[{"data":1,"prerenderedAt":6178},["ShallowReactive",2],{"company-overview-AON":3},{"company_profile":4,"ohlc":24,"spy":4024,"trading_signals":5300,"company_actions":5445,"filings_8k":5866,"report_history":6177,"insider_summary":6177,"filings_summary":6177,"financials_summary":6177,"institutional_summary":6177,"seo_links":6177},{"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},"AON","Aon plc","NYSE","XNYS","Financial Services","Insurance Brokers",60000,"https://www.aon.com","Aon plc is a leading global professional services firm that provides a wide array of risk, retirement, and health solutions. The primary function of Aon is to serve as a broker for insurance and reinsurance, helping clients navigate the complex landscape of financial risk and employee benefits. The company plays a significant role in the insurance industry, offering services such as risk management, insurance brokerage, reinsurance brokerage, and human capital consulting. Aon serves various sectors, including healthcare, finance, technology, and manufacturing, by delivering tailored strategic advice and innovative solutions to enhance resilience and performance. With a global presence across more than 120 countries, Aon plc is instrumental in assisting organizations of all sizes to make informed decisions regarding risk and capital management. Its significance in the market is underscored by its commitment to deep data insights and analytics, which enable clients to improve operational efficiency and human capital outcomes, consequently driving long-term value in uncertain economic climates.","Common Stock","Mr. Gregory Clarence Case","15 George's Quay","Dublin","D02 VR98","","Ireland","353 1 266 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,162,168,174,179,184,186,192,198,204,209,215,220,226,232,238,244,249,255,261,265,271,277,282,288,294,300,305,311,317,320,325,331,337,342,348,354,360,366,372,378,384,390,396,402,408,414,419,425,431,437,442,448,454,460,465,471,477,483,489,495,501,506,511,516,521,526,531,537,543,549,555,560,565,571,576,582,588,594,599,605,611,617,623,628,634,640,646,651,653,659,664,670,675,680,686,692,697,703,708,713,719,724,730,735,741,747,753,758,764,770,775,779,785,791,797,802,808,814,819,824,829,835,841,847,853,859,864,870,874,880,885,890,896,902,908,913,919,925,931,937,943,949,955,961,967,972,976,982,987,993,999,1005,1010,1016,1022,1028,1034,1037,1043,1047,1051,1055,1061,1067,1073,1077,1083,1087,1093,1098,1104,1109,1115,1120,1126,1131,1136,1141,1147,1153,1158,1163,1168,1173,1179,1185,1191,1196,1201,1207,1213,1218,1223,1227,1232,1237,1242,1248,1253,1259,1264,1269,1275,1281,1287,1292,1298,1302,1307,1313,1317,1322,1327,1332,1338,1344,1350,1356,1362,1367,1372,1377,1383,1388,1393,1398,1402,1408,1412,1417,1422,1428,1434,1440,1446,1452,1458,1463,1468,1474,1480,1486,1491,1496,1502,1508,1514,1520,1526,1531,1537,1543,1548,1554,1560,1565,1571,1575,1581,1586,1591,1596,1600,1605,1610,1614,1619,1624,1630,1636,1642,1646,1651,1654,1658,1662,1666,1672,1677,1683,1688,1694,1699,1705,1711,1717,1721,1725,1729,1735,1738,1744,1749,1752,1756,1761,1764,1770,1776,1780,1785,1790,1795,1801,1807,1813,1818,1824,1830,1834,1839,1844,1850,1855,1861,1865,1869,1874,1878,1882,1886,1892,1897,1902,1905,1908,1914,1919,1925,1930,1935,1941,1947,1951,1954,1960,1966,1971,1976,1982,1988,1994,1999,2005,2011,2016,2022,2028,2034,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2116,2122,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2217,2223,2229,2235,2241,2247,2252,2257,2263,2269,2274,2278,2284,2288,2292,2298,2304,2309,2313,2318,2322,2328,2334,2339,2345,2349,2354,2357,2362,2365,2370,2375,2380,2384,2389,2395,2400,2403,2409,2415,2421,2427,2431,2436,2442,2448,2454,2459,2465,2471,2477,2482,2488,2494,2500,2504,2510,2515,2520,2526,2532,2538,2544,2550,2556,2560,2563,2568,2574,2580,2585,2588,2593,2599,2604,2608,2613,2617,2620,2625,2629,2634,2639,2643,2646,2651,2655,2660,2666,2670,2676,2681,2685,2689,2695,2700,2705,2709,2715,2719,2725,2728,2732,2736,2740,2745,2750,2753,2756,2761,2764,2770,2775,2780,2785,2791,2795,2800,2806,2811,2816,2821,2827,2832,2837,2841,2847,2851,2856,2861,2865,2871,2876,2880,2884,2889,2894,2900,2906,2911,2917,2923,2928,2934,2940,2946,2952,2958,2964,2970,2975,2979,2985,2991,2996,3002,3008,3013,3019,3025,3031,3037,3042,3047,3052,3058,3063,3068,3074,3080,3086,3092,3098,3104,3110,3115,3121,3127,3132,3138,3144,3150,3156,3162,3166,3171,3177,3183,3188,3193,3199,3204,3210,3215,3221,3227,3232,3237,3242,3248,3254,3258,3264,3269,3273,3278,3284,3290,3295,3301,3306,3311,3316,3322,3327,3332,3338,3343,3347,3352,3358,3364,3370,3376,3381,3385,3390,3396,3401,3406,3410,3415,3419,3425,3429,3434,3439,3445,3450,3455,3460,3465,3469,3473,3478,3484,3490,3495,3501,3507,3512,3517,3522,3528,3533,3539,3545,3551,3556,3561,3566,3571,3576,3582,3587,3593,3599,3605,3611,3617,3623,3629,3635,3641,3647,3653,3658,3664,3669,3674,3680,3685,3690,3695,3701,3707,3712,3718,3723,3728,3733,3738,3743,3747,3753,3758,3764,3769,3773,3779,3784,3788,3793,3798,3804,3809,3814,3819,3823,3829,3835,3840,3845,3850,3856,3861,3866,3870,3874,3879,3884,3890,3896,3900,3905,3908,3914,3920,3925,3929,3934,3936,3942,3948,3954,3958,3962,3966,3972,3975,3980,3985,3990,3994,4000,4004,4009,4014,4019],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",294.25,297.73,293,295.55,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",299.54,302.12,295.78,296.05,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",303.4,304.06,298.48,300.57,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",311.6,311.98,304.59,304.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",308.08,312.39,305.92,311.54,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",310.85,311.89,302.44,302.69,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",304.97,310.04,304.2,307.77,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",313.45,315.67,303.59,304.69,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",316.78,321.57,314.95,315.79,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",328.18,328.84,321.49,323.09,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",332,336.45,325.68,327,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",327.7,331.6,324.79,330.88,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",321.42,328.52,312.92,326.3,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",340,343.26,320.21,321.52,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",350.96,358.71,349.76,355.4,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",350.51,352.88,348.03,349.56,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",354.63,356.46,353.19,353.98,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",357,360.3,354.14,354.83,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",358.52,361.73,356.5,359.1,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",352.39,356.86,350.57,355.11,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",348.9,356.12,346.32,351.93,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",344.23,352.84,341.75,348.43,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":159},"2026-08-18",343.2,350.13,343.03,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",354,355.27,346.5,347.22,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",357.08,359.98,353.78,355.83,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":170},"2026-08-13",354.33,358.55,349.33,{"symbol":5,"time":180,"open":164,"high":181,"low":182,"close":183},"2026-08-12",355.91,349.99,352.36,{"symbol":5,"time":185,"open":164,"high":138,"low":164,"close":124},"2026-08-11",{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",357.71,359.53,355,356.97,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",357.51,360.6,354.61,358.3,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",362.95,364.99,356.84,360.75,{"symbol":5,"time":205,"open":206,"high":195,"low":207,"close":208},"2026-08-05",356.96,355.22,359.97,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",353.37,357.09,350.23,356.65,{"symbol":5,"time":216,"open":217,"high":218,"low":148,"close":219},"2026-08-03",362.04,366.32,357.63,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",363.08,365.02,359.78,360.55,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",367.19,370.49,358.49,366.57,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",367.64,379.5,362.26,377.16,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",370,382.34,367.17,381.26,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":242},"2026-07-27",362.03,369.75,359.8,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",355.93,362.61,355.65,361.7,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",352.59,355.79,350.83,355.78,{"symbol":5,"time":262,"open":263,"high":208,"low":111,"close":264},"2026-07-22",359.65,352.33,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",359.08,363,354.8,359.4,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",364.87,366,361.11,362.78,{"symbol":5,"time":278,"open":240,"high":279,"low":280,"close":281},"2026-07-17",375.92,365.63,367.21,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",358.23,368.64,356.56,368.63,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",357.52,360.29,350.46,355.15,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",364.29,365.78,358.4,358.89,{"symbol":5,"time":301,"open":302,"high":303,"low":302,"close":304},"2026-07-13",360.12,367.58,367.35,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",357.55,360,353.79,356.94,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",354.98,357.5,353.1,355.56,{"symbol":5,"time":318,"open":308,"high":319,"low":129,"close":194},"2026-07-08",361.13,{"symbol":5,"time":321,"open":308,"high":322,"low":323,"close":324},"2026-07-07",366.45,357.07,359.82,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",356.71,357.18,351.38,356.91,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",346.41,357.54,344.2,357.46,{"symbol":5,"time":338,"open":339,"high":340,"low":339,"close":341},"2026-07-01",327.83,347.27,343.56,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",327.07,333.76,322.26,331.69,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-29",324.97,330.43,323.41,327.57,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-26",319.72,330.36,316.82,328.69,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",324.49,328.46,315.78,315.95,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",322.59,328.24,319.22,325.48,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",318.29,323.57,316.69,320.74,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",316.51,319.75,313.62,313.63,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-18",327.86,328,317.48,317.74,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",327.02,334.79,325,326.69,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",330.8,333.15,329.13,331.45,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",336.71,338.21,327.98,329.51,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",335,338.2,330.81,335.31,{"symbol":5,"time":415,"open":416,"high":417,"low":416,"close":418},"2026-06-11",334.39,340.1,335.17,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-10",334.48,340.76,331,336.33,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",324.87,333.07,321.55,331.59,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",325.49,328.83,323.78,325.85,{"symbol":5,"time":438,"open":394,"high":439,"low":440,"close":441},"2026-06-05",331.13,324.12,328.53,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",321.17,327.9,318.81,322.24,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",316.16,317.04,311.07,315.6,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",317.58,319.35,312.34,317.86,{"symbol":5,"time":461,"open":462,"high":99,"low":463,"close":464},"2026-06-01",313.78,313.23,320.41,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",317.77,317.83,314.54,316.06,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",320.03,322.09,316.03,318.3,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",321.09,325.6,317.49,318.54,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",326.27,326.38,318.48,319.29,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",323.28,325.4,320.65,324.78,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",318.71,325.27,315,324.22,{"symbol":5,"time":502,"open":503,"high":503,"low":504,"close":505},"2026-05-20",323.6,316.9,321.15,{"symbol":5,"time":507,"open":508,"high":509,"low":346,"close":510},"2026-05-19",328.16,330.22,323.66,{"symbol":5,"time":512,"open":513,"high":514,"low":513,"close":515},"2026-05-18",317.51,328.48,326.57,{"symbol":5,"time":517,"open":518,"high":519,"low":518,"close":520},"2026-05-15",316.24,321.69,317.22,{"symbol":5,"time":522,"open":523,"high":524,"low":523,"close":525},"2026-05-14",311.61,317.26,315.41,{"symbol":5,"time":527,"open":382,"high":528,"low":529,"close":530},"2026-05-13",315.49,308.51,310.9,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-12",313.89,317.59,310.63,316.35,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-11",312.42,314.85,309.87,312.07,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-08",313,314.06,309.22,312.79,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-07",307.19,315.9,306.52,313.59,{"symbol":5,"time":556,"open":557,"high":481,"low":558,"close":559},"2026-05-06",316.41,306.87,308.27,{"symbol":5,"time":561,"open":562,"high":525,"low":563,"close":564},"2026-05-05",313.67,308.99,314.55,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-04",309.93,316.56,308.57,314.92,{"symbol":5,"time":572,"open":573,"high":573,"low":574,"close":575},"2026-05-01",326.52,310.73,311.51,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",312.43,314.02,307.02,311.65,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",319.89,323.12,319.11,322.49,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-28",326.73,328.95,320.52,321.68,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":435},"2026-04-27",319.53,325.95,319,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",322.42,323.79,318.64,321.14,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",326.35,328.13,321.6,323.56,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",333.8,334.92,324.28,326.86,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",332.93,336.89,331.75,335.32,{"symbol":5,"time":624,"open":401,"high":625,"low":626,"close":627},"2026-04-20",334.35,330.91,331.95,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-17",333.27,336.35,331.43,331.8,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-16",329.87,337.98,328.27,335.34,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-15",323.8,329.29,321.75,328.08,{"symbol":5,"time":647,"open":644,"high":648,"low":649,"close":650},"2026-04-14",324.43,320.95,323.02,{"symbol":5,"time":652,"open":499,"high":89,"low":545,"close":492},"2026-04-13",{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-10",323.16,323.29,307.81,312.57,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":492},"2026-04-09",326.54,328.17,322.69,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",322.47,330.93,321.58,329.76,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":666},"2026-04-07",325.61,326.55,320.1,{"symbol":5,"time":676,"open":677,"high":678,"low":677,"close":679},"2026-04-06",321.21,327.27,326.17,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-02",321.94,328.79,319.57,323.14,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-01",321.88,325.39,318,321.34,{"symbol":5,"time":693,"open":694,"high":395,"low":695,"close":696},"2026-03-31",326.05,319.9,322.78,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-30",316.45,325.38,315.66,324.06,{"symbol":5,"time":704,"open":705,"high":387,"low":706,"close":707},"2026-03-27",322.19,312.05,313.66,{"symbol":5,"time":709,"open":710,"high":711,"low":710,"close":712},"2026-03-26",320.83,326.6,323.77,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-25",325.36,327.46,317.46,321.45,{"symbol":5,"time":720,"open":721,"high":82,"low":722,"close":723},"2026-03-24",327.56,324.96,327.03,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-23",327.99,328.29,323.51,325.97,{"symbol":5,"time":731,"open":732,"high":733,"low":732,"close":734},"2026-03-20",317.24,326.56,325.63,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-19",320,320.8,315.64,316.99,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-18",319.67,320.3,314.8,317.88,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-17",326.75,333.26,319.23,321.18,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":749},"2026-03-16",322.6,327.26,320.13,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-13",320.01,324.2,318.02,321.41,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-12",316,323.26,313.81,315.91,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":504},"2026-03-11",320.96,322.04,316.55,{"symbol":5,"time":776,"open":777,"high":777,"low":778,"close":772},"2026-03-10",332.22,320.44,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-09",341.55,342.38,329.75,332.84,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-06",337.37,341.46,334.09,340.6,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-05",338.97,341.86,336.49,338.77,{"symbol":5,"time":798,"open":799,"high":800,"low":787,"close":801},"2026-03-04",337.42,344.65,341.18,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-03",333.37,339.36,331.71,339.07,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",332.02,340.32,331.96,337.8,{"symbol":5,"time":815,"open":423,"high":816,"low":817,"close":818},"2026-02-27",337.97,330.56,335.47,{"symbol":5,"time":820,"open":821,"high":87,"low":822,"close":823},"2026-02-26",325.5,325.16,330.27,{"symbol":5,"time":825,"open":695,"high":826,"low":827,"close":828},"2026-02-25",325.04,317.78,324.66,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-24",316.96,321.3,312.58,319.33,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",324.71,326.44,314.89,315.31,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-20",325.94,327.2,323.18,325.07,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-19",322.77,324.31,320.91,324.3,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-18",322.93,326.41,321.03,322.98,{"symbol":5,"time":860,"open":861,"high":862,"low":737,"close":863},"2026-02-17",324.85,329.57,325.96,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-13",317.95,322.39,313.16,321.7,{"symbol":5,"time":871,"open":872,"high":456,"low":47,"close":873},"2026-02-12",309.71,314.49,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-11",315.32,317.91,307.01,309.97,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-10",312.99,322.08,317.92,{"symbol":5,"time":886,"open":422,"high":887,"low":888,"close":889},"2026-02-09",343.92,309.13,310.34,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-06",344.71,345,340.58,342.04,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-05",350.32,353.68,343.19,343.36,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-04",348.28,355.96,348.18,350.21,{"symbol":5,"time":909,"open":910,"high":911,"low":159,"close":912},"2026-02-03",347.31,351.15,346.84,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-02",353.14,358.04,348.25,349.61,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-30",346.96,351.8,341.17,349.64,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-29",335.62,343.28,335.57,342.95,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-28",329.41,335.23,327.53,333,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-27",337.18,337.78,325.9,330.75,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-26",339.32,342,336.92,338.87,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-23",336.14,338.84,333.85,338.69,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-22",331.99,336.58,330.3,335.96,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-21",339.5,341.83,330.77,332.76,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":963},"2026-01-20",341.38,342.97,337.44,{"symbol":5,"time":973,"open":928,"high":974,"low":790,"close":975},"2026-01-16",344.39,343.86,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-15",346,347.06,342.7,344.84,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":978},"2026-01-14",344.7,347.83,344.5,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-13",348.88,350.7,343.23,344.59,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-12",351,353.93,349.37,350.49,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-09",351.41,353.36,350.12,350.8,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":167,"close":1009},"2026-01-08",349.03,355.43,351.97,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-07",348.13,353.16,342.92,349.92,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-06",350.35,353.53,348.32,349.67,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-05",340.91,352.16,339.39,351.29,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-02",351.12,351.65,342.75,344.27,{"symbol":5,"time":1035,"open":206,"high":206,"low":1036,"close":118},"2025-12-31",352.82,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-30",355.94,357.57,353.66,356.49,{"symbol":5,"time":1044,"open":1045,"high":177,"low":114,"close":1046},"2025-12-29",356.66,356.73,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":131,"close":214},"2025-12-26",356.24,357.79,{"symbol":5,"time":1052,"open":190,"high":1053,"low":1054,"close":214},"2025-12-24",358.14,354.02,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-23",355.77,356.81,353.88,355.87,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-22",348.87,356.77,348,355.46,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-19",352.66,354.46,349.91,350.04,{"symbol":5,"time":1074,"open":990,"high":1075,"low":990,"close":1076},"2025-12-18",354.06,353.02,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-17",350.36,354.4,349.93,352.03,{"symbol":5,"time":1084,"open":154,"high":1085,"low":1086,"close":922},"2025-12-16",354.72,351.04,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-15",353.71,355.33,350.98,354.1,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":309},"2025-12-12",348.64,354.12,347.39,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-11",342.73,348.12,340.05,347.4,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1102},"2025-12-10",346.26,346.42,336.43,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-09",344.32,348.66,343.08,346.19,{"symbol":5,"time":1116,"open":991,"high":1117,"low":1118,"close":1119},"2025-12-08",344.55,341.03,343.39,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-05",346.72,347.57,340.19,345.2,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1128,"close":1130},"2025-12-04",344.45,347.99,347.71,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1128},"2025-12-03",345.49,347.34,341.98,{"symbol":5,"time":1137,"open":1086,"high":1138,"low":1139,"close":1140},"2025-12-02",351.66,345.54,345.7,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-01",352.69,355.48,350.42,351.17,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-28",352.12,355.62,351.49,353.92,{"symbol":5,"time":1154,"open":1151,"high":1155,"low":1156,"close":1157},"2025-11-26",353.45,349.77,352.61,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":111},"2025-11-25",344.06,351.5,342.8,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":984},"2025-11-24",347.23,347.32,343.32,{"symbol":5,"time":1169,"open":978,"high":1170,"low":1171,"close":1172},"2025-11-21",349.7,344.15,346.51,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-20",343.75,346.06,343.18,345.89,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-19",348.36,349.98,339.17,344.17,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-18",352.23,352.64,344.41,348.54,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":340,"close":1195},"2025-11-17",350,353,350.02,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":160},"2025-11-14",351.85,354.24,344.87,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-13",349.94,352.99,347.28,350.94,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-12",349.17,351.59,345.41,350.11,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1081},"2025-11-11",346.74,350.43,344.64,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1200},"2025-11-10",343.34,346.83,341.02,{"symbol":5,"time":1224,"open":1225,"high":906,"low":1226,"close":149},"2025-11-07",340.94,339.01,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":105},"2025-11-06",340.83,343.61,339,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1236},"2025-11-05",344.21,346.76,341.7,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1234},"2025-11-04",340.11,344.37,337.82,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-03",339.42,340.37,331.14,339.84,{"symbol":5,"time":1249,"open":1108,"high":1250,"low":1251,"close":1252},"2025-10-31",348.61,334.8,340.68,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-30",328.07,330.71,326.51,328.19,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":615,"close":1263},"2025-10-29",327.93,329.19,326.07,{"symbol":5,"time":1265,"open":1266,"high":1266,"low":1267,"close":1268},"2025-10-28",335.21,329,329.96,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-27",337,338.61,335.24,336.87,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-24",340.5,342.33,337.34,337.73,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-23",343,343.4,338.25,341.35,{"symbol":5,"time":1288,"open":1167,"high":1289,"low":1290,"close":1291},"2025-10-22",344.29,340.51,343.1,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-21",343.8,346.37,342.18,343.43,{"symbol":5,"time":1299,"open":167,"high":167,"low":1300,"close":1301},"2025-10-20",341.4,344.11,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1160,"close":1306},"2025-10-17",344.07,348.31,346.6,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-16",348.92,349.04,337.92,343.12,{"symbol":5,"time":1314,"open":1315,"high":208,"low":996,"close":1316},"2025-10-15",357.49,355.8,{"symbol":5,"time":1318,"open":172,"high":1319,"low":1320,"close":1321},"2025-10-14",360.82,352.4,360.51,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1002},"2025-10-13",357.11,359.56,351.87,{"symbol":5,"time":1328,"open":236,"high":1329,"low":1330,"close":1331},"2025-10-10",363.29,359.18,360.15,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-09",365.6,367.25,359.92,360.42,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-08",366.49,370.31,364.94,365.38,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-07",366.25,369.68,364.33,366.93,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-06",364.07,367,362.12,365.7,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-03",359.95,365.98,359.49,363.81,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":196,"close":1366},"2025-10-02",357.47,362.23,360.73,{"symbol":5,"time":1368,"open":293,"high":1369,"low":1370,"close":1371},"2025-10-01",360.14,353.31,360.13,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":922,"close":1376},"2025-09-30",354.52,357.01,356.58,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-29",355.01,356.62,352.56,354.62,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1151,"close":1387},"2025-09-26",354.17,358.99,356.08,{"symbol":5,"time":1389,"open":1066,"high":1390,"low":1391,"close":1392},"2025-09-25",356.74,349.15,351.64,{"symbol":5,"time":1394,"open":154,"high":1395,"low":1396,"close":1397},"2025-09-24",356.28,352.5,353.74,{"symbol":5,"time":1399,"open":1400,"high":1376,"low":178,"close":1401},"2025-09-23",353.4,353.07,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-22",350.56,355.21,349.21,353.46,{"symbol":5,"time":1409,"open":1410,"high":114,"low":1095,"close":1411},"2025-09-19",354.19,351.32,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1143,"close":1416},"2025-09-18",355.64,357.83,352.76,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":207,"close":1421},"2025-09-17",357.97,361.24,358,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-16",361.26,362.76,356.15,356.57,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-15",371.9,373.6,363.2,363.8,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-12",371.56,374.05,369.81,371.95,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-11",366.09,372.39,364.79,372.25,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-10",364.78,365.36,361.08,362.37,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-09",369.93,370.48,365.86,366.38,{"symbol":5,"time":1459,"open":1460,"high":1460,"low":1461,"close":1462},"2025-09-08",370.54,365.47,370.01,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1460},"2025-09-05",372.91,375.64,368.04,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-04",375.48,375.87,370.85,373.49,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-03",372.68,375,368.27,374,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-02",367.63,372.75,365.96,371.96,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1353},"2025-08-29",367.85,368.56,365.79,{"symbol":5,"time":1492,"open":1493,"high":1467,"low":1494,"close":1495},"2025-08-28",367.77,364.03,366.54,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-27",369.9,371.09,368.02,368.37,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-26",369.14,371.11,367.02,369,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-25",374.11,376.69,370.73,370.94,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-22",377.45,378.7,373.85,375.1,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-21",372.5,375.77,371.17,375.27,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1479},"2025-08-20",373.93,378.68,372.72,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-19",367.09,373.36,366.24,372.86,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-18",366.08,369.78,365.21,365.37,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1541,"close":1547},"2025-08-15",367.2,370.7,367.01,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-14",371.04,372.04,365.14,366.35,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-13",366.81,372.46,365.59,370.92,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1361},"2025-08-12",368.48,368.66,360.25,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-11",366.95,370.34,365.46,368.09,{"symbol":5,"time":1572,"open":1353,"high":1547,"low":1573,"close":1574},"2025-08-08",363.58,366.4,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-07",363.71,366.66,361.25,365.03,{"symbol":5,"time":1582,"open":1432,"high":1583,"low":1584,"close":1585},"2025-08-06",364.34,358.32,363.68,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":224,"close":1590},"2025-08-05",360.79,364.13,361.6,{"symbol":5,"time":1592,"open":172,"high":1593,"low":1594,"close":1595},"2025-08-04",360.88,351.58,360.4,{"symbol":5,"time":1597,"open":1598,"high":1598,"low":1599,"close":1407},"2025-08-01",356.68,351.44,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1604},"2025-07-31",352.91,360.17,355.71,{"symbol":5,"time":1606,"open":1607,"high":189,"low":1608,"close":1609},"2025-07-30",356,353.73,355.34,{"symbol":5,"time":1611,"open":1612,"high":1612,"low":1082,"close":1613},"2025-07-29",369.16,354.03,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1612},"2025-07-28",371.3,373.55,367.57,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1621,"close":1623},"2025-07-25",368.51,381,372.89,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-24",357.17,359.75,356.01,356.61,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-23",355.61,357.43,351.16,357.28,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-22",351.98,355.82,351.6,354.22,{"symbol":5,"time":1643,"open":1426,"high":1629,"low":1644,"close":1645},"2025-07-21",350.75,350.91,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1320,"close":1650},"2025-07-18",354.97,358.5,356.11,{"symbol":5,"time":1652,"open":1157,"high":1042,"low":1653,"close":123},"2025-07-17",351.35,{"symbol":5,"time":1655,"open":1656,"high":1656,"low":924,"close":1657},"2025-07-16",355.25,354.56,{"symbol":5,"time":1659,"open":1660,"high":189,"low":1661,"close":1661},"2025-07-15",357.59,352.38,{"symbol":5,"time":1663,"open":1664,"high":308,"low":1665,"close":324},"2025-07-14",356.88,353.83,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-11",357.75,360.57,355.1,355.67,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1604,"close":1676},"2025-07-10",356.54,359.88,359,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-09",353.85,357.27,352.19,356.92,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":119,"close":1687},"2025-07-08",350.69,357.02,354.57,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-07",354.25,356.19,351.54,353.23,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1151,"close":1698},"2025-07-03",352.87,356.31,354.76,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-02",354.9,358.6,345.78,351.55,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-01",357.13,359.07,353.44,356.93,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-30",352.31,357.53,351.21,356.76,{"symbol":5,"time":1718,"open":1719,"high":1598,"low":1030,"close":1720},"2025-06-27",353.51,352.73,{"symbol":5,"time":1722,"open":190,"high":1716,"low":1723,"close":1724},"2025-06-26",352,353.55,{"symbol":5,"time":1726,"open":1727,"high":1727,"low":1728,"close":1070},"2025-06-25",360.5,354.43,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-24",361.09,361.47,355.17,360.68,{"symbol":5,"time":1736,"open":1092,"high":1737,"low":1709,"close":1358},"2025-06-23",360.38,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-20",351.47,357.19,351.46,354.7,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":259},"2025-06-18",350.81,353.43,347.75,{"symbol":5,"time":1750,"open":1190,"high":1210,"low":1751,"close":1746},"2025-06-17",346.7,{"symbol":5,"time":1753,"open":1754,"high":258,"low":1755,"close":1072},"2025-06-16",353.99,349.39,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1194},"2025-06-13",353.6,356.25,352.41,{"symbol":5,"time":1762,"open":1692,"high":1650,"low":1763,"close":260},"2025-06-12",349.75,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-11",350.55,352.05,347.42,349.48,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-10",357.31,357.89,350.67,351.71,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1151,"close":1665},"2025-06-09",369.5,369.84,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1499},"2025-06-06",372.95,374.61,370.03,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":229},"2025-06-05",372.28,372.3,366.99,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1341,"close":1794},"2025-06-04",374.78,376.17,372.62,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-03",377.43,379.91,371.5,374.48,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-02",368.06,376.57,367.94,376.16,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-30",366.68,372.99,365.54,372.08,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1816},"2025-05-29",360.74,366.92,359.26,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-05-28",363.52,366.14,360.77,361.32,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-27",359.87,366.23,357.21,365.06,{"symbol":5,"time":1831,"open":1832,"high":1635,"low":1833,"close":1674},"2025-05-23",355.39,351.9,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1090},"2025-05-22",357.23,358.43,352.86,{"symbol":5,"time":1840,"open":275,"high":1841,"low":1842,"close":1843},"2025-05-21",362.21,357.35,358.06,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-20",364.67,364.8,361.87,362.43,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":130,"close":1854},"2025-05-19",361.61,365.31,364.96,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-16",358.53,362.27,357.7,361.92,{"symbol":5,"time":1862,"open":1863,"high":1386,"low":1863,"close":1864},"2025-05-15",353.15,358.59,{"symbol":5,"time":1866,"open":1867,"high":1150,"low":1768,"close":1868},"2025-05-14",355.29,352.22,{"symbol":5,"time":1870,"open":212,"high":1871,"low":1872,"close":1873},"2025-05-13",360.22,354.91,355.07,{"symbol":5,"time":1875,"open":1876,"high":1670,"low":1748,"close":1877},"2025-05-12",353.18,353.57,{"symbol":5,"time":1879,"open":212,"high":1864,"low":1880,"close":1881},"2025-05-09",352.55,354.32,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":129,"close":1324},"2025-05-08",360.04,363.61,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-07",358.66,361.69,358.19,359.72,{"symbol":5,"time":1893,"open":190,"high":1894,"low":1895,"close":1896},"2025-05-06",360.26,352.11,357.93,{"symbol":5,"time":1898,"open":1759,"high":1899,"low":1900,"close":1901},"2025-05-05",357.72,351.68,355.49,{"symbol":5,"time":1903,"open":1674,"high":1421,"low":1904,"close":1759},"2025-05-02",352.68,{"symbol":5,"time":1906,"open":1907,"high":1629,"low":1907,"close":1692},"2025-05-01",351.18,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-30",349,355.68,345.9,354.79,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1916,"close":1918},"2025-04-29",340.03,350.26,349.9,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-28",339.41,346.34,334.67,343.47,{"symbol":5,"time":1926,"open":1927,"high":1172,"low":1928,"close":1929},"2025-04-25",341.5,323.73,335.85,{"symbol":5,"time":1931,"open":201,"high":1932,"low":1933,"close":1934},"2025-04-24",367.38,363.13,365.05,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-23",370.36,371.73,365.89,368.83,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-22",360.95,369.59,357.73,368.52,{"symbol":5,"time":1948,"open":1949,"high":1949,"low":1907,"close":1950},"2025-04-21",365.75,355.95,{"symbol":5,"time":1952,"open":1510,"high":1510,"low":1858,"close":1953},"2025-04-17",367.41,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-16",381.86,382.32,371.25,372.82,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-15",384.34,386.45,378.86,379.11,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1962},"2025-04-14",379.89,387.69,378.05,{"symbol":5,"time":1972,"open":1455,"high":1973,"low":1974,"close":1975},"2025-04-11",377.2,365.34,376.3,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-10",371.15,373.94,362.79,369.02,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-09",358.64,374.77,351.36,373.37,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-08",373.67,376.39,355.2,360.23,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1649,"close":1998},"2025-04-07",371.48,375.96,364.35,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-04",389.43,395.75,373.77,375.76,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-03",392.28,400.59,391.38,394.29,{"symbol":5,"time":2012,"open":2013,"high":2013,"low":2014,"close":2015},"2025-04-02",397.88,390.23,396.03,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-01",398.41,401.03,395.7,398.81,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-03-31",396.44,401,394.24,399.09,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-28",399.54,402.49,393.85,394.55,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2030},"2025-03-27",398.71,400.07,395.42,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-26",397.28,399.43,394.77,396.73,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-25",393.94,398.55,392.55,396.14,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-03-24",393.03,394.85,391.05,393.15,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-03-21",392.29,395,388.94,390.35,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-03-20",390.17,395.35,388.74,393.17,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-19",389.79,391.83,387.8,390.38,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-18",391.55,391.98,387.7,390.05,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-17",396.3,398,387.16,390.98,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-14",395.3,399.77,392.24,398.79,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-13",398.3,400.48,392.85,394.2,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-12",398.75,399.71,392.25,398.29,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-11",399.39,401.63,395.58,399.74,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2083,"close":2115},"2025-03-10",402.53,407.07,398.99,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-07",401.01,403.83,398.34,403.09,{"symbol":5,"time":2123,"open":2124,"high":2119,"low":2125,"close":2126},"2025-03-06",402.1,398.94,401.6,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-05",402.46,407,397.3,404.07,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-04",410.05,411.18,403.8,404.68,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-03",410.15,412.97,405.73,409.32,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-28",406.31,409.99,400.09,409.12,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-27",399.81,408.26,397.85,404,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-26",397,400.22,395.01,399.23,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-02-25",393.62,398.1,392.01,397.57,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-24",390.79,396.15,388.51,392.18,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-02-21",391.81,393.77,388.54,389.56,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-20",393.64,394,388.37,393.07,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-19",391.8,395.65,391.15,394.87,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-18",386,392.72,385,391.09,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-14",390.06,391.41,386.55,386.99,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-13",387.14,390.77,384.51,390.29,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-12",383.2,387.86,382.24,386.74,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-11",385.94,386.63,381.94,384.2,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-10",386.36,387,383.12,385.6,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-07",384.5,387.48,383.37,386.51,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-06",384,385.56,383.29,384.72,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-05",380,383.25,377.87,382.39,{"symbol":5,"time":2248,"open":1466,"high":2249,"low":2250,"close":2251},"2025-02-04",378.76,375.6,377.46,{"symbol":5,"time":2253,"open":2254,"high":279,"low":2255,"close":2256},"2025-02-03",370.08,365.44,374.88,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-31",371.05,378.52,369.29,370.82,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-30",369.71,372.16,365.39,372.15,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":1553,"close":2273},"2025-01-29",370.21,371.51,366.74,{"symbol":5,"time":2275,"open":2276,"high":2276,"low":2277,"close":1996},"2025-01-28",377.62,370.27,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-27",371,377.65,368.92,376.8,{"symbol":5,"time":2285,"open":1573,"high":2286,"low":2287,"close":1612},"2025-01-24",369.35,363.19,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":203,"close":1846},"2025-01-23",367.81,368.71,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-22",368.16,370.78,365.15,367.31,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-21",367.73,369.49,364.17,368.08,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":273,"close":2308},"2025-01-17",368.53,369.06,366.17,{"symbol":5,"time":2310,"open":2311,"high":2282,"low":2311,"close":2312},"2025-01-16",361.72,368.11,{"symbol":5,"time":2314,"open":1334,"high":2315,"low":2316,"close":2317},"2025-01-15",366.63,361.1,361.18,{"symbol":5,"time":2319,"open":2320,"high":222,"low":1096,"close":2321},"2025-01-14",355.88,362.65,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-13",347.94,356.27,347.74,354.68,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-10",348.26,353.24,346.07,349.51,{"symbol":5,"time":2335,"open":1027,"high":2336,"low":2337,"close":2338},"2025-01-08",353.89,349.41,352.45,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-07",349.43,351.86,348.29,348.44,{"symbol":5,"time":2346,"open":190,"high":190,"low":2347,"close":2348},"2025-01-06",348.14,348.47,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":126},"2025-01-03",356.32,357.36,353.5,{"symbol":5,"time":2355,"open":2356,"high":2356,"low":1092,"close":313},"2025-01-02",360.54,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":1664,"close":2361},"2024-12-31",358.15,359.71,359.16,{"symbol":5,"time":2363,"open":1315,"high":2364,"low":1608,"close":1419},"2024-12-30",360.02,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":1737},"2024-12-27",359.35,362.14,358.17,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":1369,"close":2374},"2024-12-26",360.44,361.95,361.46,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":1852},"2024-12-24",359.29,361.63,356.69,{"symbol":5,"time":2381,"open":1049,"high":2382,"low":1743,"close":2383},"2024-12-23",359.03,358.28,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":915,"close":2388},"2024-12-20",354.65,363.09,358.47,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-19",353.29,356.34,352.98,353.75,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":183,"close":2399},"2024-12-18",358.88,359.39,352.58,{"symbol":5,"time":2401,"open":208,"high":2402,"low":1426,"close":2397},"2024-12-17",360.46,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-16",362.5,364.64,360.18,361.75,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-13",362,362.66,358.31,361.19,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-12",364.65,365.67,362.35,362.72,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-11",362.32,363.05,358.96,362.63,{"symbol":5,"time":2428,"open":2429,"high":2429,"low":1843,"close":2430},"2024-12-10",367.16,361.29,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":1789,"close":2435},"2024-12-09",374.85,376.46,367.9,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-06",378.72,381.82,377.25,378,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-05",382.51,382.54,378.48,379.73,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-04",384.28,386.19,381.52,382,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2238},"2024-12-03",388.89,389.93,383.48,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-02",392,392.3,385.86,387.71,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-29",391.99,394.59,390.65,391.54,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-11-27",390.67,395.33,389.1,393.31,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2233,"close":2481},"2024-11-26",390,392.26,390.25,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-25",386.46,390.73,386.14,389.72,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-22",383.28,387.37,383.24,386.21,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-21",381.69,383.39,377.97,382.62,{"symbol":5,"time":2501,"open":2502,"high":2502,"low":1470,"close":2503},"2024-11-20",381.85,380.08,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-19",378.63,381.31,376.99,379.15,{"symbol":5,"time":2511,"open":2512,"high":1622,"low":2513,"close":2514},"2024-11-18",377,376.27,380.51,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2517,"close":2519},"2024-11-15",376.58,381.74,379.29,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-14",383.86,384.63,376.08,376.33,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-13",382.03,387.93,381.95,386.92,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-11-12",385.07,386.87,382.27,383.66,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-11-11",384.14,388.47,382.76,383.38,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-11-08",381.09,386.96,379.04,383.78,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-07",381.28,382.06,378.54,379.87,{"symbol":5,"time":2557,"open":2234,"high":2558,"low":2559,"close":2552},"2024-11-06",388.73,375.01,{"symbol":5,"time":2561,"open":2302,"high":1981,"low":1573,"close":2562},"2024-11-05",368.7,{"symbol":5,"time":2564,"open":2565,"high":2565,"low":2566,"close":2567},"2024-11-04",366.34,362.15,365.64,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-01",365.68,368.54,363.91,364.42,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-10-31",369.47,372.23,366.52,366.87,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2576},"2024-10-30",370.95,373.15,368.12,{"symbol":5,"time":2586,"open":2280,"high":2587,"low":1460,"close":2582},"2024-10-29",374.54,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":229,"close":2592},"2024-10-28",379.55,380.71,371.71,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-25",382.28,389.21,374.83,375.44,{"symbol":5,"time":2600,"open":2601,"high":308,"low":2602,"close":2603},"2024-10-24",358.03,356.3,356.85,{"symbol":5,"time":2605,"open":2606,"high":1871,"low":2606,"close":2607},"2024-10-23",355.42,358.29,{"symbol":5,"time":2609,"open":2610,"high":1626,"low":2611,"close":2612},"2024-10-22",356.07,352.13,356.14,{"symbol":5,"time":2614,"open":1064,"high":2615,"low":2616,"close":1633},"2024-10-21",359.37,356.06,{"symbol":5,"time":2618,"open":2619,"high":2619,"low":124,"close":1896},"2024-10-18",359.89,{"symbol":5,"time":2621,"open":1450,"high":2622,"low":2623,"close":2624},"2024-10-17",363.46,357.68,358.75,{"symbol":5,"time":2626,"open":2612,"high":2627,"low":1671,"close":2628},"2024-10-16",359.73,358.39,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":1773},"2024-10-15",358.79,363.12,356.41,{"symbol":5,"time":2635,"open":173,"high":2636,"low":2637,"close":2638},"2024-10-14",359.43,354.39,358.58,{"symbol":5,"time":2640,"open":2641,"high":330,"low":2642,"close":293},"2024-10-11",354.45,353.21,{"symbol":5,"time":2644,"open":1675,"high":1943,"low":2645,"close":899},"2024-10-10",351.25,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2382},"2024-10-09",353.2,360.16,352.63,{"symbol":5,"time":2652,"open":2653,"high":293,"low":1230,"close":2654},"2024-10-08",346.1,353.97,{"symbol":5,"time":2656,"open":2657,"high":2657,"low":2658,"close":2659},"2024-10-07",347.15,341.92,343.91,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-04",347.35,348.81,346.03,348.07,{"symbol":5,"time":2667,"open":182,"high":182,"low":2668,"close":2669},"2024-10-03",346.24,347.5,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-02",347.9,349.78,345.74,348.72,{"symbol":5,"time":2677,"open":989,"high":2678,"low":2679,"close":2680},"2024-10-01",351.42,345.43,348.5,{"symbol":5,"time":2682,"open":2683,"high":2683,"low":2659,"close":2684},"2024-09-30",347.67,345.99,{"symbol":5,"time":2686,"open":1172,"high":2687,"low":2688,"close":2683},"2024-09-27",349.87,346.12,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-09-26",346.27,349.66,345.06,347.14,{"symbol":5,"time":2696,"open":147,"high":2697,"low":2698,"close":2699},"2024-09-25",349.2,346.25,346.92,{"symbol":5,"time":2701,"open":1172,"high":2702,"low":2703,"close":2704},"2024-09-24",348.01,344.83,347.43,{"symbol":5,"time":2706,"open":1065,"high":2707,"low":333,"close":2708},"2024-09-23",351.19,348.52,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-20",347.05,349.59,344.88,347.03,{"symbol":5,"time":2716,"open":1021,"high":1193,"low":2717,"close":2718},"2024-09-19",343.99,346.97,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-18",349.79,351.02,347.33,349.31,{"symbol":5,"time":2726,"open":1766,"high":1766,"low":2727,"close":2697},"2024-09-17",346.44,{"symbol":5,"time":2729,"open":1193,"high":2730,"low":2731,"close":1685},"2024-09-16",353.54,349.65,{"symbol":5,"time":2733,"open":1065,"high":2734,"low":2674,"close":2735},"2024-09-13",349.72,347.85,{"symbol":5,"time":2737,"open":986,"high":2738,"low":2739,"close":2330},"2024-09-12",349.24,343.62,{"symbol":5,"time":2741,"open":2742,"high":2742,"low":2743,"close":2744},"2024-09-11",350.88,339.29,344.8,{"symbol":5,"time":2746,"open":111,"high":2747,"low":2748,"close":2749},"2024-09-10",352.49,348.86,351.06,{"symbol":5,"time":2751,"open":2752,"high":2722,"low":1205,"close":998},"2024-09-09",348.98,{"symbol":5,"time":2754,"open":1755,"high":2755,"low":166,"close":119},"2024-09-06",350.28,{"symbol":5,"time":2757,"open":2758,"high":2758,"low":2759,"close":2760},"2024-09-05",349.83,345.09,348.8,{"symbol":5,"time":2762,"open":910,"high":2687,"low":1107,"close":2763},"2024-09-04",348.55,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-03",344.73,349.84,344.51,346.3,{"symbol":5,"time":2771,"open":2772,"high":2679,"low":2773,"close":2774},"2024-08-30",343.76,339.92,343.72,{"symbol":5,"time":2776,"open":105,"high":2777,"low":2778,"close":2779},"2024-08-29",345.56,338.8,343.46,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":945,"close":2784},"2024-08-28",339.65,342.61,339.55,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-27",338.43,340.93,337.19,340.26,{"symbol":5,"time":2792,"open":2793,"high":1247,"low":2794,"close":1280},"2024-08-26",337.87,336.2,{"symbol":5,"time":2796,"open":105,"high":2797,"low":2798,"close":2799},"2024-08-23",340.8,333.74,336.82,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-08-22",338.17,339.9,337.35,339.64,{"symbol":5,"time":2807,"open":1271,"high":2808,"low":2809,"close":2810},"2024-08-21",338.66,335.02,338.07,{"symbol":5,"time":2812,"open":410,"high":2813,"low":2814,"close":2815},"2024-08-20",337.36,334.36,336.73,{"symbol":5,"time":2817,"open":777,"high":2818,"low":2819,"close":2820},"2024-08-19",334.75,332.15,334.38,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-16",331.56,334.68,330,332.05,{"symbol":5,"time":2828,"open":2829,"high":613,"low":2830,"close":2831},"2024-08-15",331.62,329.79,331.46,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":423},"2024-08-14",327.6,331.2,326.33,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2836,"close":2834},"2024-08-13",329.81,330.59,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-12",329.44,329.52,326.15,328.86,{"symbol":5,"time":2848,"open":90,"high":2849,"low":2850,"close":2843},"2024-08-09",330.72,326.13,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2853,"close":2855},"2024-08-08",324.54,328.26,326.94,{"symbol":5,"time":2857,"open":427,"high":2858,"low":2859,"close":2860},"2024-08-07",330.82,324.57,326,{"symbol":5,"time":2862,"open":494,"high":626,"low":2863,"close":2864},"2024-08-06",323.31,323.4,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-05",333.24,333.94,322.95,325.02,{"symbol":5,"time":2872,"open":591,"high":2873,"low":2874,"close":2875},"2024-08-02",331.5,325.92,330.21,{"symbol":5,"time":2877,"open":2825,"high":2825,"low":2878,"close":2879},"2024-08-01",324.65,327.82,{"symbol":5,"time":2881,"open":645,"high":1268,"low":2882,"close":2883},"2024-07-31",326.46,328.51,{"symbol":5,"time":2885,"open":346,"high":2886,"low":2887,"close":2888},"2024-07-30",329.78,322.21,328.74,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":488},"2024-07-29",318.39,321.24,315.02,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-07-26",307,323.45,304.12,323,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-07-25",299.74,303.78,298.2,298.95,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2904},"2024-07-24",300,301.74,297.06,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-07-23",299.43,302.18,298.33,298.43,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-22",296.63,300.84,296.56,299.12,{"symbol":5,"time":2924,"open":2925,"high":2925,"low":2926,"close":2927},"2024-07-19",301.43,295.79,296.17,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-07-18",298.72,302.83,297.87,299.68,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-07-17",298.25,302,298.04,300.45,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-07-16",297.92,299.19,296.91,297.75,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-15",298.78,299.82,296.86,297.31,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-12",297.91,300.1,297.15,298.13,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-11",294.79,299.36,294.01,296.8,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-07-10",294.12,295.44,292.45,295.41,{"symbol":5,"time":2971,"open":2972,"high":2972,"low":2973,"close":2974},"2024-07-09",298.11,292.54,293.16,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2927,"close":2972},"2024-07-08",296.85,300.08,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-05",295.22,295.88,292.37,295.86,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-03",295.23,296,293.82,294.77,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2993,"close":2995},"2024-07-02",291.72,295.87,295.57,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-01",294.4,295.48,293.1,293.49,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-06-28",292.8,294.75,291.64,293.58,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3004},"2024-06-27",289.9,293.6,288.5,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-26",291.13,293.61,285.35,288.77,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-25",297.21,298.41,292.12,292.82,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-06-24",297.29,299.17,295.52,298.46,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-06-21",296.82,299.04,294.76,297.46,{"symbol":5,"time":3038,"open":3039,"high":28,"low":3040,"close":3041},"2024-06-20",297,294.39,296.59,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":2945},"2024-06-18",300.07,301.88,296.72,{"symbol":5,"time":3048,"open":3049,"high":2955,"low":3050,"close":3051},"2024-06-17",295,294.64,300.01,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-06-14",295.42,295.95,294.66,295.39,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3054},"2024-06-13",295.51,296.48,294.22,{"symbol":5,"time":3064,"open":3065,"high":36,"low":3066,"close":3067},"2024-06-12",293.92,291.32,294.98,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-06-11",287.11,294.41,286.7,293.7,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-10",283.56,289.79,283.27,286.86,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-07",286.36,286.89,282.98,283.12,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-06",286.18,286.81,283.17,285.71,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-05",284.88,285.97,283.01,285.58,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-04",281.7,286.17,280.54,284.5,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-03",280.77,283.8,278.6,281.26,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3113},"2024-05-31",277.88,281.64,276.76,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-30",275.56,278.49,275.07,276.91,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-05-29",278.24,279.5,275.74,275.82,{"symbol":5,"time":3128,"open":3129,"high":3109,"low":3130,"close":3131},"2024-05-28",278.71,277.75,279.26,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-24",279.4,281.65,277.64,280.75,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-23",283.71,283.93,278.79,279.3,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-05-22",285.7,288.76,284.43,284.65,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-21",293.5,293.63,289.82,289.98,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-05-20",292.62,294.05,291.51,292.96,{"symbol":5,"time":3163,"open":3164,"high":3164,"low":3165,"close":2968},"2024-05-17",293.18,290.02,{"symbol":5,"time":3167,"open":3012,"high":3168,"low":3169,"close":3170},"2024-05-16",293.31,287.42,292.02,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-05-15",287,288.96,286.02,287.79,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-14",288.11,288.64,286.13,287.92,{"symbol":5,"time":3184,"open":3185,"high":3000,"low":3186,"close":3187},"2024-05-13",290.94,287.53,288.58,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3000},"2024-05-10",288.72,294.31,287.69,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-09",283.89,288.07,283.58,287.58,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3090,"close":3203},"2024-05-08",289.72,289.81,283.81,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-07",287.47,288.43,285.85,288.35,{"symbol":5,"time":3211,"open":3212,"high":3146,"low":3213,"close":3214},"2024-05-06",281.49,279.56,285.47,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-03",277.92,280.9,275.29,279.97,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-02",283.98,284.46,279.32,280.09,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3203},"2024-05-01",281.18,286.16,280.88,{"symbol":5,"time":3233,"open":3234,"high":3147,"low":3235,"close":3236},"2024-04-30",283.19,281.38,282.01,{"symbol":5,"time":3238,"open":3109,"high":3239,"low":3240,"close":3241},"2024-04-29",284.4,279.86,281.04,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-04-26",270.88,285.88,268.06,285.03,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-04-25",307.71,308.15,304,306,{"symbol":5,"time":3255,"open":3256,"high":3256,"low":3250,"close":3257},"2024-04-24",311.03,308.83,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-23",312,313.79,310.58,311.86,{"symbol":5,"time":3265,"open":3266,"high":463,"low":3267,"close":3268},"2024-04-22",311,309.38,311.02,{"symbol":5,"time":3270,"open":452,"high":452,"low":3271,"close":3272},"2024-04-19",309.07,310.19,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3275,"close":3277},"2024-04-18",307.58,312.02,308.7,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-17",305.13,308.02,303.81,304.79,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-16",305.68,306.75,303.8,304.05,{"symbol":5,"time":3291,"open":3292,"high":3292,"low":3293,"close":3294},"2024-04-15",312.1,304.8,305.18,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-12",309.37,312.44,306.74,308,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3266},"2024-04-11",314.64,316.25,310.91,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":766},"2024-04-10",317.9,319.47,315.19,{"symbol":5,"time":3312,"open":3313,"high":3313,"low":3314,"close":3315},"2024-04-09",320.92,317.72,319.4,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-08",319.34,320.98,318.51,319.84,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":499,"close":3326},"2024-04-05",316.26,320.56,318.99,{"symbol":5,"time":3328,"open":3329,"high":3329,"low":3330,"close":3331},"2024-04-04",325.82,313.31,314.77,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-03",329.2,329.74,321.87,324.47,{"symbol":5,"time":3339,"open":3340,"high":439,"low":3341,"close":3342},"2024-04-02",330.25,329.18,329.64,{"symbol":5,"time":3344,"open":936,"high":936,"low":3345,"close":3346},"2024-04-01",328.35,329.59,{"symbol":5,"time":3348,"open":410,"high":3349,"low":3350,"close":3351},"2024-03-28",336.06,333.58,333.72,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-03-27",331.63,334.02,330.07,333.79,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-03-26",326.84,331.15,325.74,329.92,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-25",328.01,329.27,326.67,327.58,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-03-22",327.4,329.53,326.19,326.79,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":573},"2024-03-21",325.65,328.31,324.01,{"symbol":5,"time":3382,"open":663,"high":3383,"low":3384,"close":1263},"2024-03-20",327.24,321.01,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":849},"2024-03-19",321.56,323.07,319.16,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-18",319.01,321.5,317.7,319.78,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3326},"2024-03-15",317.98,323.81,317.97,{"symbol":5,"time":3402,"open":3403,"high":3403,"low":3404,"close":3405},"2024-03-14",321.1,318.68,320.48,{"symbol":5,"time":3407,"open":3408,"high":3408,"low":389,"close":3409},"2024-03-13",321.36,320.28,{"symbol":5,"time":3411,"open":762,"high":3412,"low":3413,"close":3414},"2024-03-12",321.35,317.05,320.59,{"symbol":5,"time":3416,"open":766,"high":3417,"low":3418,"close":3400},"2024-03-11",318.06,314.35,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-03-08",315.35,318.01,314,316.75,{"symbol":5,"time":3426,"open":3427,"high":487,"low":3428,"close":376},"2024-03-07",317.99,315.59,{"symbol":5,"time":3430,"open":3431,"high":3422,"low":3432,"close":3433},"2024-03-06",315.01,313.34,317.09,{"symbol":5,"time":3435,"open":3436,"high":568,"low":3437,"close":3438},"2024-03-05",315.04,312.64,315.2,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-04",313.51,316.32,310.56,316.01,{"symbol":5,"time":3446,"open":3447,"high":3447,"low":3448,"close":3449},"2024-03-01",316.04,311.97,314.23,{"symbol":5,"time":3451,"open":3452,"high":690,"low":3453,"close":3454},"2024-02-29",316.91,311.66,315.99,{"symbol":5,"time":3456,"open":3457,"high":3394,"low":3458,"close":3459},"2024-02-28",316.02,315.03,317.66,{"symbol":5,"time":3461,"open":3423,"high":3462,"low":3463,"close":3464},"2024-02-27",315.43,313.15,315.39,{"symbol":5,"time":3466,"open":3467,"high":740,"low":546,"close":3468},"2024-02-26",316.21,314.43,{"symbol":5,"time":3470,"open":3471,"high":450,"low":3472,"close":876},"2024-02-23",315.98,314.07,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3268,"close":3477},"2024-02-22",313.02,317.42,315.36,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-02-21",315.1,315.33,309.53,311.28,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-02-20",310.01,315.69,309.03,315.5,{"symbol":5,"time":3491,"open":3483,"high":3492,"low":3493,"close":3494},"2024-02-16",314.96,310.98,311.24,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-02-15",308.61,315.57,308.43,314.37,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-02-14",312.54,313.04,306.97,308.47,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3503},"2024-02-13",311.81,313.52,309.98,{"symbol":5,"time":3513,"open":3514,"high":499,"low":3515,"close":3516},"2024-02-12",313.58,309.61,310.03,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3520},"2024-02-09",307.63,312.56,306.67,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-02-08",301.5,307.39,301.14,307.18,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3045},"2024-02-07",302.1,304.5,300.36,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-02-06",295.3,301.04,293.71,300.83,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-02-05",292.31,298.5,292.03,296.61,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-02",295.24,300.75,289.71,292.4,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":2908},"2024-02-01",296.4,300.53,294.58,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":2916},"2024-01-31",299.16,301.81,297.85,{"symbol":5,"time":3562,"open":2916,"high":3563,"low":3564,"close":3565},"2024-01-30",299.96,297.3,298.8,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3039,"close":3570},"2024-01-29",301.56,302.35,298.39,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3574},"2024-01-26",299.79,301.9,297.81,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-01-25",302.85,303.75,296.41,299.71,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":40},"2024-01-24",305.78,306.79,303,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-01-23",307.76,309.33,304.25,304.46,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-01-22",311.34,312.25,305.77,306.43,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-01-19",309.01,312.75,307.55,311.58,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-01-18",301.15,308.67,300.27,307.28,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-17",300.55,304.87,299.47,303.26,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-16",299.76,300.85,297.94,300.32,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-12",299.62,300.94,298.91,300.24,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-11",299.41,300.04,295.53,298.61,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-10",294.02,299.34,293.45,299.3,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-01-09",293.44,294.17,290.19,293.98,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-01-08",291.86,295.93,290.43,295.54,{"symbol":5,"time":3654,"open":3015,"high":3655,"low":3656,"close":3657},"2024-01-05",292.61,285.86,289.59,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-04",292.33,295.34,290.5,290.74,{"symbol":5,"time":3665,"open":3666,"high":3161,"low":3667,"close":3668},"2024-01-03",288.89,287.8,290.89,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3176,"close":3673},"2024-01-02",291.44,292.85,288.02,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2023-12-29",289.31,291.21,288.17,291.02,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3676},"2023-12-28",290,292.41,288.47,{"symbol":5,"time":3686,"open":3687,"high":3662,"low":3688,"close":3689},"2023-12-27",289.08,287.63,289.87,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3657},"2023-12-26",290.45,290.96,287.48,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-22",289.12,291.79,285,291.67,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-21",292.43,295.05,287.15,288.19,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":2966},"2023-12-20",290.98,297.02,284.85,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-12-19",314.05,315.18,311.87,313.01,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3714},"2023-12-18",312.68,316.33,312.55,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3275,"close":3727},"2023-12-15",311.32,314.22,310.43,{"symbol":5,"time":3729,"open":3730,"high":3730,"low":3731,"close":3732},"2023-12-14",335.33,316.18,318.03,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":622},"2023-12-13",332.87,337.02,332.07,{"symbol":5,"time":3739,"open":636,"high":3740,"low":3741,"close":3742},"2023-12-12",332.47,329.03,332.45,{"symbol":5,"time":3744,"open":3745,"high":2849,"low":3745,"close":3746},"2023-12-11",325.41,329.46,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-08",322.14,324.21,320.36,324.1,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":519},"2023-12-07",320.24,321.89,319.55,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-06",322.67,323.97,316.71,319.58,{"symbol":5,"time":3765,"open":3766,"high":2845,"low":3767,"close":3768},"2023-12-05",325.54,321.99,322.25,{"symbol":5,"time":3770,"open":486,"high":3771,"low":95,"close":3772},"2023-12-04",328.99,326.11,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-01",328.68,329.21,326.2,326.77,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":429,"close":3783},"2023-11-30",322.88,328.88,328.49,{"symbol":5,"time":3785,"open":655,"high":3752,"low":3786,"close":3787},"2023-11-29",319.6,322.1,{"symbol":5,"time":3789,"open":3790,"high":387,"low":3791,"close":3792},"2023-11-28",327.11,322.87,323.15,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":711,"close":3797},"2023-11-27",330.65,330.97,327.54,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-24",329.8,331.37,327.66,330.02,{"symbol":5,"time":3805,"open":3806,"high":2875,"low":3807,"close":3808},"2023-11-22",326.61,326.37,328.98,{"symbol":5,"time":3810,"open":3811,"high":423,"low":3812,"close":3813},"2023-11-21",330.6,324.05,325.93,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":2835},"2023-11-20",329.28,332.11,327.01,{"symbol":5,"time":3820,"open":2868,"high":3821,"low":3822,"close":3335},"2023-11-17",334,328.14,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-16",331.1,334.72,330.58,333.66,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-15",332.64,334.99,329.3,329.7,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":2829,"close":3839},"2023-11-14",332.98,335.2,333.32,{"symbol":5,"time":3841,"open":3842,"high":2794,"low":3843,"close":3844},"2023-11-13",334.04,332.73,333.61,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3842},"2023-11-10",333.29,334.15,331.17,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-09",328.32,332.81,325.56,331.78,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3797},"2023-11-08",326.23,328.91,324.32,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":828,"close":3865},"2023-11-07",325.83,326.92,326.34,{"symbol":5,"time":3867,"open":3380,"high":436,"low":3868,"close":3869},"2023-11-06",321.26,325.52,{"symbol":5,"time":3871,"open":2869,"high":3872,"low":3873,"close":491},"2023-11-03",324.11,319.85,{"symbol":5,"time":3875,"open":3876,"high":832,"low":3877,"close":3878},"2023-11-02",311.99,310.75,321.25,{"symbol":5,"time":3880,"open":535,"high":3881,"low":3882,"close":3883},"2023-11-01",312.87,309.51,311.75,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-10-31",310.16,310.6,306.73,309.4,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-30",307.21,309.63,302.31,308.79,{"symbol":5,"time":3897,"open":3601,"high":3504,"low":3898,"close":3899},"2023-10-27",300.41,306.88,{"symbol":5,"time":3901,"open":3755,"high":3902,"low":3903,"close":3904},"2023-10-26",327.68,319.36,319.71,{"symbol":5,"time":3906,"open":710,"high":852,"low":446,"close":3907},"2023-10-25",319.65,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-10-24",314.48,320.46,314.38,319.77,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-23",313.69,316.07,312.61,313.48,{"symbol":5,"time":3921,"open":3904,"high":3922,"low":3923,"close":3924},"2023-10-20",320.85,313.77,314.12,{"symbol":5,"time":3926,"open":3927,"high":3778,"low":3404,"close":3928},"2023-10-19",325.7,319.08,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":394},"2023-10-18",327.33,328.22,324.44,{"symbol":5,"time":3935,"open":597,"high":400,"low":95,"close":3797},"2023-10-17",{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-16",327.73,329.42,325.45,327.74,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-13",325.1,328.23,324.64,326.1,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-12",327.31,329.22,322.51,324.46,{"symbol":5,"time":3955,"open":3378,"high":3797,"low":3956,"close":3957},"2023-10-11",323.96,327.32,{"symbol":5,"time":3959,"open":3960,"high":3960,"low":3961,"close":433},"2023-10-10",327.69,322.85,{"symbol":5,"time":3963,"open":3964,"high":386,"low":3965,"close":3797},"2023-10-09",325.57,324.62,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-06",326.06,328.67,324.75,327.04,{"symbol":5,"time":3973,"open":3974,"high":406,"low":850,"close":436},"2023-10-05",325.64,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":722},"2023-10-04",320.07,325.43,318.53,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3392},"2023-10-03",321.13,322.28,318.14,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3408},"2023-10-02",323.9,325.01,319.7,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":610,"close":500},"2023-09-29",330.08,330.98,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-09-28",330.63,332.97,328.81,329.38,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":3369,"close":3363},"2023-09-27",331.47,333.51,{"symbol":5,"time":4005,"open":421,"high":4006,"low":4007,"close":4008},"2023-09-26",334.59,330.7,331.33,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":399,"close":4013},"2023-09-25",334.61,336.28,335.53,{"symbol":5,"time":4015,"open":4016,"high":1916,"low":4017,"close":4018},"2023-09-22",337.75,335.79,336.02,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":405},"2023-09-21",341.68,342.85,336.85,[4025,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4095,4100,4105,4110,4115,4120,4125,4128,4133,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4291,4296,4300,4305,4310,4314,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4377,4382,4387,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4444,4449,4454,4459,4463,4467,4472,4477,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4764,4769,4774,4779,4784,4789,4794,4799,4803,4808,4812,4817,4822,4827,4832,4837,4842,4846,4849,4854,4859,4863,4867,4870,4874,4878,4883,4886,4891,4896,4901,4906,4910,4915,4920,4924,4928,4932,4937,4942,4947,4951,4956,4960,4965,4970,4975,4980,4985,4989,4994,4999,5004,5009,5014,5019,5024,5029,5033,5037,5042,5045,5050,5055,5060,5065,5069,5071,5075,5080,5085,5089,5094,5098,5103,5108,5113,5116,5121,5126,5131,5136,5139,5144,5149,5154,5158,5163,5167,5172,5176,5181,5186,5191,5196,5201,5206,5211,5215,5219,5223,5228,5233,5238,5243,5248,5253,5258,5263,5268,5272,5277,5282,5287,5292,5296],{"symbol":4026,"time":26,"open":4027,"high":4028,"low":4029,"close":4030},"SPY",761.31,762,757.97,761.69,{"symbol":4026,"time":32,"open":4032,"high":4033,"low":4034,"close":4035},763.15,763.57,759.96,762.6,{"symbol":4026,"time":38,"open":4037,"high":4038,"low":4039,"close":4040},759.5,761.67,749.6,754.05,{"symbol":4026,"time":44,"open":4042,"high":4043,"low":4044,"close":4045},760.12,760.35,756.15,757.39,{"symbol":4026,"time":50,"open":4047,"high":4048,"low":4049,"close":4050},759,763.52,757.93,760.88,{"symbol":4026,"time":56,"open":4052,"high":4053,"low":4054,"close":4055},764.72,766.38,763.6,764.29,{"symbol":4026,"time":62,"open":4057,"high":4058,"low":4059,"close":4060},758.03,760.11,756.64,757.83,{"symbol":4026,"time":68,"open":4062,"high":4063,"low":4064,"close":4065},764.08,764.47,760.94,762.4,{"symbol":4026,"time":74,"open":4067,"high":4068,"low":4069,"close":4070},769.07,769.7,765.14,765.96,{"symbol":4026,"time":80,"open":4072,"high":4073,"low":4074,"close":4075},772.01,772.87,769,770.19,{"symbol":4026,"time":86,"open":4077,"high":4078,"low":4079,"close":4080},767.9,774.03,767.45,773.17,{"symbol":4026,"time":92,"open":4082,"high":4083,"low":4084,"close":4085},762.45,766.43,761.73,765.16,{"symbol":4026,"time":98,"open":4087,"high":4088,"low":4089,"close":4090},762.01,764.67,759.48,761.78,{"symbol":4026,"time":104,"open":4092,"high":4093,"low":4052,"close":4094},767.33,768,767.05,{"symbol":4026,"time":110,"open":4096,"high":4097,"low":4098,"close":4099},771.76,775.3,768.31,769.35,{"symbol":4026,"time":116,"open":4101,"high":4102,"low":4103,"close":4104},768.5,772.36,767.16,771.1,{"symbol":4026,"time":122,"open":4106,"high":4107,"low":4108,"close":4109},764.73,767.35,763.93,766.08,{"symbol":4026,"time":128,"open":4111,"high":4112,"low":4113,"close":4114},766.16,766.78,763.05,765.91,{"symbol":4026,"time":134,"open":4116,"high":4117,"low":4118,"close":4119},764.78,765.22,762.08,763.47,{"symbol":4026,"time":140,"open":4121,"high":4122,"low":4123,"close":4124},766.05,767.85,764.17,765.72,{"symbol":4026,"time":146,"open":4070,"high":4126,"low":4127,"close":4035},768.15,762.04,{"symbol":4026,"time":152,"open":4129,"high":4130,"low":4131,"close":4132},770.36,772.47,768.1,769.06,{"symbol":4026,"time":158,"open":4134,"high":4135,"low":4136,"close":4079},768.7,769.5,766.92,{"symbol":4026,"time":163,"open":4138,"high":4139,"low":4140,"close":4141},776.18,776.78,772.51,772.67,{"symbol":4026,"time":169,"open":4143,"high":4144,"low":4145,"close":4146},778.54,778.8,775.43,776.34,{"symbol":4026,"time":175,"open":4148,"high":4149,"low":4150,"close":4151},774.87,779.37,774.11,777.88,{"symbol":4026,"time":180,"open":4153,"high":4154,"low":4155,"close":4156},774.71,774.9,771.28,772.49,{"symbol":4026,"time":185,"open":4158,"high":4159,"low":4160,"close":4161},774.53,774.61,769.2,770.56,{"symbol":4026,"time":187,"open":4163,"high":4164,"low":4165,"close":4166},772.6,775.05,771.62,773.03,{"symbol":4026,"time":193,"open":4168,"high":4169,"low":4170,"close":4171},771.02,773.92,769.61,773.26,{"symbol":4026,"time":199,"open":4173,"high":4174,"low":4175,"close":4176},770.21,771.82,767.46,768.56,{"symbol":4026,"time":205,"open":4178,"high":4179,"low":4180,"close":4181},775.85,776.85,769.51,769.79,{"symbol":4026,"time":210,"open":4183,"high":4184,"low":4185,"close":4186},760.63,773.41,760.52,771.33,{"symbol":4026,"time":216,"open":4188,"high":4189,"low":4190,"close":4191},749.44,758.58,748.8,757.67,{"symbol":4026,"time":221,"open":4193,"high":4194,"low":4195,"close":4196},744.68,748.9,737.68,747.03,{"symbol":4026,"time":227,"open":4198,"high":4199,"low":4200,"close":4201},736.05,742.45,734.59,741.69,{"symbol":4026,"time":233,"open":4203,"high":4204,"low":4205,"close":4206},739.97,742.68,729.1,729.46,{"symbol":4026,"time":239,"open":4208,"high":4209,"low":4210,"close":4211},739.19,742.79,735.98,740.86,{"symbol":4026,"time":245,"open":4213,"high":4214,"low":4215,"close":4216},744.91,745.53,735.87,739.09,{"symbol":4026,"time":250,"open":4218,"high":4219,"low":4220,"close":4221},738.51,743.72,737.29,738.93,{"symbol":4026,"time":256,"open":4223,"high":4224,"low":4225,"close":4226},739.37,742.56,735.21,738.18,{"symbol":4026,"time":262,"open":4228,"high":4229,"low":4230,"close":4231},746.62,750.02,746.37,747.41,{"symbol":4026,"time":266,"open":4233,"high":4234,"low":4235,"close":4236},746.29,749.04,744.18,748.28,{"symbol":4026,"time":272,"open":4238,"high":4239,"low":4240,"close":4241},747.06,748.73,741.51,742.09,{"symbol":4026,"time":278,"open":4243,"high":4244,"low":4245,"close":4246},742.08,747.29,740.8,743.29,{"symbol":4026,"time":283,"open":4248,"high":4249,"low":4250,"close":4251},752.76,754.57,747.88,750.72,{"symbol":4026,"time":289,"open":4253,"high":4254,"low":4255,"close":4256},754.24,755.58,750.2,754.81,{"symbol":4026,"time":295,"open":4258,"high":4259,"low":4260,"close":4261},750.91,753.34,748.66,751.83,{"symbol":4026,"time":301,"open":4263,"high":4264,"low":4265,"close":4266},752.47,753.91,748,749.17,{"symbol":4026,"time":306,"open":4268,"high":4269,"low":4270,"close":4271},752.05,755.42,748.1,754.95,{"symbol":4026,"time":312,"open":4273,"high":4274,"low":4275,"close":4276},747.35,751.97,745.59,751.71,{"symbol":4026,"time":318,"open":4278,"high":4279,"low":4280,"close":4281},743.16,746.15,739.51,745.4,{"symbol":4026,"time":321,"open":4283,"high":4284,"low":4285,"close":4286},750.22,750.96,745.21,747.71,{"symbol":4026,"time":326,"open":4288,"high":4289,"low":4231,"close":4290},748.74,752.41,751.28,{"symbol":4026,"time":332,"open":4292,"high":4293,"low":4294,"close":4295},747.4,751.31,740.03,744.78,{"symbol":4026,"time":338,"open":4297,"high":4188,"low":4298,"close":4299},745,742.38,745.76,{"symbol":4026,"time":343,"open":4301,"high":4302,"low":4303,"close":4304},741.29,748.02,740.89,746.77,{"symbol":4026,"time":349,"open":4306,"high":4307,"low":4308,"close":4309},736.53,741.56,732.09,741,{"symbol":4026,"time":355,"open":4311,"high":4306,"low":4312,"close":4313},728.95,716.58,728.99,{"symbol":4026,"time":361,"open":4315,"high":4223,"low":4316,"close":4317},738.91,729.6,734.3,{"symbol":4026,"time":367,"open":4319,"high":4320,"low":4321,"close":4322},735.17,739.95,730.84,733.24,{"symbol":4026,"time":373,"open":4324,"high":4325,"low":4326,"close":4327},733.81,739.63,732.3,733.58,{"symbol":4026,"time":379,"open":4329,"high":4330,"low":4331,"close":4332},747.7,750.18,743.13,744.39,{"symbol":4026,"time":385,"open":4334,"high":4335,"low":4336,"close":4337},747.76,748.23,743.86,746.74,{"symbol":4026,"time":391,"open":4339,"high":4340,"low":4341,"close":4342},751.29,752.15,739.22,740.96,{"symbol":4026,"time":397,"open":4344,"high":4345,"low":4346,"close":4347},754.55,755.44,749.88,750.33,{"symbol":4026,"time":403,"open":4349,"high":4350,"low":4351,"close":4352},751.85,756.68,751.76,754.83,{"symbol":4026,"time":409,"open":4354,"high":4355,"low":4356,"close":4357},740.71,744.44,735.03,741.75,{"symbol":4026,"time":415,"open":4359,"high":4360,"low":4361,"close":4362},728.76,740,724.41,737.76,{"symbol":4026,"time":420,"open":4364,"high":4365,"low":4366,"close":4367},733.39,738.38,725.33,725.43,{"symbol":4026,"time":426,"open":4369,"high":4370,"low":4371,"close":4372},743.63,746.9,722.59,737.05,{"symbol":4026,"time":432,"open":4374,"high":4375,"low":4376,"close":4341},743.36,745.34,738.19,{"symbol":4026,"time":438,"open":4378,"high":4379,"low":4380,"close":4381},752.31,752.82,735.53,737.55,{"symbol":4026,"time":443,"open":4383,"high":4384,"low":4385,"close":4386},752.1,758.31,751.47,757.09,{"symbol":4026,"time":449,"open":4388,"high":4389,"low":4390,"close":4253},758.15,758.8,753.57,{"symbol":4026,"time":455,"open":4392,"high":4393,"low":4394,"close":4395},757.03,760.4,756.75,759.57,{"symbol":4026,"time":461,"open":4397,"high":4398,"low":4399,"close":4400},755.36,760.28,754.69,758.54,{"symbol":4026,"time":466,"open":4402,"high":4403,"low":4399,"close":4404},755.9,758.08,756.48,{"symbol":4026,"time":472,"open":4406,"high":4407,"low":4408,"close":4409},750.25,755.15,749.23,754.6,{"symbol":4026,"time":478,"open":4411,"high":4412,"low":4413,"close":4414},750.88,751.38,748.22,750.46,{"symbol":4026,"time":484,"open":4416,"high":4417,"low":4418,"close":4419},750.01,752.13,748.37,750.59,{"symbol":4026,"time":490,"open":4421,"high":4422,"low":4423,"close":4424},746.24,748.94,744.48,745.64,{"symbol":4026,"time":496,"open":4426,"high":4427,"low":4428,"close":4429},738.64,744.87,737.03,742.72,{"symbol":4026,"time":502,"open":4431,"high":4432,"low":4433,"close":4434},735.71,741.87,733.89,741.25,{"symbol":4026,"time":507,"open":4436,"high":4437,"low":4438,"close":4439},734.78,737.65,731.53,733.73,{"symbol":4026,"time":512,"open":4441,"high":4442,"low":4364,"close":4443},739.83,741.42,738.65,{"symbol":4026,"time":517,"open":4445,"high":4446,"low":4447,"close":4448},741.79,743.46,737.96,739.17,{"symbol":4026,"time":522,"open":4450,"high":4451,"low":4452,"close":4453},743.65,749.53,743.56,748.17,{"symbol":4026,"time":527,"open":4455,"high":4456,"low":4457,"close":4458},738.47,743.91,735.47,742.31,{"symbol":4026,"time":532,"open":4460,"high":4461,"low":4462,"close":4226},736.89,738.84,731.83,{"symbol":4026,"time":538,"open":4464,"high":4465,"low":4464,"close":4466},736.45,740.79,739.3,{"symbol":4026,"time":544,"open":4468,"high":4469,"low":4470,"close":4471},734.93,738.08,734.57,737.62,{"symbol":4026,"time":550,"open":4473,"high":4474,"low":4475,"close":4476},735.05,736.13,729.75,731.58,{"symbol":4026,"time":556,"open":4478,"high":4200,"low":4479,"close":4480},728.16,727.82,733.83,{"symbol":4026,"time":561,"open":4482,"high":4483,"low":4484,"close":4485},721.77,725.04,721.49,723.77,{"symbol":4026,"time":566,"open":4487,"high":4488,"low":4489,"close":4490},720.07,722.12,714.99,718.01,{"symbol":4026,"time":572,"open":4492,"high":4493,"low":4494,"close":4495},721.25,724.87,720.47,720.65,{"symbol":4026,"time":577,"open":4497,"high":4498,"low":4499,"close":4500},714.63,719.79,710.45,718.66,{"symbol":4026,"time":583,"open":4502,"high":4503,"low":4504,"close":4505},711,712.2,708.37,711.58,{"symbol":4026,"time":589,"open":4507,"high":4508,"low":4509,"close":4510},711.82,712.88,709.25,711.69,{"symbol":4026,"time":595,"open":4512,"high":4513,"low":4514,"close":4515},713.17,715.63,712.3,715.17,{"symbol":4026,"time":600,"open":4517,"high":4518,"low":4519,"close":4520},710.75,714.47,709.01,713.94,{"symbol":4026,"time":606,"open":4522,"high":4523,"low":4524,"close":4525},709.5,712.36,702.28,708.45,{"symbol":4026,"time":612,"open":4527,"high":4528,"low":4529,"close":4530},709.15,711.45,708.22,711.21,{"symbol":4026,"time":618,"open":4532,"high":4533,"low":4534,"close":4535},710.28,711.28,702.64,704.08,{"symbol":4026,"time":624,"open":4537,"high":4538,"low":4539,"close":4540},708.78,709.91,706.14,708.72,{"symbol":4026,"time":629,"open":4539,"high":4542,"low":4543,"close":4544},712.39,705.76,710.14,{"symbol":4026,"time":635,"open":4546,"high":4547,"low":4548,"close":4549},701.06,702.78,698.53,701.66,{"symbol":4026,"time":641,"open":4551,"high":4552,"low":4553,"close":4554},695.26,700.28,694.2,699.94,{"symbol":4026,"time":647,"open":4556,"high":4557,"low":4558,"close":4559},687.69,694.58,687.66,694.46,{"symbol":4026,"time":652,"open":4561,"high":4562,"low":4563,"close":4564},677.41,686.3,676.58,686.1,{"symbol":4026,"time":654,"open":4566,"high":4567,"low":4568,"close":4569},681.32,682.03,678.45,679.46,{"symbol":4026,"time":660,"open":4571,"high":4572,"low":4573,"close":4574},674.84,681.16,673.77,679.91,{"symbol":4026,"time":665,"open":4576,"high":4577,"low":4578,"close":4579},676.39,677.08,671.46,676.01,{"symbol":4026,"time":671,"open":4581,"high":4582,"low":4583,"close":4584},656.65,659.61,651.06,659.22,{"symbol":4026,"time":676,"open":4586,"high":4587,"low":4588,"close":4589},655.86,659.72,655.52,658.93,{"symbol":4026,"time":681,"open":4591,"high":4592,"low":4593,"close":4594},646.42,658.2,645.11,655.83,{"symbol":4026,"time":687,"open":4596,"high":4597,"low":4598,"close":4599},653.9,658.52,653,655.24,{"symbol":4026,"time":693,"open":4601,"high":4602,"low":4603,"close":4604},638.94,651.54,637.98,650.34,{"symbol":4026,"time":698,"open":4606,"high":4607,"low":4608,"close":4609},640.11,640.37,629.28,631.97,{"symbol":4026,"time":704,"open":4611,"high":4612,"low":4613,"close":4614},642.5,642.66,633.11,634.09,{"symbol":4026,"time":709,"open":4616,"high":4617,"low":4618,"close":4619},652.06,654.85,644.82,645.09,{"symbol":4026,"time":714,"open":4621,"high":4622,"low":4623,"close":4624},658.67,660.89,654.24,656.82,{"symbol":4026,"time":720,"open":4626,"high":4627,"low":4628,"close":4629},651.32,657.03,649.88,653.18,{"symbol":4026,"time":725,"open":4631,"high":4632,"low":4633,"close":4634},658.07,662.62,653.94,655.38,{"symbol":4026,"time":731,"open":4636,"high":4637,"low":4638,"close":4639},656.51,656.69,644.72,648.57,{"symbol":4026,"time":736,"open":4641,"high":4642,"low":4643,"close":4644},656.97,662.98,655.17,659.8,{"symbol":4026,"time":742,"open":4646,"high":4647,"low":4648,"close":4649},668.36,669.72,661.19,661.43,{"symbol":4026,"time":748,"open":4651,"high":4652,"low":4653,"close":4654},672.39,674.44,669.7,670.79,{"symbol":4026,"time":754,"open":4656,"high":4657,"low":4658,"close":4659},668.38,672.07,667.12,669.03,{"symbol":4026,"time":759,"open":4661,"high":4662,"low":4663,"close":4664},669.27,672.34,661.36,662.29,{"symbol":4026,"time":765,"open":4666,"high":4667,"low":4668,"close":4669},671.16,671.65,665.87,666.06,{"symbol":4026,"time":771,"open":4671,"high":4672,"low":4673,"close":4674},677.58,680.08,673.34,676.33,{"symbol":4026,"time":776,"open":4676,"high":4677,"low":4678,"close":4679},677.72,683.36,674.76,677.18,{"symbol":4026,"time":780,"open":4681,"high":4682,"low":4683,"close":4684},666.39,679.92,662.39,678.27,{"symbol":4026,"time":786,"open":4686,"high":4687,"low":4688,"close":4689},673.41,676.11,669.76,672.38,{"symbol":4026,"time":792,"open":4691,"high":4692,"low":4693,"close":4694},682.08,685.53,675.61,681.31,{"symbol":4026,"time":798,"open":4696,"high":4697,"low":4698,"close":4699},681.63,687.09,679.62,685.13,{"symbol":4026,"time":803,"open":4701,"high":4702,"low":4703,"close":4704},675.06,682.61,669.66,680.33,{"symbol":4026,"time":809,"open":4706,"high":4707,"low":4708,"close":4709},678.7,688.62,678.02,686.38,{"symbol":4026,"time":815,"open":4711,"high":4712,"low":4713,"close":4714},683.09,686.86,681.64,685.99,{"symbol":4026,"time":820,"open":4716,"high":4717,"low":4718,"close":4719},693.28,693.3,684.35,689.3,{"symbol":4026,"time":825,"open":4721,"high":4722,"low":4723,"close":4724},690.18,693.68,690.1,693.15,{"symbol":4026,"time":830,"open":4726,"high":4727,"low":4728,"close":4729},681.9,688.35,680,687.35,{"symbol":4026,"time":836,"open":4731,"high":4732,"low":4733,"close":4734},687.83,690,680.37,682.39,{"symbol":4026,"time":842,"open":4736,"high":4737,"low":4738,"close":4739},682.32,690.06,681.73,689.43,{"symbol":4026,"time":848,"open":4741,"high":4742,"low":4743,"close":4744},683.84,686.18,681.55,684.48,{"symbol":4026,"time":854,"open":4746,"high":4747,"low":4748,"close":4749},684.02,689.15,682.83,686.29,{"symbol":4026,"time":860,"open":4751,"high":4752,"low":4753,"close":4754},680.14,684.94,675.78,682.85,{"symbol":4026,"time":865,"open":4756,"high":4757,"low":4758,"close":4759},681.69,686.28,677.52,681.75,{"symbol":4026,"time":871,"open":4761,"high":4762,"low":4733,"close":4763},694.24,695.35,681.27,{"symbol":4026,"time":875,"open":4765,"high":4766,"low":4767,"close":4768},696.39,697.14,689.18,691.96,{"symbol":4026,"time":881,"open":4770,"high":4771,"low":4772,"close":4773},694.95,696.54,691.66,692.12,{"symbol":4026,"time":886,"open":4775,"high":4776,"low":4777,"close":4778},689.42,695.87,688.34,693.95,{"symbol":4026,"time":891,"open":4780,"high":4781,"low":4782,"close":4783},681.46,692.31,680.85,690.62,{"symbol":4026,"time":897,"open":4785,"high":4786,"low":4787,"close":4788},680.94,683.69,675.79,677.62,{"symbol":4026,"time":903,"open":4790,"high":4791,"low":4792,"close":4793},690.35,691.45,681.76,686.19,{"symbol":4026,"time":909,"open":4795,"high":4796,"low":4797,"close":4798},696.21,696.96,684.03,689.53,{"symbol":4026,"time":914,"open":4800,"high":4801,"low":4775,"close":4802},689.58,696.93,695.41,{"symbol":4026,"time":920,"open":4804,"high":4805,"low":4806,"close":4807},691.79,694.21,687.12,691.97,{"symbol":4026,"time":926,"open":4765,"high":4809,"low":4810,"close":4811},697.06,684.83,694.04,{"symbol":4026,"time":932,"open":4813,"high":4814,"low":4815,"close":4816},697.05,697.84,693.94,695.42,{"symbol":4026,"time":938,"open":4818,"high":4819,"low":4820,"close":4821},694.18,696.53,693.57,695.49,{"symbol":4026,"time":944,"open":4823,"high":4824,"low":4825,"close":4826},690.49,694.13,689.92,692.73,{"symbol":4026,"time":950,"open":4828,"high":4829,"low":4830,"close":4831},688.15,690.96,687.16,689.23,{"symbol":4026,"time":956,"open":4833,"high":4834,"low":4835,"close":4836},689.85,691.13,686.92,688.98,{"symbol":4026,"time":962,"open":4838,"high":4839,"low":4840,"close":4841},679.65,688.74,678.13,685.4,{"symbol":4026,"time":968,"open":4843,"high":4844,"low":4845,"close":4671},681.49,684.77,676.57,{"symbol":4026,"time":973,"open":4847,"high":4848,"low":4723,"close":4772},693.66,694.25,{"symbol":4026,"time":977,"open":4850,"high":4851,"low":4852,"close":4853},694.57,695.45,691.25,692.24,{"symbol":4026,"time":983,"open":4855,"high":4856,"low":4857,"close":4858},691,691.72,686.04,690.36,{"symbol":4026,"time":988,"open":4821,"high":4860,"low":4861,"close":4862},696.09,691.35,693.77,{"symbol":4026,"time":994,"open":4864,"high":4860,"low":4865,"close":4866},690.68,690.63,695.16,{"symbol":4026,"time":1000,"open":4865,"high":4868,"low":4767,"close":4869},695.31,694.07,{"symbol":4026,"time":1006,"open":4871,"high":4783,"low":4872,"close":4873},688.82,687.49,689.51,{"symbol":4026,"time":1011,"open":4875,"high":4876,"low":4877,"close":4800},692.19,693.96,689.32,{"symbol":4026,"time":1017,"open":4879,"high":4880,"low":4881,"close":4882},687.93,692.32,687.78,691.81,{"symbol":4026,"time":1023,"open":4884,"high":4739,"low":4709,"close":4885},686.54,687.72,{"symbol":4026,"time":1029,"open":4887,"high":4888,"low":4889,"close":4890},685.71,686.87,679.82,683.17,{"symbol":4026,"time":1035,"open":4892,"high":4893,"low":4894,"close":4895},687.14,687.36,681.71,681.92,{"symbol":4026,"time":1038,"open":4897,"high":4898,"low":4899,"close":4900},687.45,688.56,686.58,687.01,{"symbol":4026,"time":1044,"open":4902,"high":4903,"low":4904,"close":4905},687.54,689.2,686.07,687.85,{"symbol":4026,"time":1048,"open":4907,"high":4772,"low":4908,"close":4909},690.64,689.27,690.31,{"symbol":4026,"time":1052,"open":4911,"high":4912,"low":4913,"close":4914},687.95,690.83,687.8,690.38,{"symbol":4026,"time":1056,"open":4916,"high":4917,"low":4918,"close":4919},683.92,688.2,683.87,687.96,{"symbol":4026,"time":1062,"open":4921,"high":4922,"low":4923,"close":4810},683.94,685.36,680.59,{"symbol":4026,"time":1068,"open":4925,"high":4926,"low":4927,"close":4923},676.59,681.09,676.47,{"symbol":4026,"time":1074,"open":4929,"high":4930,"low":4931,"close":4927},677.6,680.74,674.9,{"symbol":4026,"time":1078,"open":4933,"high":4934,"low":4935,"close":4936},679.89,680.44,671.2,671.4,{"symbol":4026,"time":1084,"open":4938,"high":4939,"low":4940,"close":4941},679.23,681.08,674.98,678.87,{"symbol":4026,"time":1088,"open":4943,"high":4944,"low":4945,"close":4946},685.74,685.76,679.25,680.73,{"symbol":4026,"time":1094,"open":4948,"high":4949,"low":4950,"close":4792},688.17,688.88,679.17,{"symbol":4026,"time":1099,"open":4952,"high":4953,"low":4954,"close":4955},685.14,689.25,682.17,689.17,{"symbol":4026,"time":1105,"open":4957,"high":4958,"low":4694,"close":4959},682.56,688.97,687.57,{"symbol":4026,"time":1110,"open":4961,"high":4962,"low":4963,"close":4964},683.15,685.39,682.59,683.04,{"symbol":4026,"time":1116,"open":4966,"high":4967,"low":4968,"close":4969},686.59,686.64,681.57,683.63,{"symbol":4026,"time":1121,"open":4971,"high":4972,"low":4973,"close":4974},685.47,688.39,684.58,685.69,{"symbol":4026,"time":1127,"open":4976,"high":4977,"low":4978,"close":4979},685.3,685.37,681.34,684.39,{"symbol":4026,"time":1132,"open":4981,"high":4982,"low":4983,"close":4984},680.57,684.91,679.69,683.89,{"symbol":4026,"time":1137,"open":4895,"high":4986,"low":4987,"close":4988},683.82,679.33,681.53,{"symbol":4026,"time":1142,"open":4990,"high":4991,"low":4992,"close":4993},678.81,682.99,678.74,680.27,{"symbol":4026,"time":1148,"open":4995,"high":4996,"low":4997,"close":4998},680.86,683.67,680.5,683.39,{"symbol":4026,"time":1154,"open":5000,"high":5001,"low":5002,"close":5003},677.63,681.7,676.72,679.68,{"symbol":4026,"time":1159,"open":5005,"high":5006,"low":5007,"close":5008},668.63,676.21,664.48,675.02,{"symbol":4026,"time":1164,"open":5010,"high":5011,"low":5012,"close":5013},662.69,670.06,661.59,668.73,{"symbol":4026,"time":1169,"open":5015,"high":5016,"low":5017,"close":5018},655.05,664.55,650.85,659.03,{"symbol":4026,"time":1174,"open":5020,"high":5021,"low":5022,"close":5023},672.91,675.56,651.89,652.53,{"symbol":4026,"time":1180,"open":5025,"high":5026,"low":5027,"close":5028},660.78,667.34,658.75,662.63,{"symbol":4026,"time":1186,"open":5030,"high":5031,"low":4586,"close":5032},662.1,665.12,660.08,{"symbol":4026,"time":1192,"open":4653,"high":5034,"low":5035,"close":5036},673.71,662.17,665.67,{"symbol":4026,"time":1197,"open":5038,"high":5039,"low":5040,"close":5041},665.38,675.66,663.27,671.93,{"symbol":4026,"time":1202,"open":4997,"high":4995,"low":5043,"close":5044},670.52,672.04,{"symbol":4026,"time":1208,"open":5046,"high":5047,"low":5048,"close":5049},684.79,684.96,680.95,683.38,{"symbol":4026,"time":1214,"open":5051,"high":5052,"low":5053,"close":5054},679.95,683.57,678.73,683,{"symbol":4026,"time":1219,"open":5056,"high":5057,"low":5058,"close":5059},677.24,682.18,675.03,681.44,{"symbol":4026,"time":1224,"open":5061,"high":5062,"low":5063,"close":5064},667.91,671.08,661.21,670.97,{"symbol":4026,"time":1228,"open":4927,"high":5066,"low":5067,"close":5068},677.38,668.72,670.31,{"symbol":4026,"time":1233,"open":4940,"high":4995,"low":5070,"close":4671},674.17,{"symbol":4026,"time":1238,"open":4687,"high":5072,"low":5073,"close":5074},679.96,674.58,675.24,{"symbol":4026,"time":1243,"open":5076,"high":5077,"low":5078,"close":5079},685.67,685.8,679.94,683.34,{"symbol":4026,"time":1249,"open":5081,"high":5082,"low":5083,"close":5084},685.04,685.08,679.24,682.06,{"symbol":4026,"time":1254,"open":5086,"high":5087,"low":5088,"close":5088},683.9,685.94,679.83,{"symbol":4026,"time":1260,"open":5090,"high":5091,"low":5092,"close":5093},688.72,689.7,682.87,687.39,{"symbol":4026,"time":1265,"open":5095,"high":5096,"low":4810,"close":5097},687.05,688.91,687.06,{"symbol":4026,"time":1270,"open":5099,"high":5100,"low":5101,"close":5102},682.73,685.54,682.12,685.24,{"symbol":4026,"time":1276,"open":5104,"high":5105,"low":5106,"close":5107},676.46,678.47,675.65,677.25,{"symbol":4026,"time":1282,"open":5109,"high":5110,"low":5111,"close":5112},668.12,672.71,667.8,671.76,{"symbol":4026,"time":1288,"open":5114,"high":5114,"low":5115,"close":5111},672,663.3,{"symbol":4026,"time":1293,"open":5117,"high":5118,"low":5119,"close":5120},671.44,672.99,669.98,671.29,{"symbol":4026,"time":1299,"open":5122,"high":5123,"low":5124,"close":5125},667.32,672.21,667.27,671.3,{"symbol":4026,"time":1303,"open":5127,"high":5128,"low":5129,"close":5130},659.5,665.76,658.14,664.39,{"symbol":4026,"time":1308,"open":5132,"high":5133,"low":5134,"close":5135},666.82,668.71,657.11,660.64,{"symbol":4026,"time":1314,"open":5132,"high":5137,"low":4589,"close":5138},670.23,665.17,{"symbol":4026,"time":1318,"open":5140,"high":5141,"low":5142,"close":5143},657.17,665.83,653.17,662.23,{"symbol":4026,"time":1323,"open":5145,"high":5146,"low":5147,"close":5148},660.65,665.13,659.77,663.04,{"symbol":4026,"time":1328,"open":5150,"high":5151,"low":5152,"close":5153},672.13,673.95,652.84,653.02,{"symbol":4026,"time":1333,"open":5155,"high":5156,"low":5157,"close":4666},673.53,673.94,669.21,{"symbol":4026,"time":1339,"open":5159,"high":5160,"low":5161,"close":5162},670.25,673.21,669.42,673.11,{"symbol":4026,"time":1345,"open":5164,"high":5118,"low":5165,"close":5166},672.54,667.67,669.12,{"symbol":4026,"time":1351,"open":5168,"high":5169,"low":5170,"close":5171},671.62,672.51,669.46,671.61,{"symbol":4026,"time":1357,"open":5173,"high":5174,"low":5175,"close":5157},669.99,672.68,668.16,{"symbol":4026,"time":1363,"open":5177,"high":5178,"low":5179,"close":5180},670.45,670.57,666.78,669.22,{"symbol":4026,"time":1368,"open":5182,"high":5183,"low":5184,"close":5185},663.17,669.37,663.06,668.45,{"symbol":4026,"time":1373,"open":5187,"high":5188,"low":5189,"close":5190},662.93,666.65,661.61,666.18,{"symbol":4026,"time":1378,"open":5192,"high":5193,"low":5194,"close":5195},664.36,665.28,661.86,663.68,{"symbol":4026,"time":1384,"open":5197,"high":5198,"low":5199,"close":5200},659.51,662.37,657.88,661.82,{"symbol":4026,"time":1389,"open":5202,"high":5203,"low":5204,"close":5205},657.94,659.41,654.41,658.05,{"symbol":4026,"time":1394,"open":5207,"high":5208,"low":5209,"close":5210},664.51,664.61,659.67,661.1,{"symbol":4026,"time":1399,"open":5212,"high":5026,"low":5213,"close":5214},666.72,661.98,663.21,{"symbol":4026,"time":1403,"open":5216,"high":5217,"low":5035,"close":5218},662.2,667.29,666.84,{"symbol":4026,"time":1409,"open":5220,"high":5016,"low":5221,"close":5222},662.33,660.37,663.7,{"symbol":4026,"time":1413,"open":5224,"high":5225,"low":5226,"close":5227},661.89,664.89,660.27,662.26,{"symbol":4026,"time":1418,"open":5229,"high":5230,"low":5231,"close":5232},660.01,661.72,654.3,659.18,{"symbol":4026,"time":1423,"open":5234,"high":5235,"low":5236,"close":5237},661.47,661.78,659.21,660,{"symbol":4026,"time":1429,"open":5239,"high":5240,"low":5241,"close":5242},659.64,661.04,659.34,660.91,{"symbol":4026,"time":1435,"open":5244,"high":5245,"low":5246,"close":5247},657.6,659.11,656.9,657.41,{"symbol":4026,"time":1441,"open":5249,"high":5250,"low":5251,"close":5252},654.18,658.33,653.59,657.63,{"symbol":4026,"time":1447,"open":5254,"high":5255,"low":5256,"close":5257},653.62,654.55,650.63,652.21,{"symbol":4026,"time":1453,"open":5259,"high":5260,"low":5261,"close":5262},648.97,650.86,647.22,650.33,{"symbol":4026,"time":1459,"open":5264,"high":5265,"low":5266,"close":5267},648.62,649.84,647.23,648.83,{"symbol":4026,"time":1464,"open":5269,"high":5257,"low":5270,"close":5271},651.48,643.33,647.24,{"symbol":4026,"time":1469,"open":5273,"high":5274,"low":5275,"close":5276},644.42,649.15,643.51,649.12,{"symbol":4026,"time":1475,"open":5278,"high":5279,"low":5280,"close":5281},642.67,644.21,640.46,643.74,{"symbol":4026,"time":1481,"open":5283,"high":5284,"low":5285,"close":5286},637.5,640.49,634.92,640.27,{"symbol":4026,"time":1487,"open":5288,"high":5289,"low":5290,"close":5291},647.47,647.84,643.14,645.05,{"symbol":4026,"time":1492,"open":5271,"high":5293,"low":5294,"close":5295},649.48,645.34,648.92,{"symbol":4026,"time":1497,"open":5297,"high":5298,"low":5273,"close":5299},644.57,647.37,646.63,[5301,5306,5309,5312,5316,5319,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5353,5355,5357,5359,5360,5362,5364,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5395,5397,5398,5400,5402,5404,5406,5407,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5431,5433,5435,5437,5439,5441,5443],{"time":86,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5305},"False","BEARISH","ADX","2026-09-03 00:00:00",{"time":98,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5307,"datetime":5308},"MA","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5310,"datetime":5311},"BollingerBands","2026-08-31 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5314,"datetime":5315},"BULLISH","RSI","2026-08-19 00:00:00",{"time":180,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5317,"datetime":5318},"CCI","2026-08-12 00:00:00",{"time":221,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5321},"MACD","2026-07-31 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5323},"2026-07-28 00:00:00",{"time":262,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5325},"2026-07-22 00:00:00",{"time":289,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5314,"datetime":5327},"2026-07-15 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5329},"2026-07-13 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5331},"2026-06-30 00:00:00",{"time":361,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5333},"2026-06-25 00:00:00",{"time":385,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5335},"2026-06-18 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5307,"datetime":5337},"2026-06-10 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5310,"datetime":5339},"2026-06-09 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5317,"datetime":5341},"2026-06-05 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5343},"2026-06-04 00:00:00",{"time":449,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5345},"2026-06-03 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5347},"2026-05-15 00:00:00",{"time":550,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5314,"datetime":5349},"2026-05-07 00:00:00",{"time":577,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5310,"datetime":5351},"2026-04-30 00:00:00",{"time":577,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5317,"datetime":5351},{"time":589,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5307,"datetime":5354},"2026-04-28 00:00:00",{"time":595,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5307,"datetime":5356},"2026-04-27 00:00:00",{"time":600,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5307,"datetime":5358},"2026-04-24 00:00:00",{"time":600,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5358},{"time":618,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5307,"datetime":5361},"2026-04-21 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5310,"datetime":5363},"2026-04-16 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5317,"datetime":5363},{"time":654,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5317,"datetime":5366},"2026-04-10 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5317,"datetime":5368},"2026-04-08 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5370},"2026-03-30 00:00:00",{"time":704,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5372},"2026-03-27 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5374},"2026-03-24 00:00:00",{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5376},"2026-03-16 00:00:00",{"time":771,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5378},"2026-03-11 00:00:00",{"time":776,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5380},"2026-03-10 00:00:00",{"time":786,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5314,"datetime":5382},"2026-03-06 00:00:00",{"time":809,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5384},"2026-03-02 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5386},"2026-02-25 00:00:00",{"time":886,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5388},"2026-02-09 00:00:00",{"time":897,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5390},"2026-02-05 00:00:00",{"time":903,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5392},"2026-02-04 00:00:00",{"time":920,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5394},"2026-01-30 00:00:00",{"time":956,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5307,"datetime":5396},"2026-01-22 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5314,"datetime":5396},{"time":988,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5317,"datetime":5399},"2026-01-13 00:00:00",{"time":1011,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5401},"2026-01-07 00:00:00",{"time":1029,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5403},"2026-01-02 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5317,"datetime":5405},"2025-12-12 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5307,"datetime":5405},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5405},{"time":1116,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5317,"datetime":5409},"2025-12-08 00:00:00",{"time":1121,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5411},"2025-12-05 00:00:00",{"time":1180,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5314,"datetime":5413},"2025-11-19 00:00:00",{"time":1214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5317,"datetime":5415},"2025-11-11 00:00:00",{"time":1224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5417},"2025-11-07 00:00:00",{"time":1228,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5419},"2025-11-06 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5421},"2025-11-05 00:00:00",{"time":1238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5423},"2025-11-04 00:00:00",{"time":1249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5314,"datetime":5425},"2025-10-31 00:00:00",{"time":1308,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5427},"2025-10-16 00:00:00",{"time":1314,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5320,"datetime":5429},"2025-10-15 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5429},{"time":1323,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5432},"2025-10-13 00:00:00",{"time":1333,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5314,"datetime":5434},"2025-10-09 00:00:00",{"time":1351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5304,"datetime":5436},"2025-10-06 00:00:00",{"time":1368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5320,"datetime":5438},"2025-10-01 00:00:00",{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5313,"trading_system":5314,"datetime":5440},"2025-09-26 00:00:00",{"time":1389,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5307,"datetime":5442},"2025-09-25 00:00:00",{"time":1394,"symbol":5,"current_signal":5302,"signal_change":23,"signal_type":5303,"trading_system":5304,"datetime":5444},"2025-09-24 00:00:00",[5446,5452,5458,5463,5468,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5615,5619,5624,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5689,5694,5700,5705,5711,5716,5722,5728,5734,5740,5746,5751,5757,5763,5769,5775,5781,5787,5792,5798,5804,5809,5815,5820,5826,5831,5837,5843,5849,5855,5860],{"symbol":5,"form":5447,"filingdate":865,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"10-K","aon-20251231.htm","0001628280-26-008116","https://www.sec.gov/Archives/edgar/data/315293/000162828026008116/aon-20251231.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828026008116/0001628280-26-008116-index.htm",{"symbol":5,"form":5453,"filingdate":920,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"8-K","aon-20260130.htm","0001628280-26-004273","https://www.sec.gov/Archives/edgar/data/315293/000162828026004273/aon-20260130.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828026004273/0001628280-26-004273-index.htm",{"symbol":5,"form":5453,"filingdate":1011,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"d816540d8k.htm","0001193125-26-005392","https://www.sec.gov/Archives/edgar/data/315293/000119312526005392/d816540d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526005392/0001193125-26-005392-index.htm",{"symbol":5,"form":5453,"filingdate":1029,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"d44673d8k.htm","0001193125-26-000263","https://www.sec.gov/Archives/edgar/data/315293/000119312526000263/d44673d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526000263/0001193125-26-000263-index.htm",{"symbol":5,"form":5469,"filingdate":1249,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"10-Q","aon-20250930.htm","0001628280-25-047805","https://www.sec.gov/Archives/edgar/data/315293/000162828025047805/aon-20250930.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025047805/0001628280-25-047805-index.htm",{"symbol":5,"form":5453,"filingdate":1249,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"aon-20251031.htm","0001628280-25-047660","https://www.sec.gov/Archives/edgar/data/315293/000162828025047660/aon-20251031.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025047660/0001628280-25-047660-index.htm",{"symbol":5,"form":5453,"filingdate":1254,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"d924675d8k.htm","0001193125-25-258573","https://www.sec.gov/Archives/edgar/data/315293/000119312525258573/d924675d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525258573/0001193125-25-258573-index.htm",{"symbol":5,"form":5453,"filingdate":1475,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"d14372d8k.htm","0001193125-25-194474","https://www.sec.gov/Archives/edgar/data/315293/000119312525194474/d14372d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525194474/0001193125-25-194474-index.htm",{"symbol":5,"form":5453,"filingdate":1592,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"d18812d8k.htm","0001193125-25-172652","https://www.sec.gov/Archives/edgar/data/315293/000119312525172652/d18812d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525172652/0001193125-25-172652-index.htm",{"symbol":5,"form":5453,"filingdate":1611,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"d134233d8k.htm","0001193125-25-168037","https://www.sec.gov/Archives/edgar/data/315293/000119312525168037/d134233d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525168037/0001193125-25-168037-index.htm",{"symbol":5,"form":5469,"filingdate":1620,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"aon-20250630.htm","0001628280-25-036060","https://www.sec.gov/Archives/edgar/data/315293/000162828025036060/aon-20250630.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025036060/0001628280-25-036060-index.htm",{"symbol":5,"form":5453,"filingdate":1620,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"aon-20250725.htm","0001628280-25-035982","https://www.sec.gov/Archives/edgar/data/315293/000162828025035982/aon-20250725.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025035982/0001628280-25-035982-index.htm",{"symbol":5,"form":5453,"filingdate":1695,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"d17498d8k.htm","0001193125-25-155525","https://www.sec.gov/Archives/edgar/data/315293/000119312525155525/d17498d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525155525/0001193125-25-155525-index.htm",{"symbol":5,"form":5469,"filingdate":1926,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"aon-20250331.htm","0001628280-25-019927","https://www.sec.gov/Archives/edgar/data/315293/000162828025019927/aon-20250331.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025019927/0001628280-25-019927-index.htm",{"symbol":5,"form":5453,"filingdate":1926,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"aon-20250425.htm","0001628280-25-019780","https://www.sec.gov/Archives/edgar/data/315293/000162828025019780/aon-20250425.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025019780/0001628280-25-019780-index.htm",{"symbol":5,"form":5453,"filingdate":1977,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"d943570d8k.htm","0001193125-25-078036","https://www.sec.gov/Archives/edgar/data/315293/000119312525078036/d943570d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525078036/0001193125-25-078036-index.htm",{"symbol":5,"form":5453,"filingdate":2082,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"d903628d8k.htm","0001193125-25-055237","https://www.sec.gov/Archives/edgar/data/315293/000119312525055237/d903628d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525055237/0001193125-25-055237-index.htm",{"symbol":5,"form":5453,"filingdate":2094,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"d892037d8k.htm","0001193125-25-053530","https://www.sec.gov/Archives/edgar/data/315293/000119312525053530/d892037d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525053530/0001193125-25-053530-index.htm",{"symbol":5,"form":5447,"filingdate":2194,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"aon-20241231.htm","0001628280-25-006093","https://www.sec.gov/Archives/edgar/data/315293/000162828025006093/aon-20241231.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025006093/0001628280-25-006093-index.htm",{"symbol":5,"form":5453,"filingdate":2258,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"aon-20250131.htm","0001628280-25-003243","https://www.sec.gov/Archives/edgar/data/315293/000162828025003243/aon-20250131.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025003243/0001628280-25-003243-index.htm",{"symbol":5,"form":5469,"filingdate":2594,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"aon-20240930.htm","0001628280-24-043809","https://www.sec.gov/Archives/edgar/data/315293/000162828024043809/aon-20240930.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024043809/0001628280-24-043809-index.htm",{"symbol":5,"form":5453,"filingdate":2594,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"aon-20241025.htm","0001628280-24-043701","https://www.sec.gov/Archives/edgar/data/315293/000162828024043701/aon-20241025.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024043701/0001628280-24-043701-index.htm",{"symbol":5,"form":5453,"filingdate":2848,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"d702049d8k.htm","0001193125-24-197550","https://www.sec.gov/Archives/edgar/data/315293/000119312524197550/d702049d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524197550/0001193125-24-197550-index.htm",{"symbol":5,"form":5469,"filingdate":2895,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"aon-20240630.htm","0001628280-24-033161","https://www.sec.gov/Archives/edgar/data/315293/000162828024033161/aon-20240630.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024033161/0001628280-24-033161-index.htm",{"symbol":5,"form":5453,"filingdate":2895,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"aon-20240726.htm","0001628280-24-033048","https://www.sec.gov/Archives/edgar/data/315293/000162828024033048/aon-20240726.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024033048/0001628280-24-033048-index.htm",{"symbol":5,"form":5453,"filingdate":3014,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"d829771d8k.htm","0001193125-24-169166","https://www.sec.gov/Archives/edgar/data/315293/000119312524169166/d829771d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524169166/0001193125-24-169166-index.htm",{"symbol":5,"form":5453,"filingdate":3099,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"d836091d8k.htm","0001193125-24-153665","https://www.sec.gov/Archives/edgar/data/315293/000119312524153665/d836091d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524153665/0001193125-24-153665-index.htm",{"symbol":5,"form":5469,"filingdate":3243,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"aon-20240331.htm","0001628280-24-018649","https://www.sec.gov/Archives/edgar/data/315293/000162828024018649/aon-20240331.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024018649/0001628280-24-018649-index.htm",{"symbol":5,"form":5453,"filingdate":3243,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"aon-20240426.htm","0001628280-24-018419","https://www.sec.gov/Archives/edgar/data/315293/000162828024018419/aon-20240426.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024018419/0001628280-24-018419-index.htm",{"symbol":5,"form":5453,"filingdate":3249,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"d815220d8k.htm","0001193125-24-114057","https://www.sec.gov/Archives/edgar/data/315293/000119312524114057/d815220d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524114057/0001193125-24-114057-index.htm",{"symbol":5,"form":5453,"filingdate":3270,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d827574d8k.htm","0001193125-24-103054","https://www.sec.gov/Archives/edgar/data/315293/000119312524103054/d827574d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524103054/0001193125-24-103054-index.htm",{"symbol":5,"form":5453,"filingdate":3270,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"form8-k.htm","0000950157-24-000633","https://www.sec.gov/Archives/edgar/data/315293/000095015724000633/form8-k.htm","https://www.sec.gov/Archives/edgar/data/315293/000095015724000633/0000950157-24-000633-index.htm",{"symbol":5,"form":5610,"filingdate":3279,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"10-K/A","d718867d10ka.htm","0001193125-24-099218","https://www.sec.gov/Archives/edgar/data/315293/000119312524099218/d718867d10ka.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524099218/0001193125-24-099218-index.htm",{"symbol":5,"form":5453,"filingdate":3285,"primarydocument":5605,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"0000950157-24-000614","https://www.sec.gov/Archives/edgar/data/315293/000095015724000614/form8-k.htm","https://www.sec.gov/Archives/edgar/data/315293/000095015724000614/0000950157-24-000614-index.htm",{"symbol":5,"form":5453,"filingdate":3333,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"d784596d8k.htm","0001193125-24-085517","https://www.sec.gov/Archives/edgar/data/315293/000119312524085517/d784596d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524085517/0001193125-24-085517-index.htm",{"symbol":5,"form":5453,"filingdate":3339,"primarydocument":5605,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"0000950157-24-000565","https://www.sec.gov/Archives/edgar/data/315293/000095015724000565/form8-k.htm","https://www.sec.gov/Archives/edgar/data/315293/000095015724000565/0000950157-24-000565-index.htm",{"symbol":5,"form":5453,"filingdate":3353,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"d810504d8k.htm","0001193125-24-078845","https://www.sec.gov/Archives/edgar/data/315293/000119312524078845/d810504d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524078845/0001193125-24-078845-index.htm",{"symbol":5,"form":5453,"filingdate":3446,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d794687d8k.htm","0001193125-24-056156","https://www.sec.gov/Archives/edgar/data/315293/000119312524056156/d794687d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524056156/0001193125-24-056156-index.htm",{"symbol":5,"form":5453,"filingdate":3479,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d732721d8k.htm","0001193125-24-040746","https://www.sec.gov/Archives/edgar/data/315293/000119312524040746/d732721d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524040746/0001193125-24-040746-index.htm",{"symbol":5,"form":5447,"filingdate":3491,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"aon-20231231.htm","0001628280-24-005392","https://www.sec.gov/Archives/edgar/data/315293/000162828024005392/aon-20231231.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024005392/0001628280-24-005392-index.htm",{"symbol":5,"form":5453,"filingdate":3491,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"d665291d8k.htm","0001193125-24-038533","https://www.sec.gov/Archives/edgar/data/315293/000119312524038533/d665291d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524038533/0001193125-24-038533-index.htm",{"symbol":5,"form":5453,"filingdate":3546,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"aon-20240202.htm","0001628280-24-002994","https://www.sec.gov/Archives/edgar/data/315293/000162828024002994/aon-20240202.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024002994/0001628280-24-002994-index.htm",{"symbol":5,"form":5453,"filingdate":3577,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"d683229d8k.htm","0001193125-24-015448","https://www.sec.gov/Archives/edgar/data/315293/000119312524015448/d683229d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312524015448/0001193125-24-015448-index.htm",{"symbol":5,"form":5453,"filingdate":3708,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"d677052d8k.htm","0001193125-23-299956","https://www.sec.gov/Archives/edgar/data/315293/000119312523299956/d677052d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523299956/0001193125-23-299956-index.htm",{"symbol":5,"form":5469,"filingdate":3897,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"aon-20230930.htm","0001628280-23-035412","https://www.sec.gov/Archives/edgar/data/315293/000162828023035412/aon-20230930.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023035412/0001628280-23-035412-index.htm",{"symbol":5,"form":5453,"filingdate":3897,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"aon-20231027.htm","0001628280-23-035349","https://www.sec.gov/Archives/edgar/data/315293/000162828023035349/aon-20231027.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023035349/0001628280-23-035349-index.htm",{"symbol":5,"form":5453,"filingdate":3909,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"d554372d8k.htm","0001193125-23-261702","https://www.sec.gov/Archives/edgar/data/315293/000119312523261702/d554372d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523261702/0001193125-23-261702-index.htm",{"symbol":5,"form":5469,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2023-07-28","aon-20230630.htm","0001628280-23-026117","https://www.sec.gov/Archives/edgar/data/315293/000162828023026117/aon-20230630.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023026117/0001628280-23-026117-index.htm",{"symbol":5,"form":5453,"filingdate":5684,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"aon-20230728.htm","0001628280-23-025994","https://www.sec.gov/Archives/edgar/data/315293/000162828023025994/aon-20230728.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023025994/0001628280-23-025994-index.htm",{"symbol":5,"form":5453,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-06-22","d442499d8k.htm","0001193125-23-171954","https://www.sec.gov/Archives/edgar/data/315293/000119312523171954/d442499d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523171954/0001193125-23-171954-index.htm",{"symbol":5,"form":5453,"filingdate":5695,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d507239d8k.htm","0001193125-23-172661","https://www.sec.gov/Archives/edgar/data/315293/000119312523172661/d507239d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523172661/0001193125-23-172661-index.htm",{"symbol":5,"form":5469,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-04-28","aon-20230331.htm","0001628280-23-014187","https://www.sec.gov/Archives/edgar/data/315293/000162828023014187/aon-20230331.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023014187/0001628280-23-014187-index.htm",{"symbol":5,"form":5453,"filingdate":5706,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"aon-20230428.htm","0001628280-23-013726","https://www.sec.gov/Archives/edgar/data/315293/000162828023013726/aon-20230428.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023013726/0001628280-23-013726-index.htm",{"symbol":5,"form":5453,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-04-12","d473062d8k.htm","0001193125-23-098512","https://www.sec.gov/Archives/edgar/data/315293/000119312523098512/d473062d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523098512/0001193125-23-098512-index.htm",{"symbol":5,"form":5453,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-02-28","d474704d8k.htm","0001193125-23-054079","https://www.sec.gov/Archives/edgar/data/315293/000119312523054079/d474704d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312523054079/0001193125-23-054079-index.htm",{"symbol":5,"form":5447,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-02-17","aon-20221231.htm","0001628280-23-004087","https://www.sec.gov/Archives/edgar/data/315293/000162828023004087/aon-20221231.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023004087/0001628280-23-004087-index.htm",{"symbol":5,"form":5453,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-02-03","aon-20230203.htm","0001628280-23-002143","https://www.sec.gov/Archives/edgar/data/315293/000162828023002143/aon-20230203.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828023002143/0001628280-23-002143-index.htm",{"symbol":5,"form":5453,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-10-28","aon-20221028.htm","0001628280-22-027255","https://www.sec.gov/Archives/edgar/data/315293/000162828022027255/aon-20221028.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022027255/0001628280-22-027255-index.htm",{"symbol":5,"form":5469,"filingdate":5741,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"aon-20220930.htm","0001628280-22-027307","https://www.sec.gov/Archives/edgar/data/315293/000162828022027307/aon-20220930.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022027307/0001628280-22-027307-index.htm",{"symbol":5,"form":5453,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-10-21","d303395d8k.htm","0001193125-22-266744","https://www.sec.gov/Archives/edgar/data/315293/000119312522266744/d303395d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522266744/0001193125-22-266744-index.htm",{"symbol":5,"form":5453,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-09-22","d353815d8k.htm","0001193125-22-249226","https://www.sec.gov/Archives/edgar/data/315293/000119312522249226/d353815d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522249226/0001193125-22-249226-index.htm",{"symbol":5,"form":5453,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-09-12","d357255d8k.htm","0001193125-22-242984","https://www.sec.gov/Archives/edgar/data/315293/000119312522242984/d357255d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522242984/0001193125-22-242984-index.htm",{"symbol":5,"form":5453,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-09-06","d309594d8k.htm","0001193125-22-238848","https://www.sec.gov/Archives/edgar/data/315293/000119312522238848/d309594d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522238848/0001193125-22-238848-index.htm",{"symbol":5,"form":5453,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-08-09","d345233d8k.htm","0001193125-22-216213","https://www.sec.gov/Archives/edgar/data/315293/000119312522216213/d345233d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522216213/0001193125-22-216213-index.htm",{"symbol":5,"form":5453,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-07-29","aon-20220729.htm","0001628280-22-019760","https://www.sec.gov/Archives/edgar/data/315293/000162828022019760/aon-20220729.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022019760/0001628280-22-019760-index.htm",{"symbol":5,"form":5469,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"aon-20220630.htm","0001628280-22-019828","https://www.sec.gov/Archives/edgar/data/315293/000162828022019828/aon-20220630.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022019828/0001628280-22-019828-index.htm",{"symbol":5,"form":5453,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-06-23","d235062d8k.htm","0001193125-22-180055","https://www.sec.gov/Archives/edgar/data/315293/000119312522180055/d235062d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522180055/0001193125-22-180055-index.htm",{"symbol":5,"form":5453,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-04-29","aon-20220429.htm","0001628280-22-011254","https://www.sec.gov/Archives/edgar/data/315293/000162828022011254/aon-20220429.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022011254/0001628280-22-011254-index.htm",{"symbol":5,"form":5469,"filingdate":5799,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"aon-20220331.htm","0001628280-22-011520","https://www.sec.gov/Archives/edgar/data/315293/000162828022011520/aon-20220331.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022011520/0001628280-22-011520-index.htm",{"symbol":5,"form":5453,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-02-28","d303614d8k.htm","0001193125-22-055896","https://www.sec.gov/Archives/edgar/data/315293/000119312522055896/d303614d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522055896/0001193125-22-055896-index.htm",{"symbol":5,"form":5453,"filingdate":5810,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"d944068d8k.htm","0001193125-22-058150","https://www.sec.gov/Archives/edgar/data/315293/000119312522058150/d944068d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522058150/0001193125-22-058150-index.htm",{"symbol":5,"form":5453,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-02-18","d146058d8k.htm","0001193125-22-046592","https://www.sec.gov/Archives/edgar/data/315293/000119312522046592/d146058d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312522046592/0001193125-22-046592-index.htm",{"symbol":5,"form":5447,"filingdate":5821,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"aon-20211231.htm","0001628280-22-003180","https://www.sec.gov/Archives/edgar/data/315293/000162828022003180/aon-20211231.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022003180/0001628280-22-003180-index.htm",{"symbol":5,"form":5453,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-02-04","aon-20220204.htm","0001628280-22-001827","https://www.sec.gov/Archives/edgar/data/315293/000162828022001827/aon-20220204.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828022001827/0001628280-22-001827-index.htm",{"symbol":5,"form":5453,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2021-12-03","d265543d8k.htm","0001193125-21-347261","https://www.sec.gov/Archives/edgar/data/315293/000119312521347261/d265543d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312521347261/0001193125-21-347261-index.htm",{"symbol":5,"form":5453,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2021-12-02","d249823d8k.htm","0001193125-21-346834","https://www.sec.gov/Archives/edgar/data/315293/000119312521346834/d249823d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312521346834/0001193125-21-346834-index.htm",{"symbol":5,"form":5453,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2021-10-29","aon-20211029.htm","0001628280-21-020779","https://www.sec.gov/Archives/edgar/data/315293/000162828021020779/aon-20211029.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828021020779/0001628280-21-020779-index.htm",{"symbol":5,"form":5469,"filingdate":5850,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"aon-20210930.htm","0001628280-21-020852","https://www.sec.gov/Archives/edgar/data/315293/000162828021020852/aon-20210930.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828021020852/0001628280-21-020852-index.htm",{"symbol":5,"form":5453,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2021-09-30","d222574d8k.htm","0001193125-21-287444","https://www.sec.gov/Archives/edgar/data/315293/000119312521287444/d222574d8k.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312521287444/0001193125-21-287444-index.htm",[5867,5902,5929,5949,5965,5980,5995,6008,6018,6030,6044,6056,6065,6076,6084,6092,6103,6120,6128,6136,6147,6155,6166],{"symbol":5,"accessionnumber":5868,"filingdate":32,"sec_url":5869,"tags":5870,"headline":5874,"summary":5875,"sector":5876,"industry":5877,"date_processed":5878,"impact_score":5879,"exhibits":5880,"isLocked":5901},"0001193125-26-394533","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/0001193125-26-394533-index.htm",{"events":5871},[5872,5873],"New Debt Issued","M&A Transaction","Aon plc Announces Issuance of Senior Notes to Fund USI Acquisition","On September 14, 2026, Aon North America, Inc. and Aon Global Holdings plc, guaranteed by Aon plc, Aon Corporation, and Aon Global Limited, issued senior notes totaling $13.41 billion to fund the acquisition of USI Advantage Corp. The notes, with various maturities and interest rates, can be redeemed under certain conditions. The issuance is part of a shelf registration statement and is subject to legal opinions from Skadden, Arps, Slate, Meagher & Flom LLP, Skadden, Arps, Slate, Meagher & Flom (UK) LLP, and Matheson LLP.","Finance","Insurance Agents, Brokers & Service","2026-09-17 21:21:41","HIGH",[5881,5885,5889,5893,5897],{"exhibit_number":5882,"htm_reference":5883,"full_url":5884},"EX-1.1","d105587dex11.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/d105587dex11.htm",{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-4.2","d105587dex42.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/d105587dex42.htm",{"exhibit_number":5890,"htm_reference":5891,"full_url":5892},"EX-5.1","d105587dex51.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/d105587dex51.htm",{"exhibit_number":5894,"htm_reference":5895,"full_url":5896},"EX-5.2","d105587dex52.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/d105587dex52.htm",{"exhibit_number":5898,"htm_reference":5899,"full_url":5900},"EX-5.3","d105587dex53.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526394533/d105587dex53.htm",false,{"symbol":5,"accessionnumber":5903,"filingdate":56,"sec_url":5904,"tags":5905,"headline":5909,"summary":5910,"sector":5876,"industry":5877,"date_processed":5911,"impact_score":5879,"exhibits":5912,"isLocked":5901},"0001193125-26-388699","https://www.sec.gov/Archives/edgar/data/315293/000119312526388699/0001193125-26-388699-index.htm",{"events":5906},[5907,5908],"M&A Agreement","Corporate Update","Aon Announces Merger of USI Advantage Corp. with Cortlandt Acquisition Corp.","Aon plc announced that its subsidiary, Aon North America, Inc., has entered into an Agreement and Plan of Merger with USI Advantage Corp., a Delaware corporation, and Cortlandt Acquisition Corp., a Delaware corporation and direct, wholly-owned subsidiary of Aon North America, Inc. The merger is expected to be completed with USI Advantage surviving as a direct, wholly-owned subsidiary of Aon North America, Inc. The filing includes audited consolidated financial statements and related notes of USI, Inc. and subsidiaries as of and for the year ended December 31, 2025, unaudited consolidated financial statements and related notes of USI as of and for the six months ended June 30, 2026, and unaudited pro forma combined financial statements giving effect to the Merger. The pro forma combined financial information is for informational purposes only and is not a projection of future results.","2026-09-11 13:15:44",[5913,5917,5921,5925],{"exhibit_number":5914,"htm_reference":5915,"full_url":5916},"EX-23.1","d67980dex231.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526388699/d67980dex231.htm",{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-99.1","d67980dex991.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526388699/d67980dex991.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-99.2","d67980dex992.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526388699/d67980dex992.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-99.3","d67980dex993.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526388699/d67980dex993.htm",{"symbol":5,"accessionnumber":5930,"filingdate":104,"sec_url":5931,"tags":5932,"headline":5935,"summary":5936,"sector":5876,"industry":5877,"date_processed":5937,"impact_score":5879,"exhibits":5938,"isLocked":5901},"0001193125-26-375328","https://www.sec.gov/Archives/edgar/data/315293/000119312526375328/0001193125-26-375328-index.htm",{"events":5933},[5907,5873,5934,5908],"Strategic Partnership","Aon plc Announces Agreement to Acquire USI Advantage Corp. for $17 Billion","Aon plc, a leading global professional services firm, has entered into a definitive agreement to acquire USI Advantage Corp., a major U.S. insurance broker, for a total purchase price of $17 billion. The acquisition, which is expected to close in the fourth quarter of 2026, is subject to customary closing conditions, including regulatory approvals. The transaction is expected to deliver approximately $395 million in annual run-rate net adjusted EBITDA impact from revenue and cost synergies and is anticipated to be accretive to adjusted EPS in 2028. Following the close of the transaction, USI Chairman and CEO Mike Sicard will serve as President of Aon plc and global CEO of Middle Market.","2026-08-31 10:56:57",[5939,5943,5946],{"exhibit_number":5940,"htm_reference":5941,"full_url":5942},"EX-2.1","d108801dex21.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526375328/d108801dex21.htm",{"exhibit_number":5918,"htm_reference":5944,"full_url":5945},"d108801dex991.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526375328/d108801dex991.htm",{"exhibit_number":5922,"htm_reference":5947,"full_url":5948},"d108801dex992.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526375328/d108801dex992.htm",{"symbol":5,"accessionnumber":5950,"filingdate":163,"sec_url":5951,"tags":5952,"headline":5957,"summary":5958,"sector":5876,"industry":5877,"date_processed":5959,"impact_score":5879,"exhibits":5960,"isLocked":5901},"0001193125-26-354083","https://www.sec.gov/Archives/edgar/data/315293/000119312526354083/0001193125-26-354083-index.htm",{"events":5953},[5954,5955,5956],"CFO Resignation","New CFO Appointed","Executive Compensation Detail","Aon plc Announces CFO Transition and Interim Appointment","On August 17, 2026, Aon plc announced the transition of Edmund Reese from his role as Executive Vice President and Chief Financial Officer, effective August 17, 2026. Nadin Virani has been appointed as interim CFO, effective the same date. Virani's current annual base salary will be increased by $50,000 per month until a permanent CFO is appointed, with an additional cash bonus equal to the total additional base salary earned during his term as interim CFO.","2026-08-17 20:15:55",[5961],{"exhibit_number":5962,"htm_reference":5963,"full_url":5964},"EX-10.1","d376816dex101.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526354083/d376816dex101.htm",{"symbol":5,"accessionnumber":5966,"filingdate":233,"sec_url":5967,"tags":5968,"headline":5972,"summary":5973,"sector":5876,"industry":5877,"date_processed":5974,"impact_score":5975,"exhibits":5976,"isLocked":5901},"0001628280-26-050367","https://www.sec.gov/Archives/edgar/data/315293/000162828026050367/0001628280-26-050367-index.htm",{"events":5969},[5970,5971],"General Statement","Earnings Beat","Aon Reports Strong Q2 2026 Financial Results","Aon plc reported strong financial results for the second quarter of 2026, with total revenue increasing by 2% to $4.2 billion, driven by 5% organic revenue growth. The company saw operating margin expansion and a 9% increase in adjusted earnings per share (EPS) to $3.81. Aon also provided guidance for the full year 2026, reaffirming mid-single-digit or greater organic revenue growth, 70-80 basis points of adjusted operating margin expansion, strong adjusted EPS growth, and double-digit free cash flow growth.","2026-07-29 10:37:41","MEDIUM",[5977],{"exhibit_number":5918,"htm_reference":5978,"full_url":5979},"ex991prq22026.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828026050367/ex991prq22026.htm",{"symbol":5,"accessionnumber":5981,"filingdate":338,"sec_url":5982,"tags":5983,"headline":5988,"summary":5989,"sector":5876,"industry":5877,"date_processed":5990,"impact_score":5975,"exhibits":5991,"isLocked":5901},"0001193125-26-292736","https://www.sec.gov/Archives/edgar/data/315293/000119312526292736/0001193125-26-292736-index.htm",{"events":5984},[5985,5986,5987],"Executive Employment Agreement","Share Repurchase Program Announced","Board Member Appointed","Aon Extends Executive Assignment and Approves Share Repurchase Increase","On June 26, 2026, Aon plc announced the extension of Gregory C. Case's international assignment through June 30, 2027. The company also held its Annual Meeting of Shareholders where all director nominees were elected, and the advisory vote on executive compensation was not approved. Additionally, the Board of Directors approved an increase to the share repurchase program, authorizing an additional $7.5 billion for the buyback of Class A Ordinary Shares.","2026-07-01 20:50:40",[5992],{"exhibit_number":5962,"htm_reference":5993,"full_url":5994},"d76205dex101.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526292736/d76205dex101.htm",{"symbol":5,"accessionnumber":5996,"filingdate":572,"sec_url":5997,"tags":5998,"headline":6001,"summary":6002,"sector":5876,"industry":5877,"date_processed":6003,"impact_score":5879,"exhibits":6004,"isLocked":5901},"0001628280-26-029093","https://www.sec.gov/Archives/edgar/data/315293/000162828026029093/0001628280-26-029093-index.htm",{"events":5999},[5971,6000,5970],"Dividend Increase","Aon Reports Strong Q1 2026 Results and Announces Dividend Increase","Aon plc reported strong first-quarter 2026 results, with total revenue increasing by 6% to $5.0 billion, driven by 5% organic revenue growth. The company delivered 5% organic revenue growth, expanded operating margin, and generated significant free cash flow. Net income attributable to Aon shareholders increased by 27% to $5.63 per share on a diluted basis. Aon also announced a 10% increase to the quarterly dividend, marking the sixth consecutive double-digit annual increase.","2026-05-01 13:54:41",[6005],{"exhibit_number":5918,"htm_reference":6006,"full_url":6007},"ex991prq12026.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828026029093/ex991prq12026.htm",{"symbol":5,"accessionnumber":5455,"filingdate":920,"sec_url":5457,"tags":6009,"headline":6011,"summary":6012,"sector":5876,"industry":5877,"date_processed":6013,"impact_score":5975,"exhibits":6014,"isLocked":5901},{"events":6010},[5971,5970],"Aon Reports Strong Financial Performance for 2025 with 9% Revenue Growth and 36% Increase in Net Income","Aon plc reported a strong financial performance for the year 2025, with total revenue growing by 9% to $17.2 billion and net income attributable to shareholders increasing to $3.7 billion, or $17.02 per diluted share, up from $2.7 billion, or $12.49 per diluted share in the prior year. The company saw significant growth in both its Risk Capital and Human Capital segments, with operating margins improving to 30.4% and 23.9% respectively. Free cash flow also increased by 14% to $3.2 billion, and the company successfully paid down $1.9 billion in debt during the year.","2026-01-30 11:36:00",[6015],{"exhibit_number":5918,"htm_reference":6016,"full_url":6017},"ex991prq42025.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828026004273/ex991prq42025.htm",{"symbol":5,"accessionnumber":5460,"filingdate":1011,"sec_url":5462,"tags":6019,"headline":6023,"summary":6024,"sector":5876,"industry":5877,"date_processed":6025,"impact_score":5879,"exhibits":6026,"isLocked":5901},{"events":6020},[6021,6022],"President Resignation","New CEO Appointed","Aon plc Announces Departure of President Eric Andersen","On January 6, 2026, Aon Corporation, a subsidiary of Aon plc, finalized a separation agreement with Eric Andersen, who transitioned from his role as President of Aon plc and Aon Corporation to Senior Advisor on March 14, 2025. Effective January 31, 2026, Andersen will depart from the company. Under the terms of the separation agreement, Andersen will receive a cash lump sum and certain equity awards will vest according to specified terms. The separation is in consideration for Andersen's release of claims and compliance with the agreement's terms.","2026-01-07 11:31:41",[6027],{"exhibit_number":5962,"htm_reference":6028,"full_url":6029},"d816540dex101.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526005392/d816540dex101.htm",{"symbol":5,"accessionnumber":5465,"filingdate":1029,"sec_url":5467,"tags":6031,"headline":6033,"summary":6034,"sector":5876,"industry":5877,"date_processed":6035,"impact_score":5879,"exhibits":6036,"isLocked":5901},{"5.02":6032},[6022],"Aon plc Extends CEO Gregory C. Case's Employment Agreement","Aon plc has extended the employment agreement of its President and CEO, Gregory C. Case, until December 31, 2030. The agreement includes an increase in his annual base salary to $1,750,000, a target bonus of 250% of his base salary, and participation in the Leadership Performance Program with a grant of performance share units worth $50 million. The agreement also includes standard restrictive covenants.","2026-01-02 13:01:46",[6037,6040],{"exhibit_number":5962,"htm_reference":6038,"full_url":6039},"d44673dex101.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526000263/d44673dex101.htm",{"exhibit_number":6041,"htm_reference":6042,"full_url":6043},"EX-10.2","d44673dex102.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312526000263/d44673dex102.htm",{"symbol":5,"accessionnumber":5476,"filingdate":1249,"sec_url":5478,"tags":6045,"headline":6049,"summary":6050,"sector":5876,"industry":5877,"date_processed":6051,"impact_score":5975,"exhibits":6052,"isLocked":5901},{"2.02":6046,"9.01":6047},[5971],[6048],"Exhibits Furnished","Aon Reports Strong Third Quarter 2025 Results","Aon plc reported strong financial results for the third quarter of 2025, with total revenue increasing by 7% to $4.0 billion and organic revenue growth at 7%. The company experienced a 31% increase in operating income to $816 million, with an operating margin of 20.4%. Adjusted operating income rose by 15% to $1,051 million, reflecting organic growth and scale efficiencies. Net income attributable to Aon shareholders increased by 34% to $458 million, while adjusted net income per share grew by 12% to $3.05. Free cash flow also increased by 13% to $1,079 million. Aon's strong performance was driven by growth in both Risk Capital and Human Capital segments, with each segment showing significant organic revenue growth.","2025-10-31 10:33:42",[6053],{"exhibit_number":5918,"htm_reference":6054,"full_url":6055},"ex991prq32025.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025047660/ex991prq32025.htm",{"symbol":5,"accessionnumber":5481,"filingdate":1254,"sec_url":5483,"tags":6057,"headline":6060,"summary":6061,"sector":5876,"industry":5877,"date_processed":6062,"impact_score":6063,"exhibits":6064,"isLocked":5901},{"7.01":6058},[6059],"Regulation FD Disclosure","Aon plc Announces Sale of Wealth Businesses to Madison Dearborn Partners","Aon plc has completed the sale of a significant majority of the wealth businesses of its indirect subsidiary, NFP Corp., including Wealthspire Advisors, Fiducient Advisors, Newport Private Wealth, and related platforms, to Madison Dearborn Partners. The Transaction, previously announced on September 3, 2025, closed on October 30, 2025, and is being furnished under Item 7.01 as a Regulation FD Disclosure.","2025-10-30 20:16:55","LOW",[],{"symbol":5,"accessionnumber":5486,"filingdate":1475,"sec_url":5488,"tags":6066,"headline":6069,"summary":6070,"sector":5876,"industry":5877,"date_processed":6071,"impact_score":6063,"exhibits":6072,"isLocked":5901},{"7.01":6067,"9.01":6068},[6059],[6048],"Aon Announces Sale of Wealth Business to Madison Dearborn Partners","On September 3, 2025, Aon plc announced the sale of a significant majority of NFP's wealth business, including Wealthspire Advisors, Fiducient Advisors, Newport Private Wealth, and related platforms, to Madison Dearborn Partners (MDP) for an estimated total consideration of $2.7 billion. The transaction, expected to close in late Q4 2025, will result in after-tax cash proceeds of approximately $2.2 billion and is part of Aon's strategy to focus on its core Risk Capital and Human Capital capabilities.","2025-09-03 11:01:40",[6073],{"exhibit_number":5918,"htm_reference":6074,"full_url":6075},"d14372dex991.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525194474/d14372dex991.htm",{"symbol":5,"accessionnumber":5491,"filingdate":1592,"sec_url":5493,"tags":6077,"headline":6080,"summary":6081,"sector":5876,"industry":5877,"date_processed":6082,"impact_score":5879,"exhibits":6083,"isLocked":5901},{"5.02":6078},[5987,6079],"Key Executive Appointment","Aon plc Appoints Jo Ann Jenkins to Board of Directors","On August 1, 2025, Aon plc's Board of Directors increased the board size to thirteen members and appointed Jo Ann Jenkins as a new director, effective August 15, 2025. Jenkins, previously the CEO of AARP, will serve until the 2026 annual general meeting and will also join the Audit Committee. Compensation will be in line with the company's practices for non-management directors.","2025-08-22 01:12:01",[],{"symbol":5,"accessionnumber":5496,"filingdate":1611,"sec_url":5498,"tags":6085,"headline":6088,"summary":6089,"sector":5876,"industry":5877,"date_processed":6090,"impact_score":5975,"exhibits":6091,"isLocked":5901},{"5.02":6086},[6087],"New CAO Appointed","Aon plc Appoints New Chief Accounting Officer","On July 29, 2025, Aon plc announced the appointment of David DeBrunner as its new Senior Vice President, Global Controller, and Chief Accounting Officer, effective September 15, 2025. DeBrunner, who currently holds a similar position at Ally Financial Inc., will replace Michael Neller, who will transition to a new role within the company.","2025-08-22 02:51:41",[],{"symbol":5,"accessionnumber":5506,"filingdate":1620,"sec_url":5508,"tags":6093,"headline":6096,"summary":6097,"sector":5876,"industry":5877,"date_processed":6098,"impact_score":5975,"exhibits":6099,"isLocked":5901},{"2.02":6094,"9.01":6095},[5971,5970],[6048],"Aon Reports Strong Q2 2025 Results with Earnings Beat and Organic Revenue Growth","Aon plc announced its financial results for the quarter ended June 30, 2025, reporting an 11% increase in total revenue to $4.2 billion and a 6% organic revenue growth. The company saw a significant rise in free cash flow by 59% to $732 million and an 8% increase in diluted EPS to $2.66. Aon's strategic initiatives, including the Aon United strategy, contributed to this strong performance, driving sustainable growth and margin expansion.","2025-08-22 03:29:42",[6100],{"exhibit_number":5918,"htm_reference":6101,"full_url":6102},"ex991prq22025.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025035982/ex991prq22025.htm",{"symbol":5,"accessionnumber":5511,"filingdate":1695,"sec_url":5513,"tags":6104,"headline":6110,"summary":6111,"sector":5876,"industry":5877,"date_processed":6112,"impact_score":5975,"exhibits":6113,"isLocked":5901},{"5.02":6105,"5.07":6106,"9.01":6109},[5985],[6107,6108],"Director Elections Results","Equity Plan Approved",[6048],"Aon plc Shareholders Approve Incentive Plan and Extend CEO's International Assignment","On June 27, 2025, Aon plc held its Annual General Meeting of Shareholders where several key resolutions were approved. These included the approval of the Aon plc 2011 Incentive Plan, as amended and restated, which increases the maximum number of Class A Ordinary Shares available for issuance by 3,800,000. The meeting also approved the extension of CEO Gregory C. Case's international assignment letter by one year, to June 30, 2026. Shareholders also approved an advisory vote on executive compensation, the reappointment of Ernst & Young LLP as the independent auditors, and other governance-related resolutions.","2025-08-22 06:24:10",[6114,6117],{"exhibit_number":5962,"htm_reference":6115,"full_url":6116},"d17498dex101.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525155525/d17498dex101.htm",{"exhibit_number":6041,"htm_reference":6118,"full_url":6119},"d17498dex102.htm","https://www.sec.gov/Archives/edgar/data/315293/000119312525155525/d17498dex102.htm",{"symbol":5,"accessionnumber":5521,"filingdate":1926,"sec_url":5523,"tags":6121,"headline":6124,"summary":6125,"sector":5876,"industry":5877,"date_processed":6126,"impact_score":6063,"exhibits":6127,"isLocked":5901},{"2.02":6122,"9.01":6123},[5970],[6048],"Aon Reports First Quarter 2025 Results with 16% Revenue Growth","Aon plc reported its first quarter 2025 results on April 25, 2025. The company delivered 16% total revenue growth and 5% organic revenue growth. Adjusted EPS was $5.67, and net income attributable to Aon shareholders was $965 million, a 10% decrease year-over-year. The company announced a 10% increase in quarterly dividend and reaffirmed its 2025 guidance, including mid-single-digit organic revenue growth and strong adjusted EPS growth.","2025-08-23 14:05:13",[],{"symbol":5,"accessionnumber":5526,"filingdate":1977,"sec_url":5528,"tags":6129,"headline":6132,"summary":6133,"sector":5876,"industry":5877,"date_processed":6134,"impact_score":5975,"exhibits":6135,"isLocked":5901},{"5.02":6130},[6131],"Board Member Departure","Fulvio Conti Retires from Aon plc Board of Directors","On April 7, 2025, Fulvio Conti informed Aon plc of his decision to retire from the Company's Board of Directors after more than 15 years of service, effective upon the completion of his current term at the 2025 Annual General Meeting. This retirement is not due to any disagreements with the Company. Lester Knight, Chair of the Company's Board of Directors, expressed gratitude for Conti's contributions and service.","2025-08-23 16:25:28",[],{"symbol":5,"accessionnumber":5531,"filingdate":2082,"sec_url":5533,"tags":6137,"headline":6143,"summary":6144,"sector":5876,"industry":5877,"date_processed":6145,"impact_score":5975,"exhibits":6146,"isLocked":5901},{"5.02":6138,"7.01":6140,"9.01":6142},[6021,6139],"New President Appointed",[6141],"Press Release Furnished",[6048],"Aon Announces Transition of President Role to CEO Gregory Case","On March 14, 2025, Eric Andersen transitioned from his role as President of Aon plc to a Senior Advisor position, with Gregory C. Case assuming the additional title of President. This transition was detailed in a press release issued by Aon on March 17, 2025. An amendment to Case's employment agreement reflecting this change was also filed.","2025-08-23 19:58:56",[],{"symbol":5,"accessionnumber":5536,"filingdate":2094,"sec_url":5538,"tags":6148,"headline":6151,"summary":6152,"sector":5876,"industry":5877,"date_processed":6153,"impact_score":5879,"exhibits":6154,"isLocked":5901},{"5.02":6149},[6150,6079],"CAO Resignation","Aon plc Announces Transition of Chief Accounting Officer to New Role","On March 13, 2025, Aon plc announced that Michael Neller, its Chief Accounting Officer and Global Controller, will transition to a new role as Deputy Global Chief People Officer, Total Rewards and Talent Development. A search for a new Chief Accounting Officer and Global Controller is underway, with Neller remaining in his current role until a successor is appointed.","2025-08-23 20:27:18",[],{"symbol":5,"accessionnumber":5546,"filingdate":2258,"sec_url":5548,"tags":6156,"headline":6159,"summary":6160,"sector":5876,"industry":5877,"date_processed":6161,"impact_score":5975,"exhibits":6162,"isLocked":5901},{"2.02":6157,"9.01":6158},[5971],[6048],"Aon plc Reports Strong Q4 and Full-Year 2024 Financial Performance","Aon plc reported robust financial results for the quarter and full year ended December 31, 2024. Total revenue increased by 23% to $4.1 billion for Q4 and by 17% to $15.7 billion for the full year. Net income attributable to Aon shareholders increased by 44% to $716 million for Q4 and by 4% to $2.7 billion for the full year. Adjusted diluted EPS grew by 14% to $4.42 for Q4 and by 10% to $15.60 for the full year. The company also saw a 6% organic revenue growth and generated $2.8 billion in free cash flow for the full year. Certain legal settlements and transaction costs impacted the financial results.","2025-11-16 23:01:15",[6163],{"exhibit_number":5918,"htm_reference":6164,"full_url":6165},"ex991prq42024.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828025003243/ex991prq42024.htm",{"symbol":5,"accessionnumber":5556,"filingdate":2594,"sec_url":5558,"tags":6167,"headline":6170,"summary":6171,"sector":5876,"industry":5877,"date_processed":6172,"impact_score":6063,"exhibits":6173,"isLocked":5901},{"2.02":6168,"9.01":6169},[5970],[6048],"Aon Reports Q3 2024 Results: 7% Organic Revenue Growth, Earnings Beat","Aon plc reported third-quarter 2024 results, showing a 7% organic revenue growth to $3.7 billion, with adjusted earnings per share (EPS) of $2.72, beating expectations. The company repurchased 0.9 million class A ordinary shares for approximately $300 million. Free cash flow for the first nine months was $1,672 million. The results reflect strong performance across all Solution Lines, driven by net new business and ongoing strong retention.","2025-12-05 23:26:31",[6174],{"exhibit_number":5918,"htm_reference":6175,"full_url":6176},"ex991prq32024.htm","https://www.sec.gov/Archives/edgar/data/315293/000162828024043701/ex991prq32024.htm",null,1789889648067]