695.41,{"symbol":4069,"time":935,"open":4847,"high":4848,"low":4849,"close":4850},691.79,694.21,687.12,691.97,{"symbol":4069,"time":940,"open":4808,"high":4852,"low":4853,"close":4854},697.06,684.83,694.04,{"symbol":4069,"time":946,"open":4856,"high":4857,"low":4858,"close":4859},697.05,697.84,693.94,695.42,{"symbol":4069,"time":951,"open":4861,"high":4862,"low":4863,"close":4864},694.18,696.53,693.57,695.49,{"symbol":4069,"time":957,"open":4866,"high":4867,"low":4868,"close":4869},690.49,694.13,689.92,692.73,{"symbol":4069,"time":963,"open":4871,"high":4872,"low":4873,"close":4874},688.15,690.96,687.16,689.23,{"symbol":4069,"time":968,"open":4876,"high":4877,"low":4878,"close":4879},689.85,691.13,686.92,688.98,{"symbol":4069,"time":973,"open":4881,"high":4882,"low":4883,"close":4884},679.65,688.74,678.13,685.4,{"symbol":4069,"time":978,"open":4886,"high":4887,"low":4888,"close":4714},681.49,684.77,676.57,{"symbol":4069,"time":983,"open":4890,"high":4891,"low":4766,"close":4815},693.66,694.25,{"symbol":4069,"time":989,"open":4893,"high":4894,"low":4895,"close":4896},694.57,695.45,691.25,692.24,{"symbol":4069,"time":995,"open":4898,"high":4899,"low":4900,"close":4901},691,691.72,686.04,690.36,{"symbol":4069,"time":1001,"open":4864,"high":4903,"low":4904,"close":4905},696.09,691.35,693.77,{"symbol":4069,"time":1006,"open":4907,"high":4903,"low":4908,"close":4909},690.68,690.63,695.16,{"symbol":4069,"time":1012,"open":4908,"high":4911,"low":4810,"close":4912},695.31,694.07,{"symbol":4069,"time":1018,"open":4914,"high":4826,"low":4915,"close":4916},688.82,687.49,689.51,{"symbol":4069,"time":1024,"open":4918,"high":4919,"low":4920,"close":4843},692.19,693.96,689.32,{"symbol":4069,"time":1030,"open":4922,"high":4923,"low":4924,"close":4925},687.93,692.32,687.78,691.81,{"symbol":4069,"time":1035,"open":4927,"high":4782,"low":4752,"close":4928},686.54,687.72,{"symbol":4069,"time":1041,"open":4930,"high":4931,"low":4932,"close":4933},685.71,686.87,679.82,683.17,{"symbol":4069,"time":1047,"open":4935,"high":4936,"low":4937,"close":4938},687.14,687.36,681.71,681.92,{"symbol":4069,"time":1053,"open":4940,"high":4941,"low":4942,"close":4943},687.45,688.56,686.58,687.01,{"symbol":4069,"time":1059,"open":4945,"high":4946,"low":4947,"close":4948},687.54,689.2,686.07,687.85,{"symbol":4069,"time":1064,"open":4950,"high":4815,"low":4951,"close":4952},690.64,689.27,690.31,{"symbol":4069,"time":1070,"open":4954,"high":4955,"low":4956,"close":4957},687.95,690.83,687.8,690.38,{"symbol":4069,"time":1075,"open":4959,"high":4960,"low":4961,"close":4962},683.92,688.2,683.87,687.96,{"symbol":4069,"time":1079,"open":4964,"high":4965,"low":4966,"close":4853},683.94,685.36,680.59,{"symbol":4069,"time":1084,"open":4968,"high":4969,"low":4970,"close":4966},676.59,681.09,676.47,{"symbol":4069,"time":1089,"open":4972,"high":4973,"low":4974,"close":4970},677.6,680.74,674.9,{"symbol":4069,"time":1095,"open":4976,"high":4977,"low":4978,"close":4979},679.89,680.44,671.2,671.4,{"symbol":4069,"time":1099,"open":4981,"high":4982,"low":4983,"close":4984},679.23,681.08,674.98,678.87,{"symbol":4069,"time":1104,"open":4986,"high":4987,"low":4988,"close":4989},685.74,685.76,679.25,680.73,{"symbol":4069,"time":1108,"open":4991,"high":4992,"low":4993,"close":4835},688.17,688.88,679.17,{"symbol":4069,"time":1114,"open":4995,"high":4996,"low":4997,"close":4998},685.14,689.25,682.17,689.17,{"symbol":4069,"time":1120,"open":5000,"high":5001,"low":4737,"close":5002},682.56,688.97,687.57,{"symbol":4069,"time":1125,"open":5004,"high":5005,"low":5006,"close":5007},683.15,685.39,682.59,683.04,{"symbol":4069,"time":1131,"open":5009,"high":5010,"low":5011,"close":5012},686.59,686.64,681.57,683.63,{"symbol":4069,"time":1137,"open":5014,"high":5015,"low":5016,"close":5017},685.47,688.39,684.58,685.69,{"symbol":4069,"time":1142,"open":5019,"high":5020,"low":5021,"close":5022},685.3,685.37,681.34,684.39,{"symbol":4069,"time":1148,"open":5024,"high":5025,"low":5026,"close":5027},680.57,684.91,679.69,683.89,{"symbol":4069,"time":1154,"open":4938,"high":5029,"low":5030,"close":5031},683.82,679.33,681.53,{"symbol":4069,"time":1160,"open":5033,"high":5034,"low":5035,"close":5036},678.81,682.99,678.74,680.27,{"symbol":4069,"time":1166,"open":5038,"high":5039,"low":5040,"close":5041},680.86,683.67,680.5,683.39,{"symbol":4069,"time":1171,"open":5043,"high":5044,"low":5045,"close":5046},677.63,681.7,676.72,679.68,{"symbol":4069,"time":1176,"open":5048,"high":5049,"low":5050,"close":5051},668.63,676.21,664.48,675.02,{"symbol":4069,"time":1182,"open":5053,"high":5054,"low":5055,"close":5056},662.69,670.06,661.59,668.73,{"symbol":4069,"time":1187,"open":5058,"high":5059,"low":5060,"close":5061},655.05,664.55,650.85,659.03,{"symbol":4069,"time":1193,"open":5063,"high":5064,"low":5065,"close":5066},672.91,675.56,651.89,652.53,{"symbol":4069,"time":1199,"open":5068,"high":5069,"low":5070,"close":5071},660.78,667.34,658.75,662.63,{"symbol":4069,"time":1204,"open":5073,"high":5074,"low":4629,"close":5075},662.1,665.12,660.08,{"symbol":4069,"time":1209,"open":4696,"high":5077,"low":5078,"close":5079},673.71,662.17,665.67,{"symbol":4069,"time":1215,"open":5081,"high":5082,"low":5083,"close":5084},665.38,675.66,663.27,671.93,{"symbol":4069,"time":1221,"open":5040,"high":5038,"low":5086,"close":5087},670.52,672.04,{"symbol":4069,"time":1226,"open":5089,"high":5090,"low":5091,"close":5092},684.79,684.96,680.95,683.38,{"symbol":4069,"time":1232,"open":5094,"high":5095,"low":5096,"close":5097},679.95,683.57,678.73,683,{"symbol":4069,"time":1237,"open":5099,"high":5100,"low":5101,"close":5102},677.24,682.18,675.03,681.44,{"symbol":4069,"time":1242,"open":5104,"high":5105,"low":5106,"close":5107},667.91,671.08,661.21,670.97,{"symbol":4069,"time":1248,"open":4970,"high":5109,"low":5110,"close":5111},677.38,668.72,670.31,{"symbol":4069,"time":1253,"open":4983,"high":5038,"low":5113,"close":4714},674.17,{"symbol":4069,"time":1256,"open":4730,"high":5115,"low":5116,"close":5117},679.96,674.58,675.24,{"symbol":4069,"time":1260,"open":5119,"high":5120,"low":5121,"close":5122},685.67,685.8,679.94,683.34,{"symbol":4069,"time":1265,"open":5124,"high":5125,"low":5126,"close":5127},685.04,685.08,679.24,682.06,{"symbol":4069,"time":1268,"open":5129,"high":5130,"low":5131,"close":5131},683.9,685.94,679.83,{"symbol":4069,"time":1274,"open":5133,"high":5134,"low":5135,"close":5136},688.72,689.7,682.87,687.39,{"symbol":4069,"time":1280,"open":5138,"high":5139,"low":4853,"close":5140},687.05,688.91,687.06,{"symbol":4069,"time":1285,"open":5142,"high":5143,"low":5144,"close":5145},682.73,685.54,682.12,685.24,{"symbol":4069,"time":1290,"open":5147,"high":5148,"low":5149,"close":5150},676.46,678.47,675.65,677.25,{"symbol":4069,"time":1296,"open":5152,"high":5153,"low":5154,"close":5155},668.12,672.71,667.8,671.76,{"symbol":4069,"time":1302,"open":5157,"high":5157,"low":5158,"close":5154},672,663.3,{"symbol":4069,"time":1308,"open":5160,"high":5161,"low":5162,"close":5163},671.44,672.99,669.98,671.29,{"symbol":4069,"time":1314,"open":5165,"high":5166,"low":5167,"close":5168},667.32,672.21,667.27,671.3,{"symbol":4069,"time":1320,"open":5170,"high":5171,"low":5172,"close":5173},659.5,665.76,658.14,664.39,{"symbol":4069,"time":1326,"open":5175,"high":5176,"low":5177,"close":5178},666.82,668.71,657.11,660.64,{"symbol":4069,"time":1332,"open":5175,"high":5180,"low":4632,"close":5181},670.23,665.17,{"symbol":4069,"time":1338,"open":5183,"high":5184,"low":5185,"close":5186},657.17,665.83,653.17,662.23,{"symbol":4069,"time":1344,"open":5188,"high":5189,"low":5190,"close":5191},660.65,665.13,659.77,663.04,{"symbol":4069,"time":1350,"open":5193,"high":5194,"low":5195,"close":5196},672.13,673.95,652.84,653.02,{"symbol":4069,"time":1356,"open":5198,"high":5199,"low":5200,"close":4709},673.53,673.94,669.21,{"symbol":4069,"time":1361,"open":5202,"high":5203,"low":5204,"close":5205},670.25,673.21,669.42,673.11,{"symbol":4069,"time":1366,"open":5207,"high":5161,"low":5208,"close":5209},672.54,667.67,669.12,{"symbol":4069,"time":1372,"open":5211,"high":5212,"low":5213,"close":5214},671.62,672.51,669.46,671.61,{"symbol":4069,"time":1378,"open":5216,"high":5217,"low":5218,"close":5200},669.99,672.68,668.16,{"symbol":4069,"time":1384,"open":5220,"high":5221,"low":5222,"close":5223},670.45,670.57,666.78,669.22,{"symbol":4069,"time":1390,"open":5225,"high":5226,"low":5227,"close":5228},663.17,669.37,663.06,668.45,{"symbol":4069,"time":1396,"open":5230,"high":5231,"low":5232,"close":5233},662.93,666.65,661.61,666.18,{"symbol":4069,"time":1402,"open":5235,"high":5236,"low":5237,"close":5238},664.36,665.28,661.86,663.68,{"symbol":4069,"time":1408,"open":5240,"high":5241,"low":5242,"close":5243},659.51,662.37,657.88,661.82,{"symbol":4069,"time":1414,"open":5245,"high":5246,"low":5247,"close":5248},657.94,659.41,654.41,658.05,{"symbol":4069,"time":1420,"open":5250,"high":5251,"low":5252,"close":5253},664.51,664.61,659.67,661.1,{"symbol":4069,"time":1426,"open":5255,"high":5069,"low":5256,"close":5257},666.72,661.98,663.21,{"symbol":4069,"time":1432,"open":5259,"high":5260,"low":5078,"close":5261},662.2,667.29,666.84,{"symbol":4069,"time":1438,"open":5263,"high":5059,"low":5264,"close":5265},662.33,660.37,663.7,{"symbol":4069,"time":1444,"open":5267,"high":5268,"low":5269,"close":5270},661.89,664.89,660.27,662.26,{"symbol":4069,"time":1450,"open":5272,"high":5273,"low":5274,"close":5275},660.01,661.72,654.3,659.18,{"symbol":4069,"time":1456,"open":5277,"high":5278,"low":5279,"close":5280},661.47,661.78,659.21,660,{"symbol":4069,"time":1462,"open":5282,"high":5283,"low":5284,"close":5285},659.64,661.04,659.34,660.91,{"symbol":4069,"time":1468,"open":5287,"high":5288,"low":5289,"close":5290},657.6,659.11,656.9,657.41,{"symbol":4069,"time":1473,"open":5292,"high":5293,"low":5294,"close":5295},654.18,658.33,653.59,657.63,{"symbol":4069,"time":1479,"open":5297,"high":5298,"low":5299,"close":5300},653.62,654.55,650.63,652.21,{"symbol":4069,"time":1485,"open":5302,"high":5303,"low":5304,"close":5305},648.97,650.86,647.22,650.33,{"symbol":4069,"time":1491,"open":5307,"high":5308,"low":5309,"close":5310},648.62,649.84,647.23,648.83,{"symbol":4069,"time":1497,"open":5312,"high":5300,"low":5313,"close":5314},651.48,643.33,647.24,{"symbol":4069,"time":1503,"open":5316,"high":5317,"low":5318,"close":5319},644.42,649.15,643.51,649.12,{"symbol":4069,"time":1509,"open":5321,"high":5322,"low":5323,"close":5324},642.67,644.21,640.46,643.74,{"symbol":4069,"time":1515,"open":5326,"high":5327,"low":5328,"close":5329},637.5,640.49,634.92,640.27,{"symbol":4069,"time":1521,"open":5331,"high":5332,"low":5333,"close":5334},647.47,647.84,643.14,645.05,{"symbol":4069,"time":1526,"open":5314,"high":5336,"low":5337,"close":5338},649.48,645.34,648.92,{"symbol":4069,"time":1532,"open":5340,"high":5341,"low":5316,"close":5342},644.57,647.37,646.63,[5344,5349,5351,5354,5357,5360,5362,5364,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5387,5390,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462],{"time":66,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5348},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":66,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5350,"datetime":5348},"CCI",{"time":96,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5353},"MACD","2026-09-01 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5356},"BULLISH","2026-08-26 00:00:00",{"time":125,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5358,"datetime":5359},"RSI","2026-08-25 00:00:00",{"time":137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5361},"2026-08-21 00:00:00",{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5350,"datetime":5363},"2026-08-20 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5358,"datetime":5365},"2026-08-19 00:00:00",{"time":211,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5350,"datetime":5367},"2026-08-04 00:00:00",{"time":222,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5369},"2026-07-31 00:00:00",{"time":228,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5371},"2026-07-30 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5373},"2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5375},"2026-07-27 00:00:00",{"time":255,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5377},"2026-07-23 00:00:00",{"time":271,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5379},"2026-07-20 00:00:00",{"time":288,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5358,"datetime":5381},"2026-07-15 00:00:00",{"time":379,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5383},"2026-06-22 00:00:00",{"time":385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5385,"datetime":5386},"MA","2026-06-18 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5388,"datetime":5389},"BollingerBands","2026-06-04 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5350,"datetime":5389},{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5392},"2026-05-27 00:00:00",{"time":496,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5394},"2026-05-21 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5396},"2026-05-20 00:00:00",{"time":506,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5398},"2026-05-19 00:00:00",{"time":560,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5385,"datetime":5400},"2026-05-06 00:00:00",{"time":599,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5350,"datetime":5402},"2026-04-27 00:00:00",{"time":605,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5404},"2026-04-24 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5385,"datetime":5406},"2026-04-20 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5350,"datetime":5408},"2026-04-06 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5410},"2026-03-20 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5358,"datetime":5410},{"time":778,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5413},"2026-03-12 00:00:00",{"time":789,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5415},"2026-03-10 00:00:00",{"time":795,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5358,"datetime":5417},"2026-03-09 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5419},"2026-03-02 00:00:00",{"time":837,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5421},"2026-02-25 00:00:00",{"time":905,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5385,"datetime":5423},"2026-02-06 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5358,"datetime":5425},"2026-01-28 00:00:00",{"time":973,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5350,"datetime":5427},"2026-01-21 00:00:00",{"time":995,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5429},"2026-01-14 00:00:00",{"time":1001,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5431},"2026-01-13 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5385,"datetime":5433},"2026-01-06 00:00:00",{"time":1041,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5358,"datetime":5435},"2026-01-02 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5350,"datetime":5437},"2025-12-15 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5439},"2025-12-12 00:00:00",{"time":1182,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5441},"2025-11-24 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5443},"2025-11-21 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5358,"datetime":5445},"2025-11-13 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5447},"2025-11-12 00:00:00",{"time":1296,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5385,"datetime":5449},"2025-10-23 00:00:00",{"time":1332,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5350,"datetime":5451},"2025-10-15 00:00:00",{"time":1344,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5347,"datetime":5453},"2025-10-13 00:00:00",{"time":1350,"symbol":5,"current_signal":5345,"signal_change":23,"signal_type":5346,"trading_system":5352,"datetime":5455},"2025-10-10 00:00:00",{"time":1366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5347,"datetime":5457},"2025-10-07 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5385,"datetime":5459},"2025-09-24 00:00:00",{"time":1426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5350,"datetime":5461},"2025-09-23 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5355,"trading_system":5352,"datetime":5463},"2025-09-22 00:00:00",[5465,5471,5476,5482,5487,5492,5498,5503,5509,5514,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895],{"symbol":5,"form":5466,"filingdate":760,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"8-K","ajg-20260317.htm","0000354190-26-000073","https://www.sec.gov/Archives/edgar/data/354190/000035419026000073/ajg-20260317.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419026000073/0000354190-26-000073-index.htm",{"symbol":5,"form":5466,"filingdate":778,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"ajg-20260306.htm","0000354190-26-000069","https://www.sec.gov/Archives/edgar/data/354190/000035419026000069/ajg-20260306.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419026000069/0000354190-26-000069-index.htm",{"symbol":5,"form":5477,"filingdate":870,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"10-K","ajg-20251231.htm","0001628280-26-008662","https://www.sec.gov/Archives/edgar/data/354190/000162828026008662/ajg-20251231.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828026008662/0001628280-26-008662-index.htm",{"symbol":5,"form":5466,"filingdate":940,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"d38405d8k.htm","0001193125-26-029407","https://www.sec.gov/Archives/edgar/data/354190/000119312526029407/d38405d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312526029407/0001193125-26-029407-index.htm",{"symbol":5,"form":5466,"filingdate":1099,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"ajg-20251216.htm","0000354190-25-000054","https://www.sec.gov/Archives/edgar/data/354190/000035419025000054/ajg-20251216.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419025000054/0000354190-25-000054-index.htm",{"symbol":5,"form":5493,"filingdate":1237,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"10-Q","ajg-20250930.htm","0001628280-25-050734","https://www.sec.gov/Archives/edgar/data/354190/000162828025050734/ajg-20250930.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025050734/0001628280-25-050734-index.htm",{"symbol":5,"form":5466,"filingdate":1268,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"d83473d8k.htm","0001193125-25-258781","https://www.sec.gov/Archives/edgar/data/354190/000119312525258781/d83473d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525258781/0001193125-25-258781-index.htm",{"symbol":5,"form":5504,"filingdate":1280,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"8-K/A","ajg-20250818.htm","0001628280-25-046542","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/ajg-20250818.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/0001628280-25-046542-index.htm",{"symbol":5,"form":5466,"filingdate":1444,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"ajg-20250918.htm","0000354190-25-000037","https://www.sec.gov/Archives/edgar/data/354190/000035419025000037/ajg-20250918.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419025000037/0000354190-25-000037-index.htm",{"symbol":5,"form":5466,"filingdate":1571,"primarydocument":5505,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"0000354190-25-000019","https://www.sec.gov/Archives/edgar/data/354190/000035419025000019/ajg-20250818.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419025000019/0000354190-25-000019-index.htm",{"symbol":5,"form":5493,"filingdate":1635,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"ajg-20250630.htm","0000354190-25-000011","https://www.sec.gov/Archives/edgar/data/354190/000035419025000011/ajg-20250630.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419025000011/0000354190-25-000011-index.htm",{"symbol":5,"form":5466,"filingdate":1640,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d37218d8k.htm","0001193125-25-170602","https://www.sec.gov/Archives/edgar/data/354190/000119312525170602/d37218d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525170602/0001193125-25-170602-index.htm",{"symbol":5,"form":5466,"filingdate":1863,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d89856d8k.htm","0001193125-25-134909","https://www.sec.gov/Archives/edgar/data/354190/000119312525134909/d89856d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525134909/0001193125-25-134909-index.htm",{"symbol":5,"form":5466,"filingdate":1946,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d89770d8k.htm","0001193125-25-119833","https://www.sec.gov/Archives/edgar/data/354190/000119312525119833/d89770d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525119833/0001193125-25-119833-index.htm",{"symbol":5,"form":5493,"filingdate":1993,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"ajg-20250331.htm","0000950170-25-062859","https://www.sec.gov/Archives/edgar/data/354190/000095017025062859/ajg-20250331.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017025062859/0000950170-25-062859-index.htm",{"symbol":5,"form":5466,"filingdate":1999,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"d937401d8k.htm","0001193125-25-110014","https://www.sec.gov/Archives/edgar/data/354190/000119312525110014/d937401d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525110014/0001193125-25-110014-index.htm",{"symbol":5,"form":5466,"filingdate":2100,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d813689d8k.htm","0001193125-25-073495","https://www.sec.gov/Archives/edgar/data/354190/000119312525073495/d813689d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525073495/0001193125-25-073495-index.htm",{"symbol":5,"form":5466,"filingdate":2158,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d830619d8k.htm","0001193125-25-058392","https://www.sec.gov/Archives/edgar/data/354190/000119312525058392/d830619d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525058392/0001193125-25-058392-index.htm",{"symbol":5,"form":5477,"filingdate":2278,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"ajg-20241231.htm","0000950170-25-021775","https://www.sec.gov/Archives/edgar/data/354190/000095017025021775/ajg-20241231.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017025021775/0000950170-25-021775-index.htm",{"symbol":5,"form":5466,"filingdate":2342,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d926210d8k.htm","0001193125-25-017328","https://www.sec.gov/Archives/edgar/data/354190/000119312525017328/d926210d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525017328/0001193125-25-017328-index.htm",{"symbol":5,"form":5466,"filingdate":2477,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"d882725d8k.htm","0001193125-24-282109","https://www.sec.gov/Archives/edgar/data/354190/000119312524282109/d882725d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524282109/0001193125-24-282109-index.htm",{"symbol":5,"form":5466,"filingdate":2508,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"d904143d8k.htm","0001193125-24-275765","https://www.sec.gov/Archives/edgar/data/354190/000119312524275765/d904143d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524275765/0001193125-24-275765-index.htm",{"symbol":5,"form":5466,"filingdate":2520,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"d885381d8k.htm","0001193125-24-272811","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/0001193125-24-272811-index.htm",{"symbol":5,"form":5493,"filingdate":2670,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"ajg-20240930.htm","0000950170-24-118320","https://www.sec.gov/Archives/edgar/data/354190/000095017024118320/ajg-20240930.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017024118320/0000950170-24-118320-index.htm",{"symbol":5,"form":5466,"filingdate":2686,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d902917d8k.htm","0001193125-24-242871","https://www.sec.gov/Archives/edgar/data/354190/000119312524242871/d902917d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524242871/0001193125-24-242871-index.htm",{"symbol":5,"form":5466,"filingdate":2817,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"d825684d8k.htm","0001193125-24-221794","https://www.sec.gov/Archives/edgar/data/354190/000119312524221794/d825684d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524221794/0001193125-24-221794-index.htm",{"symbol":5,"form":5493,"filingdate":2998,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"ajg-20240630.htm","0000950170-24-086937","https://www.sec.gov/Archives/edgar/data/354190/000095017024086937/ajg-20240630.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017024086937/0000950170-24-086937-index.htm",{"symbol":5,"form":5466,"filingdate":3003,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"d841953d8k.htm","0001193125-24-184856","https://www.sec.gov/Archives/edgar/data/354190/000119312524184856/d841953d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524184856/0001193125-24-184856-index.htm",{"symbol":5,"form":5466,"filingdate":3117,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d857810d8k.htm","0001193125-24-167503","https://www.sec.gov/Archives/edgar/data/354190/000119312524167503/d857810d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524167503/0001193125-24-167503-index.htm",{"symbol":5,"form":5466,"filingdate":3270,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"d829575d8k.htm","0001193125-24-134191","https://www.sec.gov/Archives/edgar/data/354190/000119312524134191/d829575d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524134191/0001193125-24-134191-index.htm",{"symbol":5,"form":5493,"filingdate":3298,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"ajg-20240331.htm","0000950170-24-050950","https://www.sec.gov/Archives/edgar/data/354190/000095017024050950/ajg-20240331.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017024050950/0000950170-24-050950-index.htm",{"symbol":5,"form":5466,"filingdate":3322,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"d828567d8k.htm","0001193125-24-113968","https://www.sec.gov/Archives/edgar/data/354190/000119312524113968/d828567d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524113968/0001193125-24-113968-index.htm",{"symbol":5,"form":5466,"filingdate":3448,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"d798715d8k.htm","0001193125-24-073326","https://www.sec.gov/Archives/edgar/data/354190/000119312524073326/d798715d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524073326/0001193125-24-073326-index.htm",{"symbol":5,"form":5466,"filingdate":3471,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d794926d8k.htm","0001193125-24-067927","https://www.sec.gov/Archives/edgar/data/354190/000119312524067927/d794926d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524067927/0001193125-24-067927-index.htm",{"symbol":5,"form":5466,"filingdate":3563,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d788888d8k.htm","0001193125-24-037550","https://www.sec.gov/Archives/edgar/data/354190/000119312524037550/d788888d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524037550/0001193125-24-037550-index.htm",{"symbol":5,"form":5477,"filingdate":3581,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"ajg-20231231.htm","0000950170-24-013370","https://www.sec.gov/Archives/edgar/data/354190/000095017024013370/ajg-20231231.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017024013370/0000950170-24-013370-index.htm",{"symbol":5,"form":5466,"filingdate":3639,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"d721955d8k.htm","0001193125-24-015499","https://www.sec.gov/Archives/edgar/data/354190/000119312524015499/d721955d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524015499/0001193125-24-015499-index.htm",{"symbol":5,"form":5466,"filingdate":3786,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"d631029d8k.htm","0001193125-23-293935","https://www.sec.gov/Archives/edgar/data/354190/000119312523293935/d631029d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523293935/0001193125-23-293935-index.htm",{"symbol":5,"form":5466,"filingdate":3907,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"d559010d8k.htm","0001193125-23-269382","https://www.sec.gov/Archives/edgar/data/354190/000119312523269382/d559010d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523269382/0001193125-23-269382-index.htm",{"symbol":5,"form":5493,"filingdate":3927,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"ajg-20230930.htm","0000950170-23-056014","https://www.sec.gov/Archives/edgar/data/354190/000095017023056014/ajg-20230930.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017023056014/0000950170-23-056014-index.htm",{"symbol":5,"form":5466,"filingdate":3931,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d538669d8k.htm","0001193125-23-264115","https://www.sec.gov/Archives/edgar/data/354190/000119312523264115/d538669d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523264115/0001193125-23-264115-index.htm",{"symbol":5,"form":5466,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-09-13","d399083d8k.htm","0001193125-23-233953","https://www.sec.gov/Archives/edgar/data/354190/000119312523233953/d399083d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523233953/0001193125-23-233953-index.htm",{"symbol":5,"form":5493,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-08-04","ajg-20230630.htm","0000950170-23-038474","https://www.sec.gov/Archives/edgar/data/354190/000095017023038474/ajg-20230630.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017023038474/0000950170-23-038474-index.htm",{"symbol":5,"form":5466,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-07-27","d460519d8k.htm","0001193125-23-196121","https://www.sec.gov/Archives/edgar/data/354190/000119312523196121/d460519d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523196121/0001193125-23-196121-index.htm",{"symbol":5,"form":5466,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-06-23","d463078d8k.htm","0001193125-23-173975","https://www.sec.gov/Archives/edgar/data/354190/000119312523173975/d463078d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523173975/0001193125-23-173975-index.htm",{"symbol":5,"form":5466,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-06-15","d521151d8k.htm","0001193125-23-167447","https://www.sec.gov/Archives/edgar/data/354190/000119312523167447/d521151d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523167447/0001193125-23-167447-index.htm",{"symbol":5,"form":5466,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-05-11","d508303d8k.htm","0001193125-23-141998","https://www.sec.gov/Archives/edgar/data/354190/000119312523141998/d508303d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523141998/0001193125-23-141998-index.htm",{"symbol":5,"form":5493,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-05-08","ajg-20230331.htm","0000950170-23-018841","https://www.sec.gov/Archives/edgar/data/354190/000095017023018841/ajg-20230331.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017023018841/0000950170-23-018841-index.htm",{"symbol":5,"form":5466,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-04-27","d222048d8k.htm","0001193125-23-122244","https://www.sec.gov/Archives/edgar/data/354190/000119312523122244/d222048d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523122244/0001193125-23-122244-index.htm",{"symbol":5,"form":5466,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-03-16","d431181d8k.htm","0001193125-23-072023","https://www.sec.gov/Archives/edgar/data/354190/000119312523072023/d431181d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523072023/0001193125-23-072023-index.htm",{"symbol":5,"form":5466,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-03-02","d476388d8k.htm","0001193125-23-057296","https://www.sec.gov/Archives/edgar/data/354190/000119312523057296/d476388d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523057296/0001193125-23-057296-index.htm",{"symbol":5,"form":5477,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-02-10","ajg-20221231.htm","0000950170-23-002456","https://www.sec.gov/Archives/edgar/data/354190/000095017023002456/ajg-20221231.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017023002456/0000950170-23-002456-index.htm",{"symbol":5,"form":5466,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-01-26","d369508d8k.htm","0001193125-23-016262","https://www.sec.gov/Archives/edgar/data/354190/000119312523016262/d369508d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312523016262/0001193125-23-016262-index.htm",{"symbol":5,"form":5466,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-12-13","d393621d8k.htm","0001193125-22-303273","https://www.sec.gov/Archives/edgar/data/354190/000119312522303273/d393621d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522303273/0001193125-22-303273-index.htm",{"symbol":5,"form":5466,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-12-06","d433018d8k.htm","0001193125-22-299439","https://www.sec.gov/Archives/edgar/data/354190/000119312522299439/d433018d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522299439/0001193125-22-299439-index.htm",{"symbol":5,"form":5466,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-11-16","d379912d8k.htm","0001193125-22-286302","https://www.sec.gov/Archives/edgar/data/354190/000119312522286302/d379912d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522286302/0001193125-22-286302-index.htm",{"symbol":5,"form":5493,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-11-02","ajg-20220930.htm","0000950170-22-021298","https://www.sec.gov/Archives/edgar/data/354190/000095017022021298/ajg-20220930.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017022021298/0000950170-22-021298-index.htm",{"symbol":5,"form":5466,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-10-27","d401215d8k.htm","0001193125-22-270995","https://www.sec.gov/Archives/edgar/data/354190/000119312522270995/d401215d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522270995/0001193125-22-270995-index.htm",{"symbol":5,"form":5466,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-09-20","d369111d8k.htm","0001193125-22-247415","https://www.sec.gov/Archives/edgar/data/354190/000119312522247415/d369111d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522247415/0001193125-22-247415-index.htm",{"symbol":5,"form":5466,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-08-10","d382124d8k.htm","0001193125-22-216696","https://www.sec.gov/Archives/edgar/data/354190/000119312522216696/d382124d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522216696/0001193125-22-216696-index.htm",{"symbol":5,"form":5493,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-08-03","ajg-20220630.htm","0000950170-22-014287","https://www.sec.gov/Archives/edgar/data/354190/000095017022014287/ajg-20220630.htm","https://www.sec.gov/Archives/edgar/data/354190/000095017022014287/0000950170-22-014287-index.htm",{"symbol":5,"form":5466,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-07-29","d324061d8k.htm","0001193125-22-206791","https://www.sec.gov/Archives/edgar/data/354190/000119312522206791/d324061d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522206791/0001193125-22-206791-index.htm",{"symbol":5,"form":5466,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-07-28","d368194d8k.htm","0001193125-22-204860","https://www.sec.gov/Archives/edgar/data/354190/000119312522204860/d368194d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522204860/0001193125-22-204860-index.htm",{"symbol":5,"form":5466,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2022-06-15","d332042d8k.htm","0001193125-22-174337","https://www.sec.gov/Archives/edgar/data/354190/000119312522174337/d332042d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522174337/0001193125-22-174337-index.htm",{"symbol":5,"form":5466,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-05-13","d342498d8k.htm","0001193125-22-150052","https://www.sec.gov/Archives/edgar/data/354190/000119312522150052/d342498d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522150052/0001193125-22-150052-index.htm",{"symbol":5,"form":5493,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-05-06","ajg-10q_20220331.htm","0001564590-22-018462","https://www.sec.gov/Archives/edgar/data/354190/000156459022018462/ajg-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/354190/000156459022018462/0001564590-22-018462-index.htm",{"symbol":5,"form":5466,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-04-28","d352005d8k.htm","0001193125-22-127661","https://www.sec.gov/Archives/edgar/data/354190/000119312522127661/d352005d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522127661/0001193125-22-127661-index.htm",{"symbol":5,"form":5466,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-03-16","d322483d8k.htm","0001193125-22-076803","https://www.sec.gov/Archives/edgar/data/354190/000119312522076803/d322483d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522076803/0001193125-22-076803-index.htm",{"symbol":5,"form":5466,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-03-04","d311157d8k.htm","0001193125-22-066271","https://www.sec.gov/Archives/edgar/data/354190/000119312522066271/d311157d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522066271/0001193125-22-066271-index.htm",{"symbol":5,"form":5477,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-02-18","ajg-10k_20211231.htm","0001564590-22-005714","https://www.sec.gov/Archives/edgar/data/354190/000156459022005714/ajg-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/354190/000156459022005714/0001564590-22-005714-index.htm",{"symbol":5,"form":5504,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-02-14","d313545d8ka.htm","0001193125-22-041905","https://www.sec.gov/Archives/edgar/data/354190/000119312522041905/d313545d8ka.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522041905/0001193125-22-041905-index.htm",{"symbol":5,"form":5466,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-01-27","d230227d8k.htm","0001193125-22-019972","https://www.sec.gov/Archives/edgar/data/354190/000119312522019972/d230227d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312522019972/0001193125-22-019972-index.htm",{"symbol":5,"form":5466,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2021-12-14","d218394d8k.htm","0001193125-21-356234","https://www.sec.gov/Archives/edgar/data/354190/000119312521356234/d218394d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521356234/0001193125-21-356234-index.htm",{"symbol":5,"form":5466,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2021-12-06","d158737d8k.htm","0001193125-21-349102","https://www.sec.gov/Archives/edgar/data/354190/000119312521349102/d158737d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521349102/0001193125-21-349102-index.htm",{"symbol":5,"form":5466,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2021-12-01","d242177d8k.htm","0001193125-21-344413","https://www.sec.gov/Archives/edgar/data/354190/000119312521344413/d242177d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521344413/0001193125-21-344413-index.htm",{"symbol":5,"form":5466,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2021-11-10","d259810d8k.htm","0001193125-21-324922","https://www.sec.gov/Archives/edgar/data/354190/000119312521324922/d259810d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521324922/0001193125-21-324922-index.htm",{"symbol":5,"form":5466,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2021-11-04","d250797d8k.htm","0001193125-21-318914","https://www.sec.gov/Archives/edgar/data/354190/000119312521318914/d250797d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521318914/0001193125-21-318914-index.htm",{"symbol":5,"form":5493,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2021-10-29","ajg-10q_20210930.htm","0001564590-21-052810","https://www.sec.gov/Archives/edgar/data/354190/000156459021052810/ajg-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/354190/000156459021052810/0001564590-21-052810-index.htm",{"symbol":5,"form":5466,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2021-10-28","d206723d8k.htm","0001193125-21-311342","https://www.sec.gov/Archives/edgar/data/354190/000119312521311342/d206723d8k.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312521311342/0001193125-21-311342-index.htm",[5902,5917,5933,5948,5959,5970,5982,5989,5996,6006,6014,6025,6050,6057,6070,6082,6088,6096,6106,6118,6125,6142,6159,6178,6209,6218,6224,6234,6241,6248,6260,6266,6281,6298],{"symbol":5,"accessionnumber":5903,"filingdate":119,"sec_url":5904,"tags":5905,"headline":5909,"summary":5910,"sector":5911,"industry":5912,"date_processed":5913,"impact_score":5914,"exhibits":5915,"isLocked":5916},"0000354190-26-000197","https://www.sec.gov/Archives/edgar/data/354190/000035419026000197/0000354190-26-000197-index.htm",{"events":5906},[5907,5908],"CEO Resignation","New CEO Appointed","Arthur J. Gallagher & Co. Announces Retirement of Chief Accounting Officer and Successor Appointment","Arthur J. Gallagher & Co. announced on August 24, 2026, that Richard C. Cary, its Controller and Chief Accounting Officer, will retire in 2028 and step down from his roles effective September 30, 2026. Kyle G. Koreyva, currently Vice President, Accounting, will succeed Mr. Cary as Controller and Chief Accounting Officer effective October 1, 2026. Mr. Koreyva joined the company in August 2025 as part of the acquisition of AssuredPartners and has extensive accounting and finance experience.","Finance","Insurance Agents, Brokers & Service","2026-08-27 10:04:40","HIGH",[],false,{"symbol":5,"accessionnumber":5918,"filingdate":228,"sec_url":5919,"tags":5920,"headline":5924,"summary":5925,"sector":5911,"industry":5912,"date_processed":5926,"impact_score":5927,"exhibits":5928,"isLocked":5916},"0001628280-26-051070","https://www.sec.gov/Archives/edgar/data/354190/000162828026051070/0001628280-26-051070-index.htm",{"events":5921},[5922,5923],"General Statement","Earnings Beat","Arthur J. Gallagher & Co. Reports Second Quarter 2026 Financial Results","Arthur J. Gallagher & Co. reported its financial results for the quarter and six months ended June 30, 2026. The company's total revenues for the second quarter were $4.00 billion, a 24% increase from the same period in 2025. Diluted net earnings per share were $1.25 for Q2 2026, compared to $1.40 in Q2 2025. For the first half of 2026, total revenues were $8.76 billion, and diluted net earnings per share were $4.41. The company provided both GAAP and non-GAAP financial measures, with non-GAAP adjustments primarily related to acquisition integration costs, workforce and lease termination charges, and amortization of intangible assets.","2026-07-30 20:19:45","MEDIUM",[5929],{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-99.1","a2ndquarter2026earningsrel.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828026051070/a2ndquarter2026earningsrel.htm",{"symbol":5,"accessionnumber":5934,"filingdate":233,"sec_url":5935,"tags":5936,"headline":5941,"summary":5942,"sector":5911,"industry":5912,"date_processed":5943,"impact_score":5914,"exhibits":5944,"isLocked":5916},"0000354190-26-000184","https://www.sec.gov/Archives/edgar/data/354190/000035419026000184/0000354190-26-000184-index.htm",{"events":5937},[5938,5939,5940],"Board Member Departure","Board Member Appointed","Key Executive Departure","Arthur J. Gallagher & Co. Announces Passing of Lead Independent Director","On July 22, 2026, David Johnson, Lead Independent Director of Arthur J. Gallagher & Co.'s Board of Directors, passed away. In response, the Board reduced its size from nine to eight members and elected Ralph Nicoletti as the new Lead Independent Director. Nicoletti, who has been on the Board since 2016 and chaired the Audit Committee since 2019, will serve immediately in his new role. The company issued a press release expressing condolences to Johnson's family and acknowledging his significant contributions to the company.","2026-07-29 12:12:58",[5945],{"exhibit_number":5930,"htm_reference":5946,"full_url":5947},"exhibit991djohnson.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419026000184/exhibit991djohnson.htm",{"symbol":5,"accessionnumber":5949,"filingdate":391,"sec_url":5950,"tags":5951,"headline":5954,"summary":5955,"sector":5911,"industry":5912,"date_processed":5956,"impact_score":5957,"exhibits":5958,"isLocked":5916},"0000354190-26-000171","https://www.sec.gov/Archives/edgar/data/354190/000035419026000171/0000354190-26-000171-index.htm",{"events":5952},[5953],"Regulation FD Disclosure","Arthur J. Gallagher & Co. Announces Investor Meeting with Updated CFO Commentary","On June 17, 2026, Arthur J. Gallagher & Co. announced an investor meeting, where an updated CFO Commentary with 2026 estimates and forward-looking statements will be presented. The webcast and presentation materials are available on the Company's investor relations page.","2026-06-17 12:51:40","LOW",[],{"symbol":5,"accessionnumber":5960,"filingdate":530,"sec_url":5961,"tags":5962,"headline":5966,"summary":5967,"sector":5911,"industry":5912,"date_processed":5968,"impact_score":5927,"exhibits":5969,"isLocked":5916},"0000354190-26-000142","https://www.sec.gov/Archives/edgar/data/354190/000035419026000142/0000354190-26-000142-index.htm",{"events":5963},[5939,5964,5965],"Auditor Resignation","Say-on-Pay Approved","Arthur J. Gallagher & Co. Announces Annual Meeting Results","Arthur J. Gallagher & Co. held its Annual Meeting of Stockholders on May 12, 2026, where all nine director nominees were elected, the ratification of Ernst & Young LLP as the Independent Registered Public Accounting Firm was approved, and the Company's named executive officers' compensation was approved on a non-binding advisory basis.","2026-05-13 15:48:39",[],{"symbol":5,"accessionnumber":5971,"filingdate":583,"sec_url":5972,"tags":5973,"headline":5975,"summary":5976,"sector":5911,"industry":5912,"date_processed":5977,"impact_score":5927,"exhibits":5978,"isLocked":5916},"0000354190-26-000132","https://www.sec.gov/Archives/edgar/data/354190/000035419026000132/0000354190-26-000132-index.htm",{"events":5974},[5923,5922],"Arthur J. Gallagher & Co. Reports Strong Q1 2026 Financial Results","Arthur J. Gallagher & Co. reported a 28% increase in revenue for the first quarter of 2026, driven by both organic growth and acquisitions. Net earnings rose by 12%, and adjusted EBITDAC grew by 18%. The company provided guidance for the full year 2026, reflecting confidence in its business model and strategic initiatives.","2026-04-30 20:19:56",[5979],{"exhibit_number":5930,"htm_reference":5980,"full_url":5981},"lab_exhibit991q1.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419026000132/lab_exhibit991q1.htm",{"symbol":5,"accessionnumber":5468,"filingdate":760,"sec_url":5470,"tags":5983,"headline":5954,"summary":5986,"sector":5911,"industry":5912,"date_processed":5987,"impact_score":5957,"exhibits":5988,"isLocked":5916},{"events":5984},[5985,5953],"Corporate Update","On March 17, 2026, Arthur J. Gallagher & Co. hosted an investor meeting where an updated CFO Commentary was presented. The commentary included estimates for 2026 results, net after-tax cash flows from clean energy investments, and cautionary language regarding forward-looking statements. The meeting and presentation materials were available via webcast on the company's investor relations page.","2026-03-17 20:01:40",[],{"symbol":5,"accessionnumber":5473,"filingdate":778,"sec_url":5475,"tags":5990,"headline":5992,"summary":5993,"sector":5911,"industry":5912,"date_processed":5994,"impact_score":5927,"exhibits":5995,"isLocked":5916},{"events":5991},[5938],"Sherry Barrat to Retire from Arthur J. Gallagher & Co. Board","On March 6, 2026, Sherry Barrat announced her retirement from the Board of Directors of Arthur J. Gallagher & Co., effective May 12, 2026. Her departure will reduce the Board size from ten to nine members. The retirement is not due to any disagreement with the company.","2026-03-12 20:23:39",[],{"symbol":5,"accessionnumber":5484,"filingdate":940,"sec_url":5486,"tags":5997,"headline":5999,"summary":6000,"sector":5911,"industry":5912,"date_processed":6001,"impact_score":5927,"exhibits":6002,"isLocked":5916},{"events":5998},[5923,5922],"Arthur J. Gallagher & Co. Announces Q4 2025 Financial Results","On January 29, 2026, Arthur J. Gallagher & Co. announced its financial results for the quarter ended December 31, 2025, along with supplemental data and CFO commentary, which were made available on the company's investor relations page. The announcement includes estimates for 2026 and future results.","2026-01-29 21:21:40",[6003],{"exhibit_number":5930,"htm_reference":6004,"full_url":6005},"d38405dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312526029407/d38405dex991.htm",{"symbol":5,"accessionnumber":5489,"filingdate":1099,"sec_url":5491,"tags":6007,"headline":6010,"summary":6011,"sector":5911,"industry":5912,"date_processed":6012,"impact_score":5957,"exhibits":6013,"isLocked":5916},{"7.01":6008},[5953,6009],"Press Release Furnished","Arthur J. Gallagher & Co. Announces Investor Meeting Details","On December 3, 2025, Arthur J. Gallagher & Co. announced an investor meeting scheduled for December 16, 2025. The meeting will include a webcast and presentation materials with an updated CFO Commentary covering 2025 and 2026 financial estimates, clean energy investment cash flows, and forward-looking statements.","2025-12-16 13:10:40",[],{"symbol":5,"accessionnumber":5500,"filingdate":1268,"sec_url":5502,"tags":6015,"headline":6018,"summary":6019,"sector":5911,"industry":5912,"date_processed":6020,"impact_score":5957,"exhibits":6021,"isLocked":5916},{"2.02":6016,"7.01":6017},[5922],[5953],"Arthur J. Gallagher & Co. Releases Quarterly Financial Results and Supplementary Data","On October 30, 2025, Arthur J. Gallagher & Co. issued a press release (Earnings Release) outlining its financial results for the quarter ended September 30, 2025. The Company also provided supplemental quarterly data and CFO commentary through its investor relations website. However, no specific financial results or detailed commentary are mentioned in the 8-K content.","2025-10-30 20:52:55",[6022],{"exhibit_number":5930,"htm_reference":6023,"full_url":6024},"d83473dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525258781/d83473dex991.htm",{"symbol":5,"accessionnumber":5506,"filingdate":1280,"sec_url":5508,"tags":6026,"headline":6031,"summary":6032,"sector":5911,"industry":5912,"date_processed":6033,"impact_score":5957,"exhibits":6034,"isLocked":5916},{"9.01":6027},[6028,6029,6030],"Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Arthur J. Gallagher & Co. Completes Acquisition of Dolphin Topco, Inc.","On August 18, 2025, Arthur J. Gallagher & Co. (the 'Company') reported the completion of its acquisition of all issued and outstanding stock of Dolphin Topco, Inc. (the 'Acquired Entity'), as announced previously. This Current Report on Form 8-K/A (the 'Amendment') amends Item 9.01 of the Original Report to present the required financial statements and pro forma financial information not later than 71 days from the date on which the Original Report was required to be filed. The audited consolidated financial statements of the Acquired Entity as of and for the year ended December 31, 2024, and the related notes are filed as Exhibit 99.1. Additionally, the unaudited condensed consolidated financial statements of the Acquired Entity as of and for the six months ended June 30, 2025, and the related notes are filed as Exhibit 99.2. Furthermore, the unaudited pro forma condensed combined balance sheet of the Company as of June 30, 2025, and the unaudited pro forma condensed combined statements of earnings of the Company for the six months ended June 30, 2025 and the fiscal year ended December 31, 2024, giving pro forma effect to the acquisition of Acquired Entity, are filed as Exhibit 99.3.","2025-10-28 20:59:50",[6035,6039,6042,6046],{"exhibit_number":6036,"htm_reference":6037,"full_url":6038},"EX-23.1","assuredpartnersconsentle.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/assuredpartnersconsentle.htm",{"exhibit_number":5930,"htm_reference":6040,"full_url":6041},"ytdonly-dolphintopcoincf.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/ytdonly-dolphintopcoincf.htm",{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-99.2","q22025dolphintopcoinccon.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/q22025dolphintopcoinccon.htm",{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-99.3","projectboomerangnarrativ.htm","https://www.sec.gov/Archives/edgar/data/354190/000162828025046542/projectboomerangnarrativ.htm",{"symbol":5,"accessionnumber":5511,"filingdate":1444,"sec_url":5513,"tags":6051,"headline":6053,"summary":6054,"sector":5911,"industry":5912,"date_processed":6055,"impact_score":5957,"exhibits":6056,"isLocked":5916},{"7.01":6052},[5953],"Arthur J. Gallagher & Co. Announces Investor Meeting","On September 4, 2025, Arthur J. Gallagher & Co. announced plans to host an investor meeting on September 18, 2024. A webcast of the meeting and related presentation materials, including an updated 'CFO Commentary,' are available through the investor relations page of the Company. The CFO Commentary includes estimates relating to 2025 results, the AssuredPartners, Inc. integration, net after-tax cash flows from clean energy investments, and cautionary language regarding forward-looking statements.","2025-09-18 13:04:42",[],{"symbol":5,"accessionnumber":5515,"filingdate":1571,"sec_url":5517,"tags":6058,"headline":6063,"summary":6064,"sector":5911,"industry":5912,"date_processed":6065,"impact_score":5914,"exhibits":6066,"isLocked":5916},{"2.01":6059,"7.01":6061,"9.01":6062},[6060],"M&A Transaction",[5953],[6030],"Arthur J. Gallagher & Co. Completes Acquisition of AssuredPartners","On August 18, 2025, Arthur J. Gallagher & Co. completed its acquisition of AssuredPartners, a leading U.S. insurance broker, for $13.8 billion in cash. The acquisition is expected to expand Gallagher's retail middle-market property/casualty and employee benefits focus, build on new business opportunities, and deepen capabilities across multiple niche practice groups. Gallagher financed the acquisition with net proceeds from previously disclosed equity and debt financing transactions. The press release also announced the grant of $316.15 million in equity awards to 572 former AssuredPartners employees to aid in their retention.","2025-08-21 20:40:33",[6067],{"exhibit_number":5930,"htm_reference":6068,"full_url":6069},"ajg-8kx81825exhibit991.htm","https://www.sec.gov/Archives/edgar/data/354190/000035419025000019/ajg-8kx81825exhibit991.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1640,"sec_url":5527,"tags":6071,"headline":6075,"summary":6076,"sector":5911,"industry":5912,"date_processed":6077,"impact_score":5957,"exhibits":6078,"isLocked":5916},{"2.02":6072,"7.01":6073,"9.01":6074},[5922],[5953],[6030],"Arthur J. Gallagher & Co. Releases Financial Results and Regulatory FD Disclosure","Arthur J. Gallagher & Co. disclosed its financial results for the quarter ended June 30, 2025, and provided a Regulation FD Disclosure alongside the Earnings Release. Supplemental data and CFO commentary were made available to investors. No specific financial details or estimates were disclosed in the 8-K content itself.","2025-08-22 01:55:32",[6079],{"exhibit_number":5930,"htm_reference":6080,"full_url":6081},"d37218dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525170602/d37218dex991.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1863,"sec_url":5532,"tags":6083,"headline":6053,"summary":6085,"sector":5911,"industry":5912,"date_processed":6086,"impact_score":5957,"exhibits":6087,"isLocked":5916},{"7.01":6084},[5953],"On June 4, 2025, Arthur J. Gallagher & Co. announced plans to host an investor meeting, where a webcast and presentation materials, including an updated CFO Commentary, will be available. The CFO Commentary will include certain estimates and cautionary language regarding forward-looking statements.","2025-08-22 16:39:38",[],{"symbol":5,"accessionnumber":5535,"filingdate":1946,"sec_url":5537,"tags":6089,"headline":6092,"summary":6093,"sector":5911,"industry":5912,"date_processed":6094,"impact_score":5957,"exhibits":6095,"isLocked":5916},{"5.07":6090},[6091,5965],"Director Elections Results","Arthur J. Gallagher & Co. Annual Meeting Voting Results Announced","Arthur J. Gallagher & Co. held its Annual Meeting of Stockholders on May 13, 2025. Stockholders elected all ten director nominees, ratified the appointment of Ernst & Young LLP as the Independent Registered Public Accounting Firm, and approved the company's named executive officers' compensation on a non-binding advisory basis.","2025-08-22 20:46:35",[],{"symbol":5,"accessionnumber":5545,"filingdate":1999,"sec_url":5547,"tags":6097,"headline":6102,"summary":6103,"sector":5911,"industry":5912,"date_processed":6104,"impact_score":5957,"exhibits":6105,"isLocked":5916},{"2.02":6098,"7.01":6099,"9.01":6100},[5922],[5953],[6101],"No viable tag","Arthur J. Gallagher & Co. Reports Q1 2025 Financial Results","On May 1, 2025, Arthur J. Gallagher & Co. announced its financial results for the quarter ended March 31, 2025. The company disclosed its earnings and financial condition in a press release and made supplementary data and CFO commentary available on its investor relations website. These materials included certain estimates for 2025 and future results.","2025-08-23 01:25:37",[],{"symbol":5,"accessionnumber":5550,"filingdate":2100,"sec_url":5552,"tags":6107,"headline":6114,"summary":6115,"sector":5911,"industry":5912,"date_processed":6116,"impact_score":5927,"exhibits":6117,"isLocked":5916},{"1.01":6108,"2.03":6110,"9.01":6113},[6109],"Financial Instrument Agreement",[6111,6112],"Credit Facility Entered","New Debt Issued",[6101],"Arthur J. Gallagher & Co. Amends and Restates Credit Agreement","On April 3, 2025, Arthur J. Gallagher & Co. amended and restated its Credit Agreement with Bank of America, N.A. The amendment extended the maturity date to April 3, 2030, increased the commitment to $2.5 billion, and allowed for potential further increases up to $3 billion. The amendment also updated the facility fee and margin based on the company's credit rating.","2025-08-23 17:02:29",[],{"symbol":5,"accessionnumber":5555,"filingdate":2158,"sec_url":5557,"tags":6119,"headline":6121,"summary":6122,"sector":5911,"industry":5912,"date_processed":6123,"impact_score":5957,"exhibits":6124,"isLocked":5916},{"7.01":6120},[5953],"Arthur J. Gallagher & Co. Announces Investor Meeting and CFO Commentary Release","On March 5, 2025, Arthur J. Gallagher & Co. announced its plans to host an investor meeting on March 20, 2025. The meeting includes a webcast and presentation materials, such as an updated 'CFO Commentary', which provides estimates for 2025 results, net after-tax cash flows from clean energy investments, and cautionary notes on forward-looking statements. This information is being disclosed under Regulation FD.","2025-08-23 19:22:11",[],{"symbol":5,"accessionnumber":5565,"filingdate":2342,"sec_url":5567,"tags":6126,"headline":6131,"summary":6132,"sector":5911,"industry":5912,"date_processed":6133,"impact_score":5957,"exhibits":6134,"isLocked":5916},{"2.02":6127,"5.03":6128,"7.01":6129,"9.01":6130},[5922],[6101],[5953],[6101],"Arthur J. Gallagher & Co. Reports Q4 and FY 2024 Financial Results","On January 30, 2025, Arthur J. Gallagher & Co. issued a press release announcing its financial results for the quarter and full year ended December 31, 2024. The company also made supplemental quarterly data and CFO commentary available on its investor relations page. On January 29, 2025, the Board of Directors approved amended and restated bylaws.","2025-11-16 23:11:57",[6135,6139],{"exhibit_number":6136,"htm_reference":6137,"full_url":6138},"EX-3.1","d926210dex31.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525017328/d926210dex31.htm",{"exhibit_number":5930,"htm_reference":6140,"full_url":6141},"d926210dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312525017328/d926210dex991.htm",{"symbol":5,"accessionnumber":5570,"filingdate":2477,"sec_url":5572,"tags":6143,"headline":6147,"summary":6148,"sector":5911,"industry":5912,"date_processed":6149,"impact_score":5927,"exhibits":6150,"isLocked":5916},{"8.01":6144,"9.01":6146},[6145],"Convertible Notes Offering",[6030],"Arthur J. Gallagher & Co. Completed $4.5B Senior Notes Offering","On December 19, 2024, Arthur J. Gallagher & Co. successfully closed an offering of $4.5 billion aggregate principal amount of its Senior Notes due between 2027 and 2055. The offering consisted of $750 million of 4.600% Senior Notes due 2027, $750 million of 4.850% Senior Notes due 2029, $500 million of 5.000% Senior Notes due 2032, $1.5 billion of 5.150% Senior Notes due 2035, and $1.5 billion of 5.550% Senior Notes due 2055. The Notes were issued under a shelf registration statement and an indenture, with the relevant terms described in the prospectus supplement and Officers' Certificate. This offering aims to strengthen the company's financial position.","2025-11-24 23:11:11",[6151,6155],{"exhibit_number":6152,"htm_reference":6153,"full_url":6154},"EX-4.1","d882725dex41.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524282109/d882725dex41.htm",{"exhibit_number":6156,"htm_reference":6157,"full_url":6158},"EX-5.1","d882725dex51.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524282109/d882725dex51.htm",{"symbol":5,"accessionnumber":5575,"filingdate":2508,"sec_url":5577,"tags":6160,"headline":6164,"summary":6165,"sector":5911,"industry":5912,"date_processed":6166,"impact_score":5927,"exhibits":6167,"isLocked":5916},{"8.01":6161,"9.01":6163},[6162,6145],"Share Repurchase Program Announced",[6030],"Arthur J. Gallagher & Co. Announces Large-Scale Offering of Common Stock and Notes","Arthur J. Gallagher & Co. (AJG) announced on December 9, 2024, the offering of 30,357,143 shares of its common stock for an aggregate price of $8.5 billion and the offering of senior notes totaling $4.5 billion. The common stock offering was made pursuant to a registration statement on Form S-3 filed with the SEC, while the notes offering is part of a shelf registration statement. The company closed the common stock offering on December 11, 2024, and expects to close the notes offering around December 19, 2024, subject to customary conditions. The company also updated its risk factors related to the proposed acquisition of Dolphin Topco, Inc., highlighting potential challenges in completing the transaction and realizing expected benefits.","2025-11-25 23:25:21",[6168,6172,6175],{"exhibit_number":6169,"htm_reference":6170,"full_url":6171},"EX-1.2","d904143dex12.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524275765/d904143dex12.htm",{"exhibit_number":6156,"htm_reference":6173,"full_url":6174},"d904143dex51.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524275765/d904143dex51.htm",{"exhibit_number":5930,"htm_reference":6176,"full_url":6177},"d904143dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524275765/d904143dex991.htm",{"symbol":5,"accessionnumber":5580,"filingdate":2520,"sec_url":5582,"tags":6179,"headline":6185,"summary":6186,"sector":5911,"industry":5912,"date_processed":6187,"impact_score":5927,"exhibits":6188,"isLocked":5916},{"1.01":6180,"7.01":6182,"8.01":6183,"9.01":6184},[6181],"New Major Contract",[5953],[6162],[6101],"Arthur J. Gallagher & Co. Announces Acquisition of AssuredPartners","Arthur J. Gallagher & Co. has entered into a definitive agreement to acquire AssuredPartners for $13.45 billion in cash, subject to regulatory approvals. The acquisition, expected to close in Q1 2025, will be financed through a combination of debt, short-term borrowings, free cash, and common equity. The transaction is anticipated to be accretive to Gallagher's earnings, with expected synergies of approximately $160 million and integration costs of about $500 million over three years. Pro forma results suggest the deal will add double-digit adjusted EPS accretion to Gallagher. Additionally, a 364-day $13.45 billion bridge term loan facility has been committed to finance the transaction. Historical and pro forma financial information, including audited financial statements and unaudited pro forma condensed combined financial information, have been provided to give investors a comprehensive view of the transaction's financial impact.","2025-11-25 23:47:37",[6189,6193,6196,6199,6202,6205],{"exhibit_number":6190,"htm_reference":6191,"full_url":6192},"EX-2.1","d885381dex21.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex21.htm",{"exhibit_number":6036,"htm_reference":6194,"full_url":6195},"d885381dex231.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex231.htm",{"exhibit_number":5930,"htm_reference":6197,"full_url":6198},"d885381dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex991.htm",{"exhibit_number":6043,"htm_reference":6200,"full_url":6201},"d885381dex992.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex992.htm",{"exhibit_number":6047,"htm_reference":6203,"full_url":6204},"d885381dex993.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex993.htm",{"exhibit_number":6206,"htm_reference":6207,"full_url":6208},"EX-99.4","d885381dex994.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524272811/d885381dex994.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2686,"sec_url":5592,"tags":6210,"headline":6214,"summary":6215,"sector":5911,"industry":5912,"date_processed":6216,"impact_score":5957,"exhibits":6217,"isLocked":5916},{"2.02":6211,"7.01":6212,"9.01":6213},[5922],[5953],[6030],"Arthur J. Gallagher & Co. Reports Quarterly Financial Results","Arthur J. Gallagher & Co. issued a press release on October 24, 2024, announcing its financial results for the quarter ended September 30, 2024. The press release, along with supplemental quarterly data and CFO commentary, was made available on the investor relations page of the company's website. The CFO commentary included certain estimates for 2024 and future results.","2025-08-24 20:43:49",[],{"symbol":5,"accessionnumber":5595,"filingdate":2817,"sec_url":5597,"tags":6219,"headline":6010,"summary":6221,"sector":5911,"industry":5912,"date_processed":6222,"impact_score":5957,"exhibits":6223,"isLocked":5916},{"7.01":6220},[5953],"On September 19, 2024, Arthur J. Gallagher & Co. announced details of an investor meeting hosted on the same day. The meeting included a webcast and presentation materials, such as an updated CFO Commentary, which provided estimates for 2024 results, net after-tax cash flows from clean energy investments, and cautionary language about forward-looking statements.","2025-08-23 23:33:59",[],{"symbol":5,"accessionnumber":5605,"filingdate":3003,"sec_url":5607,"tags":6225,"headline":6230,"summary":6231,"sector":5911,"industry":5912,"date_processed":6232,"impact_score":5927,"exhibits":6233,"isLocked":5916},{"2.02":6226,"5.02":6227,"7.01":6228,"9.01":6229},[5922],[5939],[5953],[6030],"Arthur J. Gallagher & Co. Announces New Director and Financial Results","Arthur J. Gallagher & Co. announced on July 25, 2024, that Richard Harries was appointed as a new director, effective immediately. The company also released its financial results for the quarter ended June 30, 2024, and provided supplemental quarterly data and CFO commentary through Regulation FD. No specific financial impact was disclosed in the Earnings Release.","2025-08-23 15:47:51",[],{"symbol":5,"accessionnumber":5610,"filingdate":3117,"sec_url":5612,"tags":6235,"headline":6237,"summary":6238,"sector":5911,"industry":5912,"date_processed":6239,"impact_score":5957,"exhibits":6240,"isLocked":5916},{"7.01":6236},[5953],"Arthur J. Gallagher & Co. Announces Investor Meeting and CFO Commentary","On June 11, 2024, Arthur J. Gallagher & Co. announced an investor meeting scheduled for June 25, 2024. The meeting includes a webcast and presentation materials available on the company's investor relations page. The CFO Commentary, part of the materials, provides estimates for 2024 results, net after-tax cash flows from clean energy investments, and cautionary language on forward-looking statements.","2025-08-23 12:55:58",[],{"symbol":5,"accessionnumber":5615,"filingdate":3270,"sec_url":5617,"tags":6242,"headline":6244,"summary":6245,"sector":5911,"industry":5912,"date_processed":6246,"impact_score":5957,"exhibits":6247,"isLocked":5916},{"5.07":6243},[6091,5965],"Arthur J. Gallagher & Co. Announces Voting Results from Annual Meeting","Arthur J. Gallagher & Co. held its Annual Meeting of Stockholders on May 7, 2024, where all nine director nominees were elected, the ratification of Ernst & Young LLP as the independent auditors was approved, and a non-binding advisory vote on executive compensation was approved. Detailed voting results were provided for each proposal.","2025-08-22 18:46:58",[],{"symbol":5,"accessionnumber":5625,"filingdate":3322,"sec_url":5627,"tags":6249,"headline":6253,"summary":6254,"sector":5911,"industry":5912,"date_processed":6255,"impact_score":5957,"exhibits":6256,"isLocked":5916},{"2.02":6250,"7.01":6251,"9.01":6252},[5922],[5953],[6101],"Arthur J. Gallagher & Co. Releases Q1 2024 Financial Results","On April 25, 2024, Arthur J. Gallagher & Co. issued a press release detailing its financial performance for the quarter ended March 31, 2024. The release, accompanied by supplemental data and CFO commentary, provided insights into the company's financial condition and operational results for the quarter.","2025-08-22 15:37:37",[6257],{"exhibit_number":5930,"htm_reference":6258,"full_url":6259},"d828567dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524113968/d828567dex991.htm",{"symbol":5,"accessionnumber":5630,"filingdate":3448,"sec_url":5632,"tags":6261,"headline":6053,"summary":6263,"sector":5911,"industry":5912,"date_processed":6264,"impact_score":5957,"exhibits":6265,"isLocked":5916},{"7.01":6262},[5953],"On March 21, 2024, Arthur J. Gallagher & Co. announced an investor meeting on the same day, along with the availability of a webcast, presentation materials, and an updated CFO Commentary through its investor relations page. The CFO Commentary includes estimates for 2024 results, net after-tax cash flows from clean energy investments, and cautionary language on forward-looking statements.","2025-08-22 08:40:41",[],{"symbol":5,"accessionnumber":5635,"filingdate":3471,"sec_url":5637,"tags":6267,"headline":6270,"summary":6271,"sector":5911,"industry":5912,"date_processed":6272,"impact_score":5957,"exhibits":6273,"isLocked":5916},{"8.01":6268,"9.01":6269},[5985],[6030],"Arthur J. Gallagher & Co. Enters Equity Distribution Agreement with Morgan Stanley","On March 14, 2024, Arthur J. Gallagher & Co. announced an equity distribution agreement with Morgan Stanley to offer and sell up to 3,000,000 shares of its common stock through at-the-market offerings. The agreement replaces the company's prior equity distribution agreement, which had no sales, and extends the at-the-market program by transferring it to a shelf registration statement filed on February 12, 2024. The agreement allows the company to sell shares at prevailing market prices, with Morgan Stanley receiving a commission of up to 1.25% of the gross sales price. Neither party is obligated to buy or sell any shares, and the company agreed to indemnify Morgan Stanley against certain liabilities.","2025-08-22 07:53:46",[6274,6278],{"exhibit_number":6275,"htm_reference":6276,"full_url":6277},"EX-1.1","d794926dex11.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524067927/d794926dex11.htm",{"exhibit_number":6156,"htm_reference":6279,"full_url":6280},"d794926dex51.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524067927/d794926dex51.htm",{"symbol":5,"accessionnumber":5640,"filingdate":3563,"sec_url":5642,"tags":6282,"headline":6285,"summary":6286,"sector":5911,"industry":5912,"date_processed":6287,"impact_score":5927,"exhibits":6288,"isLocked":5916},{"8.01":6283,"9.01":6284},[6145],[6030],"Arthur J. Gallagher & Co. Announces Underwriting Agreement for Senior Notes Offering","On February 12, 2024, Arthur J. Gallagher & Co. announced the entry into an underwriting agreement for the offering and sale of $500 million aggregate principal amount of its 5.450% Senior Notes due 2034 and $500 million aggregate principal amount of its 5.750% Senior Notes due 2054. The Notes offering closed on February 15, 2024, and has been registered under the Securities Act of 1933, as amended, pursuant to a shelf registration statement on Form S-3. The offering is subject to an indenture dated May 20, 2021, and is governed by an Officers' Certificate dated February 15, 2024. The Company filed this Current Report on Form 8-K to incorporate certain items by reference into the Registration Statement.","2025-08-22 03:44:07",[6289,6292,6295],{"exhibit_number":6275,"htm_reference":6290,"full_url":6291},"d788888dex11.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524037550/d788888dex11.htm",{"exhibit_number":6152,"htm_reference":6293,"full_url":6294},"d788888dex41.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524037550/d788888dex41.htm",{"exhibit_number":6156,"htm_reference":6296,"full_url":6297},"d788888dex51.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524037550/d788888dex51.htm",{"symbol":5,"accessionnumber":5650,"filingdate":3639,"sec_url":5652,"tags":6299,"headline":6303,"summary":6304,"sector":5911,"industry":5912,"date_processed":6305,"impact_score":5957,"exhibits":6306,"isLocked":5916},{"2.02":6300,"7.01":6301,"9.01":6302},[5922],[5953],[6101],"Arthur J. Gallagher & Co. Announces Financial Results for Q4 and FY 2023","On January 25, 2024, Arthur J. Gallagher & Co. announced its financial results for the quarter and full year ended December 31, 2023, alongside a Regulation FD Disclosure. The Earnings Release, which is attached as Exhibit 99.1, includes the company's financial outcomes for the specified period. In conjunction with the Earnings Release, the company provided supplemental quarterly data and CFO commentary through its investor relations website, which includes certain forward-looking estimates. No financial statements or exhibits are furnished in this report.","2025-08-22 00:43:56",[6307],{"exhibit_number":5930,"htm_reference":6308,"full_url":6309},"d721955dex991.htm","https://www.sec.gov/Archives/edgar/data/354190/000119312524015499/d721955dex991.htm",null,1789889643260]