[{"data":1,"prerenderedAt":6398},["ShallowReactive",2],{"company-overview-AZO":3},{"company_profile":4,"ohlc":24,"spy":4298,"trading_signals":5574,"company_actions":5716,"filings_8k":6118,"report_history":6397,"insider_summary":6397,"filings_summary":6397,"financials_summary":6397,"institutional_summary":6397,"seo_links":6397},{"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},"AZO","AutoZone Inc.","NYSE","XNYS","Consumer Cyclical","Specialty Retail",75600,"https://www.autozone.com","AutoZone Inc. is a leading retailer and distributor of automotive replacement parts and accessories in the United States. Established in 1979, the company has grown to become a vital player in the automotive aftermarket industry. AutoZone primarily serves the do-it-yourself (DIY) market segment, providing products ranging from auto parts like batteries, brakes, and engine components to accessories such as car care, fluids, and interior items. Additionally, AutoZone offers commercial sales programs for professional mechanics and repair shops, enhancing its role in the automotive ecosystem. The company operates a vast network of stores across North America and has a notable presence in Mexico and Brazil. AutoZone's commitment to customer service, extensive product selection, and operational efficiency underline its market significance. It continually invests in technological advancements like its online platform, supporting both retail and commercial customers with seamless service experiences. AutoZone Inc.'s sustained growth and adaptability highlight its importance within the retail sector and the broader automotive maintenance and repair market.","Common Stock","Mr. Philip B. Daniele III","123 South Front Street","Memphis",38103,"TN","United States","901 495 6500","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,71,77,83,89,95,101,107,113,119,124,130,136,140,146,152,158,164,170,176,182,188,194,200,205,211,216,222,228,233,239,245,251,257,263,269,275,281,286,292,298,304,309,315,321,327,333,339,345,351,356,362,367,372,378,384,389,395,401,407,413,418,423,429,435,441,446,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,541,547,553,559,565,571,577,583,589,595,601,607,613,618,624,630,636,642,648,654,659,665,671,677,683,689,695,701,707,713,719,725,731,737,743,749,755,761,767,773,779,785,791,797,803,809,815,820,826,832,838,843,849,855,861,867,873,879,885,891,897,903,908,914,920,926,931,937,943,949,955,961,967,973,979,985,990,996,1001,1007,1013,1019,1025,1031,1037,1042,1048,1053,1059,1065,1071,1077,1083,1088,1094,1099,1104,1110,1116,1122,1128,1134,1140,1146,1152,1158,1164,1170,1176,1182,1188,1193,1199,1205,1210,1216,1222,1228,1234,1240,1246,1252,1258,1264,1270,1276,1282,1288,1294,1300,1306,1311,1317,1322,1328,1333,1338,1343,1349,1355,1361,1367,1372,1378,1384,1390,1395,1401,1406,1412,1417,1423,1429,1435,1441,1446,1452,1458,1463,1468,1474,1480,1486,1492,1498,1504,1510,1515,1520,1526,1531,1536,1542,1548,1554,1560,1566,1572,1577,1583,1589,1595,1601,1607,1612,1618,1624,1630,1636,1642,1648,1654,1660,1665,1670,1675,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1740,1746,1751,1757,1763,1769,1774,1780,1786,1792,1798,1804,1810,1816,1821,1827,1833,1838,1844,1850,1856,1861,1867,1873,1879,1884,1889,1894,1900,1906,1911,1916,1922,1928,1933,1938,1944,1950,1956,1961,1966,1972,1978,1982,1988,1994,2000,2005,2010,2016,2022,2028,2032,2038,2044,2048,2053,2058,2063,2069,2074,2080,2085,2091,2095,2101,2106,2111,2117,2123,2129,2135,2140,2146,2152,2157,2162,2167,2172,2178,2183,2189,2195,2201,2205,2211,2216,2221,2227,2230,2235,2241,2246,2252,2258,2264,2269,2275,2280,2286,2291,2296,2302,2308,2313,2319,2325,2329,2335,2341,2346,2351,2356,2362,2368,2374,2380,2386,2392,2397,2403,2409,2415,2421,2427,2433,2439,2445,2451,2457,2463,2469,2474,2480,2484,2490,2495,2501,2507,2513,2519,2525,2530,2536,2542,2548,2554,2560,2565,2571,2577,2583,2589,2595,2601,2607,2612,2617,2623,2629,2635,2640,2645,2650,2655,2660,2665,2671,2677,2682,2687,2692,2697,2703,2708,2713,2718,2724,2729,2735,2741,2747,2752,2758,2763,2769,2774,2779,2784,2789,2794,2799,2805,2811,2816,2822,2828,2834,2840,2844,2850,2855,2861,2867,2872,2878,2883,2889,2895,2901,2907,2913,2918,2924,2930,2936,2941,2947,2952,2958,2964,2969,2974,2979,2984,2990,2996,3002,3008,3014,3018,3023,3029,3035,3040,3046,3051,3056,3062,3068,3074,3079,3085,3091,3096,3102,3108,3113,3119,3125,3130,3135,3140,3145,3151,3157,3163,3169,3174,3178,3184,3188,3193,3199,3205,3211,3217,3223,3229,3234,3239,3245,3251,3257,3263,3269,3274,3280,3286,3292,3298,3304,3310,3315,3320,3325,3330,3336,3342,3348,3354,3358,3364,3370,3375,3380,3386,3392,3398,3404,3410,3416,3422,3428,3434,3439,3445,3451,3457,3462,3467,3473,3479,3485,3491,3495,3501,3507,3512,3517,3523,3529,3534,3540,3546,3551,3556,3562,3567,3572,3578,3584,3589,3595,3601,3606,3611,3617,3622,3627,3633,3639,3645,3651,3656,3662,3667,3673,3679,3685,3691,3697,3703,3708,3713,3719,3724,3730,3736,3741,3747,3753,3759,3765,3771,3777,3783,3789,3795,3799,3805,3810,3816,3821,3827,3832,3838,3844,3849,3855,3861,3867,3873,3879,3885,3890,3896,3902,3908,3914,3920,3926,3932,3938,3944,3950,3956,3961,3967,3973,3979,3984,3990,3996,4002,4008,4014,4020,4026,4031,4037,4043,4048,4054,4060,4065,4071,4077,4083,4089,4094,4100,4106,4111,4116,4121,4126,4132,4138,4144,4150,4156,4162,4168,4173,4179,4185,4190,4195,4200,4206,4211,4216,4222,4228,4234,4240,4246,4252,4258,4264,4270,4276,4282,4288,4293],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",2825.28,2873.51,2815,2855.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",2871.32,2879.4,2834,2844.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":41},"2026-09-16",2865.02,2907.09,2849.04,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",2966.21,2966.37,2855,2860.25,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",2909.35,2973.99,2905,2965.52,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",2895.18,2931.59,2865.13,2876.75,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",2905.47,2917.07,2876.25,2881.47,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":70},"2026-09-09",2935.09,2881.51,2910.97,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",2975,2994,2942.2,2951.61,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",2950,2987.66,2934.77,2983.29,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",2943.88,2988.98,2938.82,2968.04,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",2966.42,2977.64,2919.06,2934.52,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",3005.51,3007.88,2933.02,2965.83,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",2947.4,2998.99,2938.99,2991.24,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",2942.17,2970.86,2930.16,2961.96,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",2965.09,2980,2929.02,2932.33,{"symbol":5,"time":120,"open":121,"high":122,"low":73,"close":123},"2026-08-26",3013.53,3015.25,2999,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",3001.33,3046.47,2994.33,3027.34,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",2969,3026.4,2955.08,3009.44,{"symbol":5,"time":137,"open":73,"high":123,"low":138,"close":139},"2026-08-21",2940,2957.95,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",2984.11,3010,2903.57,2961.99,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",3102.1,3160,3076.63,3076.89,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",3057.27,3127.1,3021.09,3073.2,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",3015,3092.28,2997.19,3019.3,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",3052.28,3053.97,3007.8,3025,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",3055.99,3103,3033.65,3040.37,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",3013.84,3063,3010.11,3045.87,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",3051.41,3099.96,3031.83,3042.65,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",3115,3118.07,3051.39,3067.99,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",3049.04,3129.09,3029.96,3127.29,{"symbol":5,"time":201,"open":202,"high":202,"low":203,"close":204},"2026-08-06",3095,3053.17,3069.62,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",3043,3066.11,3015.97,3066.06,{"symbol":5,"time":212,"open":132,"high":213,"low":214,"close":215},"2026-08-04",3037.86,2945.37,3028.03,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",3030.99,3061.77,2985.83,2990.27,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",2990,3040.15,2979.11,3016.25,{"symbol":5,"time":229,"open":230,"high":230,"low":231,"close":232},"2026-07-30",3110.98,2983.93,3006.57,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",3083.28,3172.07,3071.2,3142.17,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",3100,3169.98,3091.52,3118.8,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",2989.53,3090.62,2963.5,3075.26,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",2923,2959.99,2917.15,2957.41,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",2967.16,2968.5,2902.2,2923.5,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",3027.5,3053,2961,2972.45,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",3050,3133.79,2991.5,3013.03,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",3064.19,3078.95,2986.78,2994.13,{"symbol":5,"time":282,"open":283,"high":284,"low":160,"close":285},"2026-07-17",3076.9,3124.84,3046.44,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",3004.67,3073.75,2988,3062.16,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",3017.05,3061.97,2944.52,2970.57,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",3046.29,3074.76,3007.36,3032.07,{"symbol":5,"time":305,"open":173,"high":306,"low":307,"close":308},"2026-07-13",3130,3056.19,3078.98,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",3011.66,3074.99,2978,3072.64,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",3045.99,3072.23,2992.89,3010.39,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",3060,3094.1,3047.73,3070.17,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",3009,3093.7,2986.47,3074.86,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",3140.57,3150.1,2949.43,2957.71,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",3233.75,3235.15,3124.9,3159.28,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",3200,3239.14,3183.12,3218.15,{"symbol":5,"time":352,"open":353,"high":347,"low":354,"close":355},"2026-06-30",3167.25,3125.4,3195.94,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",3162.23,3222.81,3142.73,3153.62,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-26",3074.15,3172.69,3128.7,{"symbol":5,"time":368,"open":250,"high":369,"low":370,"close":371},"2026-06-25",3134.59,3050.03,3059.04,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",3060.8,3134.36,3024.95,3087.77,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",2983.9,3079.2,2966.97,3046.46,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":388},"2026-06-22",3022,3032.5,2949.06,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",3083.31,3116.46,3050.01,3064.48,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",3129,3165.51,3037.32,3059.63,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",3119.33,3144.89,3073.67,3127.79,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",3140.39,3170.12,3101.51,3105.48,{"symbol":5,"time":414,"open":241,"high":415,"low":416,"close":417},"2026-06-12",3135,3050.39,3116.3,{"symbol":5,"time":419,"open":420,"high":421,"low":323,"close":422},"2026-06-11",3110.2,3147.96,3081.62,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",3154.3,3177.12,3110,3110.05,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",3082.56,3162.19,3055.55,3137.75,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",3103.05,3105,3055,3074.04,{"symbol":5,"time":442,"open":241,"high":443,"low":444,"close":445},"2026-06-05",3142.48,3089.17,3116.43,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",3089.99,3154.27,3052.65,3081.94,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",3010.17,3073,3008.44,3061.65,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",3014.09,3044.15,2974.85,3029.36,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",2942.06,3046.43,2928.11,3020.95,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",2989.14,3007,2931.65,2935.19,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",2990.01,3034.99,2945,3007.08,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",3100.26,3110.74,2986.01,3027.48,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",3215.01,3237.05,3001,3100.11,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",3421.4,3496.76,3382.46,3406.5,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",3398.78,3491.59,3390.99,3438.18,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",3323.43,3438.04,3309.73,3419.36,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-19",3346.67,3394.44,3313.02,3347.28,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",3324.19,3374.97,3280,3365.74,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",3389.06,3409.86,3313.51,3321.15,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",3405.94,3429.95,3370.28,3379.52,{"symbol":5,"time":537,"open":538,"high":538,"low":539,"close":540},"2026-05-13",3440,3302.44,3366.79,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",3447.6,3450.81,3353.75,3409.81,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",3477.71,3480.04,3409.42,3427.8,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",3554.44,3561.16,3485,3496.19,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",3522.72,3560,3498.24,3554.88,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",3562.32,3600,3525.33,3541.79,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",3478.84,3554.94,3475,3540.92,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",3566.26,3617.46,3460,3482.24,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",3720,3729.82,3559.37,3594.08,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",3603.25,3714.14,3590,3704.03,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",3542.62,3562.09,3500,3523.56,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",3582.58,3629.65,3528.3,3563.09,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",3558.93,3618.98,3557.03,3562.26,{"symbol":5,"time":614,"open":569,"high":615,"low":616,"close":617},"2026-04-24",3593.48,3500.16,3577.91,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",3585.92,3616.69,3559.01,3597.2,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",3603.93,3609.38,3562.05,3589.99,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",3573,3630.83,3555.67,3606.18,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",3571.68,3588.18,3548.07,3582.5,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",3511.03,3603.35,3503.3,3572.38,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",3535.16,3558.82,3480.56,3489.29,{"symbol":5,"time":655,"open":599,"high":656,"low":657,"close":658},"2026-04-15",3552.13,3481.75,3536.42,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-14",3489.72,3524.99,3480.57,3508.5,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",3452.9,3519.02,3400,3514.47,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",3537.07,3544.73,3412.41,3430.45,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-09",3443.01,3578.12,3423.05,3548.19,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-08",3421.5,3479.56,3412,3464.93,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",3428.54,3430,3382.4,3387,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",3378.71,3442.7,3361.29,3438.35,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",3406.19,3425.16,3373.23,3400.54,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",3384.72,3444.22,3376.68,3426.47,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",3366.24,3400.22,3321.88,3377.78,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",3311.12,3353.87,3306.54,3342.51,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-27",3403.76,3407.95,3314.03,3316.71,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-26",3377.38,3435.26,3370.96,3395.97,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-25",3371.52,3394.92,3317.75,3386.14,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-24",3332.92,3370.51,3313.66,3345.84,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-23",3378.57,3412.4,3333.88,3353.24,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-20",3336.68,3371.1,3281.23,3282.9,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-19",3350.5,3391.49,3311.35,3341.58,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-18",3421.37,3429.34,3360.82,3361.98,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-17",3495.37,3513.95,3432.96,3439.64,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-16",3556.47,3570,3474.66,3488.88,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-13",3630.46,3637.51,3537.62,3562.85,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",3700.48,3724.82,3612,3614.27,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",3706.37,3731.36,3660.16,3712.42,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",3676.75,3770.05,3663.99,3726.02,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-09",3680.13,3705.93,3617.63,3672.68,{"symbol":5,"time":816,"open":817,"high":817,"low":818,"close":819},"2026-03-06",3766.3,3634.52,3641.29,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",3685.72,3784.6,3666.3,3742.02,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",3666.11,3719.77,3595.68,3717,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",3650,3765,3561.57,3637.17,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":841},"2026-03-02",3761.01,3882.47,3747.5,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-27",3681.5,3765.38,3655.16,3755.58,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-26",3675,3687.17,3620,3660,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-25",3748.51,3769,3638.43,3671.82,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-24",3816.87,3856.44,3773.88,3784.42,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-23",3740.65,3859.36,3740,3829.27,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-20",3759.4,3779.49,3627.42,3748.52,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-19",3738.8,3759.77,3696.18,3745.49,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-18",3728.98,3756.11,3680.64,3744.64,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-17",3859.86,3879.99,3714.06,3742,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-13",3812.25,3887.03,3811.23,3858.16,{"symbol":5,"time":904,"open":905,"high":906,"low":905,"close":907},"2026-02-12",3747.98,3844.64,3788.71,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-11",3667.23,3763.13,3648.06,3735.85,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-10",3623.5,3672.63,3590.5,3664.84,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-09",3658.25,3681,3616.82,3634.29,{"symbol":5,"time":927,"open":928,"high":929,"low":928,"close":930},"2026-02-06",3580.63,3685.43,3681.26,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-05",3673.43,3702.91,3577.83,3605.03,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-04",3700,3787,3680.81,3720.5,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-03",3691.85,3787.34,3662.68,3671.61,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-02-02",3693.42,3745.65,3638,3722.41,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-30",3699.92,3724.72,3667,3704.29,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-29",3780.52,3837.5,3685,3703.76,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-28",3781.91,3806.39,3722.01,3782.14,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-27",3801.84,3819.53,3742.72,3799.99,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-26",3724.96,3805.89,3702.22,3786.03,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":939},"2026-01-23",3711.52,3731.66,3652.38,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-22",3657.99,3707.96,3640.76,3698.63,{"symbol":5,"time":997,"open":998,"high":999,"low":998,"close":1000},"2026-01-21",3576.82,3678.57,3671.68,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-20",3479.96,3577,3477.11,3573.98,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-16",3456.63,3528.4,3410.72,3522.02,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-15",3440.3,3478.18,3381.9,3465.45,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-14",3508.78,3529.76,3457.78,3472.66,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-13",3510.74,3529.99,3441.83,3505.75,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-12",3439,3529.13,3428.22,3523,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1039,"close":1041},"2026-01-09",3303.69,3429,3421.17,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-08",3307.75,3336.77,3285.43,3313.99,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1050,"close":1052},"2026-01-07",3238.67,3353.49,3318.08,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-06",3243.64,3267.39,3210.72,3244.92,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-05",3259.95,3288,3232.48,3268.3,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-02",3375.31,3384.25,3285.16,3303.82,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-31",3390,3409.35,3383.95,3391.5,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-30",3405,3413,3378.09,3398.85,{"symbol":5,"time":1084,"open":1085,"high":1085,"low":1086,"close":1087},"2025-12-29",3471.11,3400.6,3415.81,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-26",3459.31,3467,3438.66,3448.7,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1096,"close":1098},"2025-12-24",3447.01,3479.73,3456.02,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":511,"close":1103},"2025-12-23",3436.29,3486.2,3463.61,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-22",3381.78,3424.99,3380.23,3413.81,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-19",3423.06,3457.98,3376.89,3392.34,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-18",3384.27,3430.55,3344.04,3426.61,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-17",3401,3441.02,3390.02,3393.35,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-16",3466.01,3491.95,3408.52,3417.42,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-15",3453.67,3511,3442.04,3488.71,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-12",3484.78,3490.87,3416.85,3445.71,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",3449.97,3490.85,3395.5,3469.1,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-10",3473.49,3503.09,3388.57,3421.13,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-09",3694.89,3720.63,3460.23,3496.77,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-08",3790,3829.6,3763,3766.96,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-05",3837.66,3868.46,3781.58,3822.66,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-04",3858.74,3872.8,3817.69,3840.5,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-12-03",3837.37,3870.44,3806.61,3822.92,{"symbol":5,"time":1189,"open":1190,"high":1190,"low":1191,"close":1192},"2025-12-02",3946.61,3808.48,3826.77,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-12-01",3949.99,3996.25,3942.83,3946.99,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-28",3951.59,3979.99,3944.01,3954.33,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1207,"close":1209},"2025-11-26",3932.16,3975,3967.95,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-25",3841.55,3962.09,3818.86,3948.07,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-24",3876.53,3903.81,3840,3851.52,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-21",3867.04,3939,3845.63,3897.88,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-20",3805.02,3858.84,3783.09,3849.81,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-19",3824.1,3853.39,3772.81,3808.55,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-18",3847.14,3860.21,3807.6,3827.89,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-17",3863.8,3893.55,3851.02,3855.26,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-14",3837.41,3878.94,3817.48,3856.87,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-13",3867.06,3886.28,3817.08,3819.29,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-12",3778.26,3808,3752.5,3788.7,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-11",3735,3778.04,3720.54,3756.24,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-10",3681.11,3741.88,3657.03,3728.09,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-07",3695.39,3718.84,3645.96,3718.26,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-06",3630,3714.42,3613.12,3673.66,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-05",3683.88,3749.94,3652.61,3661.81,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-11-04",3594.11,3690.05,3572.48,3675.9,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-11-03",3665.31,3492.6,3576.14,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-31",3669.6,3708.02,3654.76,3674.43,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1319,"close":1321},"2025-10-30",3670.6,3756.33,3705.63,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-29",3793.5,3826.67,3692.32,3709.12,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1330,"close":1332},"2025-10-28",3785.05,3878.37,3803,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1335,"close":1337},"2025-10-27",3775,3835,3814.21,{"symbol":5,"time":1339,"open":1340,"high":1340,"low":1341,"close":1342},"2025-10-24",3880.35,3788.91,3805.56,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-23",3986,3986.51,3744.02,3850,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-22",4010,4040,3974.38,3997.26,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-21",3985.4,4015,3952.7,4006.21,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-20",4030.17,4034.1,3945.12,3968.57,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1363},"2025-10-17",4019.51,4036.22,3981.36,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-16",4035.82,4047.41,4002.3,4007.91,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-15",4022,4076.34,4000,4027.03,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-14",4095.24,4113.44,4051.46,4055.99,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1392,"close":1394},"2025-10-13",4056.66,4146.42,4097.97,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-10",3986.8,4093.92,3941.29,4075.31,{"symbol":5,"time":1402,"open":1403,"high":1403,"low":1404,"close":1405},"2025-10-09",4054.99,3916.63,3967.28,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-08",4073.63,4090.13,4020.01,4027.76,{"symbol":5,"time":1413,"open":1414,"high":1414,"low":1415,"close":1416},"2025-10-07",4170,4068.23,4085.93,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-06",4213.53,4224.08,4101.8,4174.43,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-03",4245.54,4252.54,4177.21,4215.08,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-10-02",4222.28,4293.03,4184.59,4253.71,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-10-01",4267.32,4286.38,4197.85,4247.96,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1443,"close":1445},"2025-09-30",4270,4332.68,4290.24,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-29",4189.56,4276,4139.91,4273.84,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-26",4139.35,4217.55,4118.29,4198.03,{"symbol":5,"time":1459,"open":1460,"high":1460,"low":1461,"close":1462},"2025-09-25",4176.89,4090.17,4136.07,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1460},"2025-09-24",4109.72,4228,4050.01,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-23",4034.73,4179.22,3969.59,4120,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-22",4166.62,4188.36,4105.2,4121,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-19",4146.22,4149.73,4114.5,4140.36,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-18",4223.61,4235.68,4112.51,4132.83,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-17",4234.99,4236.62,4194.28,4232.57,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-16",4237.6,4285.34,4212.34,4223.93,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-15",4334.81,4357.81,4198.56,4233.3,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1512,"close":1514},"2025-09-12",4316.68,4363.29,4322.15,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1517,"close":1519},"2025-09-11",4263.88,4388.11,4354.54,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-10",4282,4304.94,4238.89,4252.9,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1529},"2025-09-09",4224,4291.12,4204.31,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1533,"close":1535},"2025-09-08",4218,4259.22,4242.88,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-05",4237.05,4248.14,4200,4219.41,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-04",4195.15,4238.19,4180,4232.96,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-03",4174.94,4195.48,4165.82,4189.48,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-09-02",4198,4225,4165.17,4179.84,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-29",4213.99,4229.68,4182.26,4198.53,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-28",4187.3,4222.44,4172.77,4197.09,{"symbol":5,"time":1573,"open":1574,"high":1574,"low":1575,"close":1576},"2025-08-27",4216.02,4164.02,4205.41,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-26",4145.85,4187.37,4117.2,4180.17,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-25",4100,4141.5,4086.89,4139.83,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-22",4151.15,4157.57,4089.14,4110.61,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-21",4109.29,4147.49,4100.02,4127.69,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-20",4154.28,4187.39,4121.34,4158.1,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1609,"close":1611},"2025-08-19",4029.3,4138.36,4128.8,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-18",4030,4066.68,4023.75,4039.95,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-15",4005.6,4021.01,3989.25,4006.91,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-14",4030.86,4041.1,3989.53,3992.48,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-13",4022.92,4049.62,4013.15,4036.43,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-12",4041.62,4045.99,3974.09,4000.67,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-11",4043.99,4055.63,4017.39,4036.79,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-08",4060.32,4078.8,4027.79,4035.16,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-07",4072.8,4081.06,4012.31,4060.33,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1656},"2025-08-06",4023.05,4094.69,4020,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1667,"close":1669},"2025-08-05",3961.6,4021.93,4011.25,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1672,"close":1674},"2025-08-04",3870.61,3972.19,3967.76,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-08-01",3816.88,3859.12,3755.89,3858.86,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-31",3828.99,3860.93,3754.42,3768.38,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-30",3891.28,3919.5,3817.45,3843.11,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-29",3824.6,3879.46,3803.93,3873.85,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-28",3802.9,3822,3780.77,3796.56,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-25",3861.06,3893.21,3814.11,3820.91,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-24",3774.53,3891.7,3762.18,3841.5,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-23",3764,3773.87,3705.89,3771.19,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-22",3730.29,3775.98,3706.04,3773.71,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-21",3714.36,3774.5,3705.35,3729.7,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":834,"close":1739},"2025-07-18",3665.22,3715.93,3713.93,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-17",3674.25,3719.96,3637.07,3649.42,{"symbol":5,"time":1747,"open":1748,"high":1748,"low":1749,"close":1750},"2025-07-16",3693.75,3632.15,3682.62,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-15",3749.85,3789.93,3690.49,3696.94,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-14",3711.21,3778.49,3695.59,3772.3,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-11",3710.51,3731.65,3681.83,3705.64,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":939,"close":1773},"2025-07-10",3749.73,3779.95,3728.48,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-09",3731.64,3748.75,3703.28,3742.18,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-08",3782.35,3783.5,3721.05,3742.08,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-07",3763.91,3795.23,3746.49,3790.64,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-07-03",3723.44,3770.29,3695.15,3769.26,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-07-02",3695.27,3720.15,3661.76,3685.34,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-07-01",3707.51,3750.99,3688.61,3718.59,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-30",3628.18,3723.42,3583.11,3712.23,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1818,"close":1820},"2025-06-27",3517.04,3612.1,3609.49,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-26",3502.98,3525.6,3442.76,3522.25,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-25",3568.48,3583.84,3477.88,3489.54,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":1836,"close":1837},"2025-06-24",3697.24,3575.41,3577.54,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-23",3664.64,3727.43,3642.31,3709.54,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-20",3606.5,3656.28,3591.1,3655.33,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-18",3620.63,3642.17,3596.35,3603.63,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1858,"close":1860},"2025-06-17",3597.51,3646.96,3604.65,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-16",3644.03,3644.97,3565.99,3603.17,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-13",3664.81,3686,3625.8,3642.6,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-12",3660.07,3688.37,3620.08,3683.47,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":834,"close":1883},"2025-06-11",3703.22,3723.99,3658.59,{"symbol":5,"time":1885,"open":939,"high":1886,"low":1887,"close":1888},"2025-06-10",3723.3,3694.01,3713.57,{"symbol":5,"time":1890,"open":1891,"high":1891,"low":1892,"close":1893},"2025-06-09",3711.14,3642.55,3697.48,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-06",3730.01,3737.16,3677.06,3719.24,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-05",3733.8,3737.5,3686.43,3725.25,{"symbol":5,"time":1907,"open":871,"high":1908,"low":1909,"close":1910},"2025-06-04",3752.9,3699.37,3717.04,{"symbol":5,"time":1912,"open":871,"high":1913,"low":1914,"close":1915},"2025-06-03",3768.44,3708,3748,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-06-02",3709.45,3769.77,3702.19,3749.81,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-30",3706.3,3764.38,3695.6,3733.04,{"symbol":5,"time":1929,"open":1930,"high":1930,"low":1931,"close":1932},"2025-05-29",3730.59,3668.89,3689.63,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1935,"close":1937},"2025-05-28",3702.96,3790.1,3744.42,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-27",3750,3860.92,3641.55,3695.66,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-23",3855.01,3882.87,3821.96,3826.46,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-22",3871.88,3900,3846.91,3859.25,{"symbol":5,"time":1957,"open":1958,"high":1958,"low":1959,"close":1960},"2025-05-21",3910,3837.01,3872.6,{"symbol":5,"time":1962,"open":1963,"high":1953,"low":1964,"close":1965},"2025-05-20",3875,3834.55,3880.15,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-19",3813.8,3882.53,3797.45,3879.97,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-16",3760.42,3791.32,3747.2,3786.42,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1980,"close":1981},"2025-05-15",3654.47,3758.37,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-14",3647,3665.02,3633.17,3645.43,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-13",3665,3694.84,3638.98,3644.75,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-12",3699.07,3706.09,3565.02,3664.25,{"symbol":5,"time":2001,"open":2002,"high":2002,"low":2003,"close":2004},"2025-05-09",3700.54,3636.99,3663.73,{"symbol":5,"time":2006,"open":2007,"high":2007,"low":2008,"close":2009},"2025-05-08",3742.2,3658.15,3674.73,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-07",3740.15,3773.04,3738.3,3745.54,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-06",3768.06,3773.48,3733.91,3747.02,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-05",3767.49,3783.23,3730.83,3775.55,{"symbol":5,"time":2029,"open":2030,"high":2030,"low":2031,"close":1320},"2025-05-02",3790.87,3737.57,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-01",3721.28,3757.48,3711.71,3732.92,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-30",3704.95,3774.54,3662.73,3762.6,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2046,"close":2040},"2025-04-29",3603.73,3706.73,{"symbol":5,"time":2049,"open":2050,"high":2050,"low":2051,"close":2052},"2025-04-28",3636,3604.24,3617.91,{"symbol":5,"time":2054,"open":2055,"high":2055,"low":2056,"close":2057},"2025-04-25",3623.84,3533.32,3609.33,{"symbol":5,"time":2059,"open":2060,"high":939,"low":2061,"close":2062},"2025-04-24",3626.57,3565.86,3609.65,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-23",3679,3712.91,3629.66,3652.11,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2071,"close":2073},"2025-04-22",3592.22,3682,3678.66,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-21",3591.9,3618.75,3506.62,3569.24,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2082,"close":2084},"2025-04-17",3575.19,3630.71,3603.47,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-16",3638.03,3661.54,3565,3566.86,{"symbol":5,"time":2092,"open":2093,"high":2093,"low":2094,"close":2094},"2025-04-15",3699.75,3631.17,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-14",3671.29,3700.35,3648.09,3680.78,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2103,"close":2105},"2025-04-11",3598.4,3681.64,3659.6,{"symbol":5,"time":2107,"open":2108,"high":834,"low":2109,"close":2110},"2025-04-10",3551.04,3513.33,3615.24,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-09",3468.27,3708.04,3433.65,3575.12,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-08",3535.54,3603.69,3473.33,3499.08,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-07",3550,3572.34,3434,3478.38,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-04",3792.72,3845.1,3652.22,3653.24,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2137,"close":2139},"2025-04-03",3770.9,3916.81,3826.15,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-02",3778,3822.84,3760.92,3809.26,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-01",3801,3830.26,3786.92,3813.27,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2154,"close":2156},"2025-03-31",3776.84,3842.82,3812.78,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":884,"close":2161},"2025-03-28",3817.82,3832.09,3771,{"symbol":5,"time":2163,"open":939,"high":2164,"low":2165,"close":2166},"2025-03-27",3838,3680,3828.11,{"symbol":5,"time":2168,"open":2165,"high":2169,"low":2170,"close":2171},"2025-03-26",3693.88,3663,3681.68,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-25",3655.85,3678.39,3612.78,3672.23,{"symbol":5,"time":2179,"open":2180,"high":2165,"low":2181,"close":2182},"2025-03-24",3639.18,3619.73,3657.82,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-21",3594.29,3617.28,3547.8,3606.34,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-20",3584.09,3610,3567.09,3573.38,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-19",3616,3620.48,3571.37,3591.61,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":796},"2025-03-18",3634.21,3585.96,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-17",3555.18,3627.44,3550.52,3620.82,{"symbol":5,"time":2212,"open":2125,"high":2213,"low":2214,"close":2215},"2025-03-14",3578.06,3520.92,3554.91,{"symbol":5,"time":2217,"open":2218,"high":1998,"low":2219,"close":2220},"2025-03-13",3559.7,3502.99,3545.65,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-12",3562.76,3573.79,3492.87,3547.13,{"symbol":5,"time":2228,"open":2165,"high":2165,"low":2229,"close":2223},"2025-03-11",3524.57,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2232,"close":2234},"2025-03-10",3622.04,3704.43,3690.12,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-07",3589.95,3636.96,3549.8,3614.97,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2244},"2025-03-06",3544.81,3615.79,3532.27,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-05",3474.93,3570.5,3469.6,3555.88,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-03-04",3425.73,3563.57,3411.2,3473.66,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-03-03",3498,3519,3449.94,3477.76,{"symbol":5,"time":2265,"open":2266,"high":599,"low":2267,"close":2268},"2025-02-28",3479.76,3437.51,3493.01,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-27",3400.67,3459.76,3395.28,3444.69,{"symbol":5,"time":2276,"open":2277,"high":2277,"low":2278,"close":2279},"2025-02-26",3430.67,3381.21,3392.97,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-25",3416.3,3435,3411.77,3425.6,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":1124},"2025-02-24",3391.97,3401.67,3373.8,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":2294,"close":2295},"2025-02-21",3415.9,3359.5,3368.98,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-20",3389.05,3414.73,3384.41,3406.66,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-19",3399.66,3417.37,3388.27,3396.46,{"symbol":5,"time":2309,"open":2310,"high":2310,"low":2311,"close":2312},"2025-02-18",3451,3371.72,3384.43,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-14",3477.83,3478,3435.61,3458.55,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-13",3445.51,3474.18,3427.87,3469.71,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2327,"close":777},"2025-02-12",3412.42,3444.4,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-11",3409.26,3450.91,3406.75,3445.79,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-10",3427.75,3437.49,3413.19,3427.55,{"symbol":5,"time":2342,"open":2343,"high":1091,"low":2344,"close":2345},"2025-02-07",3457,3410.35,3420.19,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2283,"close":2350},"2025-02-06",3454.95,3484.42,3466.69,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":538,"close":2355},"2025-02-05",3470.14,3481.36,3474.08,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-02-04",3425.36,3475.1,3389.84,3459,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-02-03",3338.21,3445.05,3312.4,3432.2,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-31",3351.66,3375.67,3331.85,3350.21,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-30",3340.41,3364.2,3331,3351.01,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-29",3306.83,3325.55,3295.09,3314.05,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-28",3362.4,3378.16,3313.7,3318.58,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2394,"close":2396},"2025-01-27",3329.54,3437.63,3372.82,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-24",3360.67,3361.41,3301.83,3332.53,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-23",3346.83,3376.75,3311.65,3373.57,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-22",3301.64,3331.77,3276.51,3326.01,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-21",3237.21,3312.59,3205.23,3297.72,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-17",3207.68,3230.85,3202.13,3228.4,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-16",3212.75,3217.33,3162,3193.96,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-15",3252.92,3254.48,3203.26,3206.05,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-14",3246.8,3259.21,3218.2,3227.8,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-13",3237.12,3276.9,3232.87,3239.62,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-10",3235.01,3288.1,3232.93,3251.32,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-08",3253.19,3305.23,3248.98,3303.35,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-07",3309.31,3334.64,3254.44,3259.91,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2471,"close":2473},"2025-01-06",3245.87,3328.66,3293.46,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-03",3241.02,3270.28,3235.07,3268.78,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2482,"close":2483},"2025-01-02",3211.15,3250,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-31",3177,3223.75,3174.51,3202,{"symbol":5,"time":2491,"open":2492,"high":2492,"low":2493,"close":2494},"2024-12-30",3235.78,3180.49,3185.71,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-27",3225,3262.1,3220.96,3241.62,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-26",3271.84,3286.6,3239.99,3241.25,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-24",3269,3286.97,3252.56,3283.48,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-23",3225.23,3251.84,3198.92,3242.23,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-20",3221.13,3274.26,3206.16,3253.47,{"symbol":5,"time":2526,"open":2527,"high":2527,"low":2528,"close":2529},"2024-12-19",3266.08,3209.25,3215.29,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-18",3318.3,3324.36,3236.7,3238.52,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-17",3350,3352.16,3314.37,3319.11,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-16",3369,3392.47,3335.97,3350.13,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-13",3359.34,3378.96,3345.44,3370.27,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-12",3338.5,3352.71,3300,3340.48,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2562,"close":2564},"2024-12-11",3339.95,3394.19,3342.72,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-10",3278.21,3416.71,3270,3347.16,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-09",3333.25,3345.28,3305.57,3324.01,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-06",3238.2,3313,3218,3309.44,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-05",3199.89,3242.55,3179,3190.07,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-04",3177.27,3252.3,3173.75,3189.98,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-12-03",3187.63,3209.47,3171.29,3189.5,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-12-02",3184,3210.04,3173.38,3179.52,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2611},"2024-11-29",3173.94,3232.99,3169.54,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2614,"close":2616},"2024-11-27",3124.74,3194.45,3190.1,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-26",3099.81,3157.53,3076.44,3144.21,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-25",3121.62,3164.73,3104.36,3109.56,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-22",3086.56,3114.93,3082.08,3099.38,{"symbol":5,"time":2636,"open":2637,"high":2637,"low":2638,"close":2639},"2024-11-21",3083.39,3055.02,3068.69,{"symbol":5,"time":2641,"open":2642,"high":2642,"low":2643,"close":2644},"2024-11-20",3121.45,3036.4,3049.58,{"symbol":5,"time":2646,"open":2647,"high":2647,"low":2648,"close":2649},"2024-11-19",3141.27,3097.54,3106.91,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2652,"close":2654},"2024-11-18",3093.01,3176.91,3166.93,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":241,"close":2659},"2024-11-15",3133,3150.79,3107.53,{"symbol":5,"time":2661,"open":2662,"high":347,"low":2663,"close":2664},"2024-11-14",3189,3131.22,3136.06,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-13",3173.99,3195.87,3155.82,3161.87,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-12",3172.97,3218.71,3169.61,3175.72,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2679,"close":2681},"2024-11-11",3117.96,3182.56,3173.4,{"symbol":5,"time":2683,"open":2654,"high":2684,"low":2685,"close":2686},"2024-11-08",3172.65,3105.63,3110.12,{"symbol":5,"time":2688,"open":2689,"high":2689,"low":2690,"close":2691},"2024-11-07",3205.05,3143.2,3150.18,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2694,"close":2696},"2024-11-06",3123.03,3232.94,3196.38,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-05",3034.46,3071.92,3010.45,3059.83,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2705,"close":2707},"2024-11-04",2981.19,3051.97,3046.35,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2705},"2024-11-01",3020.56,3026.92,2980.1,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":329},"2024-10-31",3008.94,3029.15,2990.4,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-30",3065.79,3066.47,3012.4,3017.98,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2728},"2024-10-29",3090.88,3108.01,3060.89,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-28",3126.12,3139.28,3078.47,3105.93,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-25",3165.6,3172.57,3119.99,3130.96,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-24",3146.28,3171.18,3112.33,3153.25,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2750},"2024-10-23",3183.45,3196.55,3163.39,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-22",3179.86,3201.42,3149.78,3172.05,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2760,"close":2762},"2024-10-21",3185,3223.49,3218.48,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-18",3180.46,3197.21,3141.44,3182.07,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2772},"2024-10-17",3120,3158,3102.51,{"symbol":5,"time":2775,"open":241,"high":2776,"low":2777,"close":2778},"2024-10-16",3136.78,3078.46,3128.64,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":241},"2024-10-15",3127,3160.61,3076.75,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2786,"close":2788},"2024-10-14",3075.15,3167.26,3153.04,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":493,"close":2793},"2024-10-11",3122.17,3138.99,3129.78,{"symbol":5,"time":2795,"open":2796,"high":2796,"low":2797,"close":2798},"2024-10-10",3156.44,3083.56,3106.55,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-09",3088.06,3159.81,3085.36,3146.07,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-08",3072.22,3102.49,3042.07,3102.09,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":160,"close":2815},"2024-10-07",3025.24,3096.8,3053.45,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-04",3080,3089,3020.99,3033.58,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-10-03",3062.44,3079.29,3041.37,3066.92,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-10-02",3160.11,3199,3076,3083.43,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-10-01",3151.16,3182.46,3119.92,3172.98,{"symbol":5,"time":2841,"open":347,"high":347,"low":2842,"close":2843},"2024-09-30",3137.68,3150.04,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-27",3178.74,3207.75,3169.35,3196.61,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2852,"close":2854},"2024-09-26",3095.92,3198.44,3189.09,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-25",3077.89,3119.98,3035.51,3108.97,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-24",2919.88,3097.81,2898.57,3043.97,{"symbol":5,"time":2868,"open":187,"high":2869,"low":2870,"close":2871},"2024-09-23",3064.8,3013.05,3048.82,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-20",3038.26,3056.56,3005.1,3020.66,{"symbol":5,"time":2879,"open":2880,"high":2880,"low":2881,"close":2882},"2024-09-19",3088.01,3025.01,3040.09,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-18",3097.12,3103.51,3060.7,3074.71,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-17",3106.09,3142.09,3070.37,3078.31,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-16",3145.22,3157.62,3086.65,3101.04,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-13",3122.27,3140.3,3098.39,3123.36,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-12",3114.83,3126.03,3083.69,3104.76,{"symbol":5,"time":2914,"open":2915,"high":2915,"low":2916,"close":2917},"2024-09-11",3123.15,3046.49,3119.31,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-10",3109.58,3134.87,3081.16,3132.27,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-09",3095.11,3151.02,3081.6,3120.5,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-06",3143.23,3159.69,3084.58,3092.56,{"symbol":5,"time":2937,"open":2938,"high":2938,"low":2939,"close":2940},"2024-09-05",3166.43,3110.52,3141.17,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-04",3141.16,3169.73,3117.29,3166.71,{"symbol":5,"time":2948,"open":2949,"high":2949,"low":2950,"close":2951},"2024-09-03",3185.73,3128.71,3139.67,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-30",3210.87,3234.02,3149.74,3181.48,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-29",3217.24,3231.85,3176.78,3204.73,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2606,"close":2968},"2024-08-28",3190.2,3211.33,3196.7,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2971,"close":2973},"2024-08-27",3148.18,3187.27,3181.85,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2976,"close":2978},"2024-08-26",3136.76,3178.15,3157.1,{"symbol":5,"time":2980,"open":2981,"high":2981,"low":2982,"close":2983},"2024-08-23",3192.69,3108.29,3125.67,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-22",3180,3189.48,3160.08,3170.89,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-21",3198.95,3213.24,3193.76,3202.22,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-20",3176.99,3208.76,3172.21,3186.81,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-19",3194.76,3205.91,3156.02,3172.18,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-16",3176.36,3227.4,3172.36,3212.87,{"symbol":5,"time":3015,"open":3016,"high":3016,"low":2788,"close":3017},"2024-08-15",3207.73,3168.94,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3020,"close":3022},"2024-08-14",3153.86,3225.58,3196.42,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-13",3138.13,3168.88,3122.91,3155.91,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-12",3162.11,3164.45,3101.47,3148.6,{"symbol":5,"time":3036,"open":3037,"high":3037,"low":3038,"close":3039},"2024-08-09",3173.27,3109.36,3120.25,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-08",3084.34,3168.96,3084.19,3157.02,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3042},"2024-08-07",3115.68,3163.88,3083.32,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3053,"close":3055},"2024-08-06",3112.88,3190.5,3119.59,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-05",3173.93,3192.17,3104.3,3112.43,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-02",3145.99,3178.8,3119.27,3177.67,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-01",3135.07,3158.68,3119.89,3148.36,{"symbol":5,"time":3075,"open":241,"high":3076,"low":3077,"close":3078},"2024-07-31",3145.59,3098.09,3133.69,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-30",3074.9,3116.68,3046.74,3108.4,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-29",3088,3102.58,3028.54,3072.66,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3093,"close":3095},"2024-07-26",3028.34,3115.18,3090.31,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-25",2930,3048.9,2921.87,3030.97,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-24",2918.95,2950.73,2894.02,2941.73,{"symbol":5,"time":3109,"open":138,"high":3110,"low":3111,"close":3112},"2024-07-23",2967.82,2914.25,2921.53,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-22",2955.83,2976.14,2940.68,2957.73,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-19",2949.34,2973.71,2931.91,2950.4,{"symbol":5,"time":3126,"open":3127,"high":224,"low":3128,"close":3129},"2024-07-18",2983.59,2921.27,2926.35,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":142},"2024-07-17",2996,2996.47,2957.51,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3137,"close":3139},"2024-07-16",2954.69,3007.65,2985.33,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3142,"close":3144},"2024-07-15",2912.5,2960.24,2941.46,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-12",2917.44,2955.59,2898.13,2920.83,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-11",2838.71,2885.15,2836.81,2881.9,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-10",2829.44,2859.51,2802.79,2856.35,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-09",2836.4,2836.65,2805,2817.06,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3165},"2024-07-08",2839.59,2863.48,2811.76,{"symbol":5,"time":3175,"open":3176,"high":3176,"low":3177,"close":29},"2024-07-05",2841.87,2801.49,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-03",2869.59,2870,2818,2844.88,{"symbol":5,"time":3185,"open":3186,"high":3181,"low":3187,"close":3181},"2024-07-02",2833.74,2811.34,{"symbol":5,"time":3189,"open":3190,"high":3190,"low":3191,"close":3192},"2024-07-01",2956.35,2806.51,2832.79,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-28",2948.42,2989.15,2939.79,2964.1,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-27",2951,2955.41,2924.5,2955.4,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-26",2926.68,2936.64,2893.3,2929.7,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-25",2982.48,2986,2925.41,2936.41,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-24",2981.55,2992.57,2962.37,2985.44,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-21",3020.81,3054.5,2984.81,2990.35,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3231,"close":3233},"2024-06-20",2979.47,3029.88,3008.23,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3236,"close":3238},"2024-06-18",2943.78,2986.52,2968.75,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-17",2836,2943.82,2835,2938.83,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-06-14",2803.27,2838.32,2792.14,2835.82,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-06-13",2822.6,2830.09,2798.61,2813.4,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-12",2808.77,2823.25,2804.14,2817.93,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-11",2778.38,2818.7,2769,2811.03,{"symbol":5,"time":3270,"open":3271,"high":3271,"low":3272,"close":3273},"2024-06-10",2800,2765.82,2780.95,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-06-07",2761.75,2810.65,2760,2800.7,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-06-06",2785,2785.05,2753.61,2764.69,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-06-05",2801.72,2803.5,2750.53,2776.28,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-06-04",2764.19,2801.89,2762.2,2790.98,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-03",2772.18,2794.34,2728.97,2772.62,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-31",2768.19,2790.38,2741.14,2769.94,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3312,"close":3314},"2024-05-30",2745.66,2783.66,2772.56,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3319},"2024-05-29",2768.7,2787.95,2739.1,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3271},"2024-05-28",2792.9,2803.25,2776.72,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3322},"2024-05-24",2790.85,2797.09,2776.7,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-23",2766.73,2789.13,2750.7,2777.54,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-22",2807.02,2825.7,2760.04,2772.64,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-21",2877.15,2895,2796.85,2820.83,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-20",2917.5,2941.83,2905.03,2924.04,{"symbol":5,"time":3355,"open":3356,"high":3356,"low":3357,"close":3350},"2024-05-17",2933.85,2890.11,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-16",2932.6,2942.93,2890.8,2900.99,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-05-15",2921.43,2938.72,2911.22,2930.17,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3366},"2024-05-14",2948.22,2950.69,2912.27,{"symbol":5,"time":3376,"open":3377,"high":3377,"low":3378,"close":3379},"2024-05-13",3003.93,2919.5,2937.92,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-10",2997.05,3005.6,2970.97,2979.32,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-05-09",2977.42,2990.79,2970.02,2987.05,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-05-08",2991.12,3004.91,2957.68,2962.52,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-07",2986.71,3008.33,2973.24,2990.65,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-06",2967.47,2976.51,2956.3,2967.7,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-03",2966.5,2987.11,2949.82,2952.2,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-05-02",2955,2972.54,2946.84,2962.09,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-05-01",2952.86,2970.85,2927.58,2946.81,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-30",2997.89,3005.19,2943.07,2956.4,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3437},"2024-04-29",2944.98,2998.78,2943.61,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-26",2934.56,2962.74,2933.5,2945.98,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-25",2901.84,2952.55,2851.42,2945.25,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-24",2945.86,2994.26,2944.06,2988.51,{"symbol":5,"time":3458,"open":3459,"high":3459,"low":3460,"close":3461},"2024-04-23",2990.44,2957.49,2961.04,{"symbol":5,"time":3463,"open":3464,"high":3464,"low":3465,"close":3466},"2024-04-22",3004.96,2951.41,2961.66,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-19",2987.22,2999.86,2971.71,2985.54,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-18",2964.06,3005,2952.27,2973.17,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-17",2933.35,2949.46,2900,2938.26,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-16",2910.3,2926.3,2877.2,2910.27,{"symbol":5,"time":3492,"open":3493,"high":3493,"low":3483,"close":3494},"2024-04-15",3007.56,2903.51,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-04-12",2994.75,3006.73,2955.26,2962.32,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-11",3025.75,3031.79,2980.68,3006.76,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3503},"2024-04-10",3023.13,3040.7,3000.29,{"symbol":5,"time":3513,"open":3514,"high":3514,"low":3515,"close":3516},"2024-04-09",3078.1,3016.48,3043.62,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-08",3089.25,3113.46,3064.95,3076.09,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-05",3097.07,3121.07,3094.88,3104.94,{"symbol":5,"time":3530,"open":3531,"high":3531,"low":3532,"close":3533},"2024-04-04",3161.49,3084.03,3085.04,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-03",3171.13,3189.02,3145.83,3146.63,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-02",3179.37,3198.49,3155.06,3170.04,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3548,"close":3550},"2024-04-01",3139.14,3182.14,3168.6,{"symbol":5,"time":3552,"open":3553,"high":3553,"low":3554,"close":3555},"2024-03-28",3198.59,3151.55,3151.65,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-27",3208.88,3212.52,3171.11,3192.79,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3564,"close":3566},"2024-03-26",3166.58,3206.37,3191.48,{"symbol":5,"time":3568,"open":3569,"high":3569,"low":3570,"close":3571},"2024-03-25",3237.43,3168.56,3170.82,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-22",3207.3,3256.37,3180.27,3239.32,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-21",3185.1,3236.13,3160.15,3210.4,{"symbol":5,"time":3585,"open":149,"high":3586,"low":3587,"close":3588},"2024-03-20",3192.2,3154.75,3187.38,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-19",3134.95,3161.44,3130.94,3153.81,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-03-18",3131,3147.35,3094.84,3101.97,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3603,"close":3605},"2024-03-15",3101.9,3133.07,3124.33,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3609},"2024-03-14",3110.54,3119.04,3079.45,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-03-13",3059.51,3105.54,3042.57,3089.24,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3613},"2024-03-12",3065.35,3075.2,3036.42,{"symbol":5,"time":3623,"open":3624,"high":3624,"low":3625,"close":3626},"2024-03-11",3069,3014.72,3060.28,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-08",3114.26,3119.54,3064.47,3079.49,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-07",3127.92,3152.66,3094.71,3124.01,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-03-06",3106,3130.25,3086.37,3104.2,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-03-05",3083.88,3113.84,3066.83,3102.86,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3653,"close":3655},"2024-03-04",3028.39,3088.85,3079.94,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-03-01",3005.65,3038.68,2983.09,3035.99,{"symbol":5,"time":3663,"open":3664,"high":3664,"low":3665,"close":3666},"2024-02-29",3025.96,2977.6,3006.02,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-28",2972.9,3017.31,2956.46,3011.62,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-27",2850,2956.85,2825,2954.99,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-26",2757.39,2785.16,2708.09,2770.46,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-23",2747.49,2775.23,2714.24,2756.34,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-02-22",2759.7,2778.98,2742.89,2758.77,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-02-21",2699.83,2740.11,2680.96,2729.69,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3707},"2024-02-20",2727.83,2733.55,2696.15,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3705},"2024-02-16",2739.31,2746.68,2719.75,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-15",2720.23,2742.55,2702.87,2724.88,{"symbol":5,"time":3720,"open":3721,"high":3721,"low":3722,"close":3723},"2024-02-14",2740.36,2708,2726.87,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-13",2701.51,2761,2689.77,2726.15,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-12",2680,2709.1,2672.31,2703.88,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3732},"2024-02-09",2735.04,2742.31,2679.41,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-08",2757,2798.56,2707.5,2731.66,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-07",2812,2855.21,2807.2,2842.54,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-06",2799.83,2820,2792.97,2811.86,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-02-05",2801.12,2810.2,2769.82,2803.98,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-02-02",2794.97,2841.81,2773.81,2821.89,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-02-01",2751.85,2800.14,2747,2798.15,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-01-31",2828.63,2840.8,2758.67,2762.13,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-01-30",2803.71,2849.99,2785.07,2838.66,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-01-29",2783.8,2806.71,2776.9,2794.44,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3797,"close":3798},"2024-01-26",2748.05,2780.24,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-25",2750,2759.93,2722.4,2748.61,{"symbol":5,"time":3806,"open":3807,"high":3807,"low":3808,"close":3809},"2024-01-24",2770,2743.39,2751.62,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-01-23",2770.99,2783.52,2731.21,2768.31,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3812},"2024-01-22",2738.99,2779.99,2704.35,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-01-19",2728.01,2774.99,2715.88,2746.44,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3829,"close":3831},"2024-01-18",2658.18,2724.99,2722.98,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2024-01-17",2676.2,2692.63,2655.75,2669.21,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2024-01-16",2578.72,2671.4,2575,2669.56,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3846,"close":3848},"2024-01-12",2540.08,2577.22,2569.1,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2024-01-11",2536.45,2548.62,2512.61,2546.65,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2024-01-10",2521.61,2542.91,2514.08,2537.16,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-09",2541.85,2546.35,2510,2521.28,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-08",2540.1,2560.9,2513.86,2553.93,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-05",2565.29,2575.49,2544.88,2550.93,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2024-01-04",2577.61,2584.78,2557.39,2557.41,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3887,"close":3889},"2024-01-03",2561.02,2612.32,2567.59,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-02",2590,2623.58,2564.17,2568.5,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-29",2570.75,2585.87,2554.76,2585.61,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-28",2566.81,2583.5,2556.21,2567.65,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-27",2568.15,2581.36,2549.24,2573.32,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-26",2600.01,2605.99,2569.32,2569.36,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-22",2610.91,2645.48,2606.37,2608.69,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-21",2621,2634.35,2603.21,2612.67,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-20",2637.56,2661,2606.24,2607.34,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-12-19",2645.71,2661.98,2632.22,2649.32,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-12-18",2638,2639.08,2608.97,2637.36,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-12-15",2600.91,2634.62,2566.8,2628.05,{"symbol":5,"time":3957,"open":3958,"high":3958,"low":3959,"close":3960},"2023-12-14",2728.69,2632.77,2636.69,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-13",2677.64,2724.11,2668.93,2719.78,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-12",2644.65,2663.6,2640.03,2661.25,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-12-11",2621.61,2642.61,2610.48,2633.5,{"symbol":5,"time":3980,"open":3981,"high":3981,"low":3982,"close":3983},"2023-12-08",2640,2610.5,2620.49,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-07",2714.55,2730.4,2632.14,2632.7,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-06",2702.83,2730.64,2696.53,2710.62,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-05",2700,2704.01,2632.56,2671.13,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-12-04",2637.81,2674,2630.69,2664.11,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-12-01",2616.82,2644.57,2603,2641.75,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-30",2597.05,2624.91,2593.04,2609.93,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-29",2606.77,2613.63,2587.71,2596.51,{"symbol":5,"time":4027,"open":4028,"high":3960,"low":4029,"close":4030},"2023-11-28",2615.13,2587.27,2602.18,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-27",2683.26,2688.53,2610.07,2613.15,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-24",2670.04,2690,2666.84,2688,{"symbol":5,"time":4044,"open":4045,"high":4045,"low":4046,"close":4047},"2023-11-22",2685.54,2662.54,2671.77,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-21",2660,2683.69,2643.87,2676.09,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-20",2625.73,2664.24,2617.96,2649.25,{"symbol":5,"time":4061,"open":4062,"high":4062,"low":4063,"close":4064},"2023-11-17",2676.28,2625.1,2627.05,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-16",2680.97,2683.47,2647.4,2658.23,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-15",2693.38,2698.4,2625,2686.42,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-11-14",2731.92,2733.2,2667.66,2684.53,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-13",2702.34,2734.16,2696.87,2707.12,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4085},"2023-11-10",2679.24,2712.91,2667.4,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-11-09",2661.53,2686.61,2650.92,2678.96,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-11-08",2658.55,2675,2645.62,2652.85,{"symbol":5,"time":4107,"open":4108,"high":4050,"low":4109,"close":4110},"2023-11-07",2617.92,2615.2,2650.45,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4113,"close":4115},"2023-11-06",2581.71,2609.01,2605.82,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4118,"close":4120},"2023-11-03",2548.56,2598.14,2574.54,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4123,"close":4125},"2023-11-02",2491.5,2555.1,2546.02,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-11-01",2476.85,2499.99,2463.45,2490.72,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-31",2473.48,2488.28,2465,2477.13,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-30",2455.43,2482.09,2448.8,2469.7,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-27",2438.53,2460,2425,2446.17,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-26",2452.2,2489.18,2445.77,2450.73,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-25",2400,2441.64,2375.35,2436.12,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-24",2434.11,2459.01,2408.3,2416.54,{"symbol":5,"time":4169,"open":4170,"high":4170,"low":4171,"close":4172},"2023-10-23",2485,2432.07,2432.82,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-10-20",2491.39,2526.07,2488.4,2488.55,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-19",2602.27,2629.7,2493.89,2494.66,{"symbol":5,"time":4186,"open":4187,"high":3829,"low":4188,"close":4189},"2023-10-18",2652.74,2627.56,2629.4,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4018,"close":4194},"2023-10-17",2598.9,2651.89,2650.7,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4197,"close":4199},"2023-10-16",2564.62,2617.35,2602.75,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-13",2550.34,2569.07,2529.78,2552.7,{"symbol":5,"time":4207,"open":4208,"high":4208,"low":4209,"close":4210},"2023-10-12",2577.06,2543.02,2561.65,{"symbol":5,"time":4212,"open":4213,"high":4213,"low":4214,"close":4215},"2023-10-11",2582.41,2531.69,2571.86,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-10",2578.37,2601.92,2568.77,2577.58,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-10-09",2540,2570,2524.64,2564.93,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-10-06",2496.79,2566.56,2476.5,2549.04,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-10-05",2499.55,2527.47,2449.29,2521.68,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-10-04",2471.91,2509.21,2458.72,2497.6,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-10-03",2520.47,2528.22,2463.46,2472.04,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-10-02",2535,2552.8,2515.28,2522.93,{"symbol":5,"time":4259,"open":4260,"high":4261,"low":4262,"close":4263},"2023-09-29",2578.2,2578.26,2528.96,2539.99,{"symbol":5,"time":4265,"open":4266,"high":4267,"low":4268,"close":4269},"2023-09-28",2555.93,2566.43,2522,2559.48,{"symbol":5,"time":4271,"open":4272,"high":4273,"low":4274,"close":4275},"2023-09-27",2548,2557.27,2519.49,2540.9,{"symbol":5,"time":4277,"open":4278,"high":4279,"low":4280,"close":4281},"2023-09-26",2570.03,2599.25,2549.9,2553.37,{"symbol":5,"time":4283,"open":4284,"high":4285,"low":4286,"close":4287},"2023-09-25",2563.91,2595.58,2555.07,2580.3,{"symbol":5,"time":4289,"open":4290,"high":4291,"low":4290,"close":4292},"2023-09-22",2528.93,2576.05,2570.27,{"symbol":5,"time":4294,"open":4295,"high":4295,"low":4296,"close":4297},"2023-09-21",2576.24,2529.62,2530.76,[4299,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4369,4374,4379,4384,4389,4394,4399,4402,4407,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4565,4570,4574,4579,4584,4588,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4651,4656,4661,4665,4670,4675,4679,4684,4689,4694,4699,4704,4709,4714,4718,4723,4728,4733,4737,4741,4746,4751,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5029,5034,5038,5043,5048,5053,5058,5063,5068,5073,5077,5082,5086,5091,5096,5101,5106,5111,5116,5120,5123,5128,5133,5137,5141,5144,5148,5152,5157,5160,5165,5170,5175,5180,5184,5189,5194,5198,5202,5206,5211,5216,5221,5225,5230,5234,5239,5244,5249,5254,5259,5263,5268,5273,5278,5283,5288,5293,5298,5303,5307,5311,5316,5319,5324,5329,5334,5339,5343,5345,5349,5354,5359,5363,5368,5372,5377,5382,5387,5390,5395,5400,5405,5410,5413,5418,5423,5428,5432,5437,5441,5446,5450,5455,5460,5465,5470,5475,5480,5485,5489,5493,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5546,5551,5556,5561,5566,5570],{"symbol":4300,"time":26,"open":4301,"high":4302,"low":4303,"close":4304},"SPY",761.31,762,757.97,761.69,{"symbol":4300,"time":32,"open":4306,"high":4307,"low":4308,"close":4309},763.15,763.57,759.96,762.6,{"symbol":4300,"time":38,"open":4311,"high":4312,"low":4313,"close":4314},759.5,761.67,749.6,754.05,{"symbol":4300,"time":43,"open":4316,"high":4317,"low":4318,"close":4319},760.12,760.35,756.15,757.39,{"symbol":4300,"time":49,"open":4321,"high":4322,"low":4323,"close":4324},759,763.52,757.93,760.88,{"symbol":4300,"time":55,"open":4326,"high":4327,"low":4328,"close":4329},764.72,766.38,763.6,764.29,{"symbol":4300,"time":61,"open":4331,"high":4332,"low":4333,"close":4334},758.03,760.11,756.64,757.83,{"symbol":4300,"time":67,"open":4336,"high":4337,"low":4338,"close":4339},764.08,764.47,760.94,762.4,{"symbol":4300,"time":72,"open":4341,"high":4342,"low":4343,"close":4344},769.07,769.7,765.14,765.96,{"symbol":4300,"time":78,"open":4346,"high":4347,"low":4348,"close":4349},772.01,772.87,769,770.19,{"symbol":4300,"time":84,"open":4351,"high":4352,"low":4353,"close":4354},767.9,774.03,767.45,773.17,{"symbol":4300,"time":90,"open":4356,"high":4357,"low":4358,"close":4359},762.45,766.43,761.73,765.16,{"symbol":4300,"time":96,"open":4361,"high":4362,"low":4363,"close":4364},762.01,764.67,759.48,761.78,{"symbol":4300,"time":102,"open":4366,"high":4367,"low":4326,"close":4368},767.33,768,767.05,{"symbol":4300,"time":108,"open":4370,"high":4371,"low":4372,"close":4373},771.76,775.3,768.31,769.35,{"symbol":4300,"time":114,"open":4375,"high":4376,"low":4377,"close":4378},768.5,772.36,767.16,771.1,{"symbol":4300,"time":120,"open":4380,"high":4381,"low":4382,"close":4383},764.73,767.35,763.93,766.08,{"symbol":4300,"time":125,"open":4385,"high":4386,"low":4387,"close":4388},766.16,766.78,763.05,765.91,{"symbol":4300,"time":131,"open":4390,"high":4391,"low":4392,"close":4393},764.78,765.22,762.08,763.47,{"symbol":4300,"time":137,"open":4395,"high":4396,"low":4397,"close":4398},766.05,767.85,764.17,765.72,{"symbol":4300,"time":141,"open":4344,"high":4400,"low":4401,"close":4309},768.15,762.04,{"symbol":4300,"time":147,"open":4403,"high":4404,"low":4405,"close":4406},770.36,772.47,768.1,769.06,{"symbol":4300,"time":153,"open":4408,"high":4409,"low":4410,"close":4353},768.7,769.5,766.92,{"symbol":4300,"time":159,"open":4412,"high":4413,"low":4414,"close":4415},776.18,776.78,772.51,772.67,{"symbol":4300,"time":165,"open":4417,"high":4418,"low":4419,"close":4420},778.54,778.8,775.43,776.34,{"symbol":4300,"time":171,"open":4422,"high":4423,"low":4424,"close":4425},774.87,779.37,774.11,777.88,{"symbol":4300,"time":177,"open":4427,"high":4428,"low":4429,"close":4430},774.71,774.9,771.28,772.49,{"symbol":4300,"time":183,"open":4432,"high":4433,"low":4434,"close":4435},774.53,774.61,769.2,770.56,{"symbol":4300,"time":189,"open":4437,"high":4438,"low":4439,"close":4440},772.6,775.05,771.62,773.03,{"symbol":4300,"time":195,"open":4442,"high":4443,"low":4444,"close":4445},771.02,773.92,769.61,773.26,{"symbol":4300,"time":201,"open":4447,"high":4448,"low":4449,"close":4450},770.21,771.82,767.46,768.56,{"symbol":4300,"time":206,"open":4452,"high":4453,"low":4454,"close":4455},775.85,776.85,769.51,769.79,{"symbol":4300,"time":212,"open":4457,"high":4458,"low":4459,"close":4460},760.63,773.41,760.52,771.33,{"symbol":4300,"time":217,"open":4462,"high":4463,"low":4464,"close":4465},749.44,758.58,748.8,757.67,{"symbol":4300,"time":223,"open":4467,"high":4468,"low":4469,"close":4470},744.68,748.9,737.68,747.03,{"symbol":4300,"time":229,"open":4472,"high":4473,"low":4474,"close":4475},736.05,742.45,734.59,741.69,{"symbol":4300,"time":234,"open":4477,"high":4478,"low":4479,"close":4480},739.97,742.68,729.1,729.46,{"symbol":4300,"time":240,"open":4482,"high":4483,"low":4484,"close":4485},739.19,742.79,735.98,740.86,{"symbol":4300,"time":246,"open":4487,"high":4488,"low":4489,"close":4490},744.91,745.53,735.87,739.09,{"symbol":4300,"time":252,"open":4492,"high":4493,"low":4494,"close":4495},738.51,743.72,737.29,738.93,{"symbol":4300,"time":258,"open":4497,"high":4498,"low":4499,"close":4500},739.37,742.56,735.21,738.18,{"symbol":4300,"time":264,"open":4502,"high":4503,"low":4504,"close":4505},746.62,750.02,746.37,747.41,{"symbol":4300,"time":270,"open":4507,"high":4508,"low":4509,"close":4510},746.29,749.04,744.18,748.28,{"symbol":4300,"time":276,"open":4512,"high":4513,"low":4514,"close":4515},747.06,748.73,741.51,742.09,{"symbol":4300,"time":282,"open":4517,"high":4518,"low":4519,"close":4520},742.08,747.29,740.8,743.29,{"symbol":4300,"time":287,"open":4522,"high":4523,"low":4524,"close":4525},752.76,754.57,747.88,750.72,{"symbol":4300,"time":293,"open":4527,"high":4528,"low":4529,"close":4530},754.24,755.58,750.2,754.81,{"symbol":4300,"time":299,"open":4532,"high":4533,"low":4534,"close":4535},750.91,753.34,748.66,751.83,{"symbol":4300,"time":305,"open":4537,"high":4538,"low":4539,"close":4540},752.47,753.91,748,749.17,{"symbol":4300,"time":310,"open":4542,"high":4543,"low":4544,"close":4545},752.05,755.42,748.1,754.95,{"symbol":4300,"time":316,"open":4547,"high":4548,"low":4549,"close":4550},747.35,751.97,745.59,751.71,{"symbol":4300,"time":322,"open":4552,"high":4553,"low":4554,"close":4555},743.16,746.15,739.51,745.4,{"symbol":4300,"time":328,"open":4557,"high":4558,"low":4559,"close":4560},750.22,750.96,745.21,747.71,{"symbol":4300,"time":334,"open":4562,"high":4563,"low":4505,"close":4564},748.74,752.41,751.28,{"symbol":4300,"time":340,"open":4566,"high":4567,"low":4568,"close":4569},747.4,751.31,740.03,744.78,{"symbol":4300,"time":346,"open":4571,"high":4462,"low":4572,"close":4573},745,742.38,745.76,{"symbol":4300,"time":352,"open":4575,"high":4576,"low":4577,"close":4578},741.29,748.02,740.89,746.77,{"symbol":4300,"time":357,"open":4580,"high":4581,"low":4582,"close":4583},736.53,741.56,732.09,741,{"symbol":4300,"time":363,"open":4585,"high":4580,"low":4586,"close":4587},728.95,716.58,728.99,{"symbol":4300,"time":368,"open":4589,"high":4497,"low":4590,"close":4591},738.91,729.6,734.3,{"symbol":4300,"time":373,"open":4593,"high":4594,"low":4595,"close":4596},735.17,739.95,730.84,733.24,{"symbol":4300,"time":379,"open":4598,"high":4599,"low":4600,"close":4601},733.81,739.63,732.3,733.58,{"symbol":4300,"time":385,"open":4603,"high":4604,"low":4605,"close":4606},747.7,750.18,743.13,744.39,{"symbol":4300,"time":390,"open":4608,"high":4609,"low":4610,"close":4611},747.76,748.23,743.86,746.74,{"symbol":4300,"time":396,"open":4613,"high":4614,"low":4615,"close":4616},751.29,752.15,739.22,740.96,{"symbol":4300,"time":402,"open":4618,"high":4619,"low":4620,"close":4621},754.55,755.44,749.88,750.33,{"symbol":4300,"time":408,"open":4623,"high":4624,"low":4625,"close":4626},751.85,756.68,751.76,754.83,{"symbol":4300,"time":414,"open":4628,"high":4629,"low":4630,"close":4631},740.71,744.44,735.03,741.75,{"symbol":4300,"time":419,"open":4633,"high":4634,"low":4635,"close":4636},728.76,740,724.41,737.76,{"symbol":4300,"time":424,"open":4638,"high":4639,"low":4640,"close":4641},733.39,738.38,725.33,725.43,{"symbol":4300,"time":430,"open":4643,"high":4644,"low":4645,"close":4646},743.63,746.9,722.59,737.05,{"symbol":4300,"time":436,"open":4648,"high":4649,"low":4650,"close":4615},743.36,745.34,738.19,{"symbol":4300,"time":442,"open":4652,"high":4653,"low":4654,"close":4655},752.31,752.82,735.53,737.55,{"symbol":4300,"time":447,"open":4657,"high":4658,"low":4659,"close":4660},752.1,758.31,751.47,757.09,{"symbol":4300,"time":453,"open":4662,"high":4663,"low":4664,"close":4527},758.15,758.8,753.57,{"symbol":4300,"time":459,"open":4666,"high":4667,"low":4668,"close":4669},757.03,760.4,756.75,759.57,{"symbol":4300,"time":465,"open":4671,"high":4672,"low":4673,"close":4674},755.36,760.28,754.69,758.54,{"symbol":4300,"time":471,"open":4676,"high":4677,"low":4673,"close":4678},755.9,758.08,756.48,{"symbol":4300,"time":477,"open":4680,"high":4681,"low":4682,"close":4683},750.25,755.15,749.23,754.6,{"symbol":4300,"time":483,"open":4685,"high":4686,"low":4687,"close":4688},750.88,751.38,748.22,750.46,{"symbol":4300,"time":489,"open":4690,"high":4691,"low":4692,"close":4693},750.01,752.13,748.37,750.59,{"symbol":4300,"time":495,"open":4695,"high":4696,"low":4697,"close":4698},746.24,748.94,744.48,745.64,{"symbol":4300,"time":501,"open":4700,"high":4701,"low":4702,"close":4703},738.64,744.87,737.03,742.72,{"symbol":4300,"time":507,"open":4705,"high":4706,"low":4707,"close":4708},735.71,741.87,733.89,741.25,{"symbol":4300,"time":513,"open":4710,"high":4711,"low":4712,"close":4713},734.78,737.65,731.53,733.73,{"symbol":4300,"time":519,"open":4715,"high":4716,"low":4638,"close":4717},739.83,741.42,738.65,{"symbol":4300,"time":525,"open":4719,"high":4720,"low":4721,"close":4722},741.79,743.46,737.96,739.17,{"symbol":4300,"time":531,"open":4724,"high":4725,"low":4726,"close":4727},743.65,749.53,743.56,748.17,{"symbol":4300,"time":537,"open":4729,"high":4730,"low":4731,"close":4732},738.47,743.91,735.47,742.31,{"symbol":4300,"time":542,"open":4734,"high":4735,"low":4736,"close":4500},736.89,738.84,731.83,{"symbol":4300,"time":548,"open":4738,"high":4739,"low":4738,"close":4740},736.45,740.79,739.3,{"symbol":4300,"time":554,"open":4742,"high":4743,"low":4744,"close":4745},734.93,738.08,734.57,737.62,{"symbol":4300,"time":560,"open":4747,"high":4748,"low":4749,"close":4750},735.05,736.13,729.75,731.58,{"symbol":4300,"time":566,"open":4752,"high":4474,"low":4753,"close":4754},728.16,727.82,733.83,{"symbol":4300,"time":572,"open":4756,"high":4757,"low":4758,"close":4759},721.77,725.04,721.49,723.77,{"symbol":4300,"time":578,"open":4761,"high":4762,"low":4763,"close":4764},720.07,722.12,714.99,718.01,{"symbol":4300,"time":584,"open":4766,"high":4767,"low":4768,"close":4769},721.25,724.87,720.47,720.65,{"symbol":4300,"time":590,"open":4771,"high":4772,"low":4773,"close":4774},714.63,719.79,710.45,718.66,{"symbol":4300,"time":596,"open":4776,"high":4777,"low":4778,"close":4779},711,712.2,708.37,711.58,{"symbol":4300,"time":602,"open":4781,"high":4782,"low":4783,"close":4784},711.82,712.88,709.25,711.69,{"symbol":4300,"time":608,"open":4786,"high":4787,"low":4788,"close":4789},713.17,715.63,712.3,715.17,{"symbol":4300,"time":614,"open":4791,"high":4792,"low":4793,"close":4794},710.75,714.47,709.01,713.94,{"symbol":4300,"time":619,"open":4796,"high":4797,"low":4798,"close":4799},709.5,712.36,702.28,708.45,{"symbol":4300,"time":625,"open":4801,"high":4802,"low":4803,"close":4804},709.15,711.45,708.22,711.21,{"symbol":4300,"time":631,"open":4806,"high":4807,"low":4808,"close":4809},710.28,711.28,702.64,704.08,{"symbol":4300,"time":637,"open":4811,"high":4812,"low":4813,"close":4814},708.78,709.91,706.14,708.72,{"symbol":4300,"time":643,"open":4813,"high":4816,"low":4817,"close":4818},712.39,705.76,710.14,{"symbol":4300,"time":649,"open":4820,"high":4821,"low":4822,"close":4823},701.06,702.78,698.53,701.66,{"symbol":4300,"time":655,"open":4825,"high":4826,"low":4827,"close":4828},695.26,700.28,694.2,699.94,{"symbol":4300,"time":660,"open":4830,"high":4831,"low":4832,"close":4833},687.69,694.58,687.66,694.46,{"symbol":4300,"time":666,"open":4835,"high":4836,"low":4837,"close":4838},677.41,686.3,676.58,686.1,{"symbol":4300,"time":672,"open":4840,"high":4841,"low":4842,"close":4843},681.32,682.03,678.45,679.46,{"symbol":4300,"time":678,"open":4845,"high":4846,"low":4847,"close":4848},674.84,681.16,673.77,679.91,{"symbol":4300,"time":684,"open":4850,"high":4851,"low":4852,"close":4853},676.39,677.08,671.46,676.01,{"symbol":4300,"time":690,"open":4855,"high":4856,"low":4857,"close":4858},656.65,659.61,651.06,659.22,{"symbol":4300,"time":696,"open":4860,"high":4861,"low":4862,"close":4863},655.86,659.72,655.52,658.93,{"symbol":4300,"time":702,"open":4865,"high":4866,"low":4867,"close":4868},646.42,658.2,645.11,655.83,{"symbol":4300,"time":708,"open":4870,"high":4871,"low":4872,"close":4873},653.9,658.52,653,655.24,{"symbol":4300,"time":714,"open":4875,"high":4876,"low":4877,"close":4878},638.94,651.54,637.98,650.34,{"symbol":4300,"time":720,"open":4880,"high":4881,"low":4882,"close":4883},640.11,640.37,629.28,631.97,{"symbol":4300,"time":726,"open":4885,"high":4886,"low":4887,"close":4888},642.5,642.66,633.11,634.09,{"symbol":4300,"time":732,"open":4890,"high":4891,"low":4892,"close":4893},652.06,654.85,644.82,645.09,{"symbol":4300,"time":738,"open":4895,"high":4896,"low":4897,"close":4898},658.67,660.89,654.24,656.82,{"symbol":4300,"time":744,"open":4900,"high":4901,"low":4902,"close":4903},651.32,657.03,649.88,653.18,{"symbol":4300,"time":750,"open":4905,"high":4906,"low":4907,"close":4908},658.07,662.62,653.94,655.38,{"symbol":4300,"time":756,"open":4910,"high":4911,"low":4912,"close":4913},656.51,656.69,644.72,648.57,{"symbol":4300,"time":762,"open":4915,"high":4916,"low":4917,"close":4918},656.97,662.98,655.17,659.8,{"symbol":4300,"time":768,"open":4920,"high":4921,"low":4922,"close":4923},668.36,669.72,661.19,661.43,{"symbol":4300,"time":774,"open":4925,"high":4926,"low":4927,"close":4928},672.39,674.44,669.7,670.79,{"symbol":4300,"time":780,"open":4930,"high":4931,"low":4932,"close":4933},668.38,672.07,667.12,669.03,{"symbol":4300,"time":786,"open":4935,"high":4936,"low":4937,"close":4938},669.27,672.34,661.36,662.29,{"symbol":4300,"time":792,"open":4940,"high":4941,"low":4942,"close":4943},671.16,671.65,665.87,666.06,{"symbol":4300,"time":798,"open":4945,"high":4946,"low":4947,"close":4948},677.58,680.08,673.34,676.33,{"symbol":4300,"time":804,"open":4950,"high":4951,"low":4952,"close":4953},677.72,683.36,674.76,677.18,{"symbol":4300,"time":810,"open":4955,"high":4956,"low":4957,"close":4958},666.39,679.92,662.39,678.27,{"symbol":4300,"time":816,"open":4960,"high":4961,"low":4962,"close":4963},673.41,676.11,669.76,672.38,{"symbol":4300,"time":821,"open":4965,"high":4966,"low":4967,"close":4968},682.08,685.53,675.61,681.31,{"symbol":4300,"time":827,"open":4970,"high":4971,"low":4972,"close":4973},681.63,687.09,679.62,685.13,{"symbol":4300,"time":833,"open":4975,"high":4976,"low":4977,"close":4978},675.06,682.61,669.66,680.33,{"symbol":4300,"time":839,"open":4980,"high":4981,"low":4982,"close":4983},678.7,688.62,678.02,686.38,{"symbol":4300,"time":844,"open":4985,"high":4986,"low":4987,"close":4988},683.09,686.86,681.64,685.99,{"symbol":4300,"time":850,"open":4990,"high":4991,"low":4992,"close":4993},693.28,693.3,684.35,689.3,{"symbol":4300,"time":856,"open":4995,"high":4996,"low":4997,"close":4998},690.18,693.68,690.1,693.15,{"symbol":4300,"time":862,"open":5000,"high":5001,"low":5002,"close":5003},681.9,688.35,680,687.35,{"symbol":4300,"time":868,"open":5005,"high":5006,"low":5007,"close":5008},687.83,690,680.37,682.39,{"symbol":4300,"time":874,"open":5010,"high":5011,"low":5012,"close":5013},682.32,690.06,681.73,689.43,{"symbol":4300,"time":880,"open":5015,"high":5016,"low":5017,"close":5018},683.84,686.18,681.55,684.48,{"symbol":4300,"time":886,"open":5020,"high":5021,"low":5022,"close":5023},684.02,689.15,682.83,686.29,{"symbol":4300,"time":892,"open":5025,"high":5026,"low":5027,"close":5028},680.14,684.94,675.78,682.85,{"symbol":4300,"time":898,"open":5030,"high":5031,"low":5032,"close":5033},681.69,686.28,677.52,681.75,{"symbol":4300,"time":904,"open":5035,"high":5036,"low":5007,"close":5037},694.24,695.35,681.27,{"symbol":4300,"time":909,"open":5039,"high":5040,"low":5041,"close":5042},696.39,697.14,689.18,691.96,{"symbol":4300,"time":915,"open":5044,"high":5045,"low":5046,"close":5047},694.95,696.54,691.66,692.12,{"symbol":4300,"time":921,"open":5049,"high":5050,"low":5051,"close":5052},689.42,695.87,688.34,693.95,{"symbol":4300,"time":927,"open":5054,"high":5055,"low":5056,"close":5057},681.46,692.31,680.85,690.62,{"symbol":4300,"time":932,"open":5059,"high":5060,"low":5061,"close":5062},680.94,683.69,675.79,677.62,{"symbol":4300,"time":938,"open":5064,"high":5065,"low":5066,"close":5067},690.35,691.45,681.76,686.19,{"symbol":4300,"time":944,"open":5069,"high":5070,"low":5071,"close":5072},696.21,696.96,684.03,689.53,{"symbol":4300,"time":950,"open":5074,"high":5075,"low":5049,"close":5076},689.58,696.93,695.41,{"symbol":4300,"time":956,"open":5078,"high":5079,"low":5080,"close":5081},691.79,694.21,687.12,691.97,{"symbol":4300,"time":962,"open":5039,"high":5083,"low":5084,"close":5085},697.06,684.83,694.04,{"symbol":4300,"time":968,"open":5087,"high":5088,"low":5089,"close":5090},697.05,697.84,693.94,695.42,{"symbol":4300,"time":974,"open":5092,"high":5093,"low":5094,"close":5095},694.18,696.53,693.57,695.49,{"symbol":4300,"time":980,"open":5097,"high":5098,"low":5099,"close":5100},690.49,694.13,689.92,692.73,{"symbol":4300,"time":986,"open":5102,"high":5103,"low":5104,"close":5105},688.15,690.96,687.16,689.23,{"symbol":4300,"time":991,"open":5107,"high":5108,"low":5109,"close":5110},689.85,691.13,686.92,688.98,{"symbol":4300,"time":997,"open":5112,"high":5113,"low":5114,"close":5115},679.65,688.74,678.13,685.4,{"symbol":4300,"time":1002,"open":5117,"high":5118,"low":5119,"close":4945},681.49,684.77,676.57,{"symbol":4300,"time":1008,"open":5121,"high":5122,"low":4997,"close":5046},693.66,694.25,{"symbol":4300,"time":1014,"open":5124,"high":5125,"low":5126,"close":5127},694.57,695.45,691.25,692.24,{"symbol":4300,"time":1020,"open":5129,"high":5130,"low":5131,"close":5132},691,691.72,686.04,690.36,{"symbol":4300,"time":1026,"open":5095,"high":5134,"low":5135,"close":5136},696.09,691.35,693.77,{"symbol":4300,"time":1032,"open":5138,"high":5134,"low":5139,"close":5140},690.68,690.63,695.16,{"symbol":4300,"time":1038,"open":5139,"high":5142,"low":5041,"close":5143},695.31,694.07,{"symbol":4300,"time":1043,"open":5145,"high":5057,"low":5146,"close":5147},688.82,687.49,689.51,{"symbol":4300,"time":1049,"open":5149,"high":5150,"low":5151,"close":5074},692.19,693.96,689.32,{"symbol":4300,"time":1054,"open":5153,"high":5154,"low":5155,"close":5156},687.93,692.32,687.78,691.81,{"symbol":4300,"time":1060,"open":5158,"high":5013,"low":4983,"close":5159},686.54,687.72,{"symbol":4300,"time":1066,"open":5161,"high":5162,"low":5163,"close":5164},685.71,686.87,679.82,683.17,{"symbol":4300,"time":1072,"open":5166,"high":5167,"low":5168,"close":5169},687.14,687.36,681.71,681.92,{"symbol":4300,"time":1078,"open":5171,"high":5172,"low":5173,"close":5174},687.45,688.56,686.58,687.01,{"symbol":4300,"time":1084,"open":5176,"high":5177,"low":5178,"close":5179},687.54,689.2,686.07,687.85,{"symbol":4300,"time":1089,"open":5181,"high":5046,"low":5182,"close":5183},690.64,689.27,690.31,{"symbol":4300,"time":1095,"open":5185,"high":5186,"low":5187,"close":5188},687.95,690.83,687.8,690.38,{"symbol":4300,"time":1100,"open":5190,"high":5191,"low":5192,"close":5193},683.92,688.2,683.87,687.96,{"symbol":4300,"time":1105,"open":5195,"high":5196,"low":5197,"close":5084},683.94,685.36,680.59,{"symbol":4300,"time":1111,"open":5199,"high":5200,"low":5201,"close":5197},676.59,681.09,676.47,{"symbol":4300,"time":1117,"open":5203,"high":5204,"low":5205,"close":5201},677.6,680.74,674.9,{"symbol":4300,"time":1123,"open":5207,"high":5208,"low":5209,"close":5210},679.89,680.44,671.2,671.4,{"symbol":4300,"time":1129,"open":5212,"high":5213,"low":5214,"close":5215},679.23,681.08,674.98,678.87,{"symbol":4300,"time":1135,"open":5217,"high":5218,"low":5219,"close":5220},685.74,685.76,679.25,680.73,{"symbol":4300,"time":1141,"open":5222,"high":5223,"low":5224,"close":5066},688.17,688.88,679.17,{"symbol":4300,"time":1147,"open":5226,"high":5227,"low":5228,"close":5229},685.14,689.25,682.17,689.17,{"symbol":4300,"time":1153,"open":5231,"high":5232,"low":4968,"close":5233},682.56,688.97,687.57,{"symbol":4300,"time":1159,"open":5235,"high":5236,"low":5237,"close":5238},683.15,685.39,682.59,683.04,{"symbol":4300,"time":1165,"open":5240,"high":5241,"low":5242,"close":5243},686.59,686.64,681.57,683.63,{"symbol":4300,"time":1171,"open":5245,"high":5246,"low":5247,"close":5248},685.47,688.39,684.58,685.69,{"symbol":4300,"time":1177,"open":5250,"high":5251,"low":5252,"close":5253},685.3,685.37,681.34,684.39,{"symbol":4300,"time":1183,"open":5255,"high":5256,"low":5257,"close":5258},680.57,684.91,679.69,683.89,{"symbol":4300,"time":1189,"open":5169,"high":5260,"low":5261,"close":5262},683.82,679.33,681.53,{"symbol":4300,"time":1194,"open":5264,"high":5265,"low":5266,"close":5267},678.81,682.99,678.74,680.27,{"symbol":4300,"time":1200,"open":5269,"high":5270,"low":5271,"close":5272},680.86,683.67,680.5,683.39,{"symbol":4300,"time":1206,"open":5274,"high":5275,"low":5276,"close":5277},677.63,681.7,676.72,679.68,{"symbol":4300,"time":1211,"open":5279,"high":5280,"low":5281,"close":5282},668.63,676.21,664.48,675.02,{"symbol":4300,"time":1217,"open":5284,"high":5285,"low":5286,"close":5287},662.69,670.06,661.59,668.73,{"symbol":4300,"time":1223,"open":5289,"high":5290,"low":5291,"close":5292},655.05,664.55,650.85,659.03,{"symbol":4300,"time":1229,"open":5294,"high":5295,"low":5296,"close":5297},672.91,675.56,651.89,652.53,{"symbol":4300,"time":1235,"open":5299,"high":5300,"low":5301,"close":5302},660.78,667.34,658.75,662.63,{"symbol":4300,"time":1241,"open":5304,"high":5305,"low":4860,"close":5306},662.1,665.12,660.08,{"symbol":4300,"time":1247,"open":4927,"high":5308,"low":5309,"close":5310},673.71,662.17,665.67,{"symbol":4300,"time":1253,"open":5312,"high":5313,"low":5314,"close":5315},665.38,675.66,663.27,671.93,{"symbol":4300,"time":1259,"open":5271,"high":5269,"low":5317,"close":5318},670.52,672.04,{"symbol":4300,"time":1265,"open":5320,"high":5321,"low":5322,"close":5323},684.79,684.96,680.95,683.38,{"symbol":4300,"time":1271,"open":5325,"high":5326,"low":5327,"close":5328},679.95,683.57,678.73,683,{"symbol":4300,"time":1277,"open":5330,"high":5331,"low":5332,"close":5333},677.24,682.18,675.03,681.44,{"symbol":4300,"time":1283,"open":5335,"high":5336,"low":5337,"close":5338},667.91,671.08,661.21,670.97,{"symbol":4300,"time":1289,"open":5201,"high":5340,"low":5341,"close":5342},677.38,668.72,670.31,{"symbol":4300,"time":1295,"open":5214,"high":5269,"low":5344,"close":4945},674.17,{"symbol":4300,"time":1301,"open":4961,"high":5346,"low":5347,"close":5348},679.96,674.58,675.24,{"symbol":4300,"time":1307,"open":5350,"high":5351,"low":5352,"close":5353},685.67,685.8,679.94,683.34,{"symbol":4300,"time":1312,"open":5355,"high":5356,"low":5357,"close":5358},685.04,685.08,679.24,682.06,{"symbol":4300,"time":1318,"open":5360,"high":5361,"low":5362,"close":5362},683.9,685.94,679.83,{"symbol":4300,"time":1323,"open":5364,"high":5365,"low":5366,"close":5367},688.72,689.7,682.87,687.39,{"symbol":4300,"time":1329,"open":5369,"high":5370,"low":5084,"close":5371},687.05,688.91,687.06,{"symbol":4300,"time":1334,"open":5373,"high":5374,"low":5375,"close":5376},682.73,685.54,682.12,685.24,{"symbol":4300,"time":1339,"open":5378,"high":5379,"low":5380,"close":5381},676.46,678.47,675.65,677.25,{"symbol":4300,"time":1344,"open":5383,"high":5384,"low":5385,"close":5386},668.12,672.71,667.8,671.76,{"symbol":4300,"time":1350,"open":5388,"high":5388,"low":5389,"close":5385},672,663.3,{"symbol":4300,"time":1356,"open":5391,"high":5392,"low":5393,"close":5394},671.44,672.99,669.98,671.29,{"symbol":4300,"time":1362,"open":5396,"high":5397,"low":5398,"close":5399},667.32,672.21,667.27,671.3,{"symbol":4300,"time":1368,"open":5401,"high":5402,"low":5403,"close":5404},659.5,665.76,658.14,664.39,{"symbol":4300,"time":1373,"open":5406,"high":5407,"low":5408,"close":5409},666.82,668.71,657.11,660.64,{"symbol":4300,"time":1379,"open":5406,"high":5411,"low":4863,"close":5412},670.23,665.17,{"symbol":4300,"time":1385,"open":5414,"high":5415,"low":5416,"close":5417},657.17,665.83,653.17,662.23,{"symbol":4300,"time":1391,"open":5419,"high":5420,"low":5421,"close":5422},660.65,665.13,659.77,663.04,{"symbol":4300,"time":1396,"open":5424,"high":5425,"low":5426,"close":5427},672.13,673.95,652.84,653.02,{"symbol":4300,"time":1402,"open":5429,"high":5430,"low":5431,"close":4940},673.53,673.94,669.21,{"symbol":4300,"time":1407,"open":5433,"high":5434,"low":5435,"close":5436},670.25,673.21,669.42,673.11,{"symbol":4300,"time":1413,"open":5438,"high":5392,"low":5439,"close":5440},672.54,667.67,669.12,{"symbol":4300,"time":1418,"open":5442,"high":5443,"low":5444,"close":5445},671.62,672.51,669.46,671.61,{"symbol":4300,"time":1424,"open":5447,"high":5448,"low":5449,"close":5431},669.99,672.68,668.16,{"symbol":4300,"time":1430,"open":5451,"high":5452,"low":5453,"close":5454},670.45,670.57,666.78,669.22,{"symbol":4300,"time":1436,"open":5456,"high":5457,"low":5458,"close":5459},663.17,669.37,663.06,668.45,{"symbol":4300,"time":1442,"open":5461,"high":5462,"low":5463,"close":5464},662.93,666.65,661.61,666.18,{"symbol":4300,"time":1447,"open":5466,"high":5467,"low":5468,"close":5469},664.36,665.28,661.86,663.68,{"symbol":4300,"time":1453,"open":5471,"high":5472,"low":5473,"close":5474},659.51,662.37,657.88,661.82,{"symbol":4300,"time":1459,"open":5476,"high":5477,"low":5478,"close":5479},657.94,659.41,654.41,658.05,{"symbol":4300,"time":1464,"open":5481,"high":5482,"low":5483,"close":5484},664.51,664.61,659.67,661.1,{"symbol":4300,"time":1469,"open":5486,"high":5300,"low":5487,"close":5488},666.72,661.98,663.21,{"symbol":4300,"time":1475,"open":5490,"high":5491,"low":5309,"close":5492},662.2,667.29,666.84,{"symbol":4300,"time":1481,"open":5494,"high":5290,"low":5495,"close":5496},662.33,660.37,663.7,{"symbol":4300,"time":1487,"open":5498,"high":5499,"low":5500,"close":5501},661.89,664.89,660.27,662.26,{"symbol":4300,"time":1493,"open":5503,"high":5504,"low":5505,"close":5506},660.01,661.72,654.3,659.18,{"symbol":4300,"time":1499,"open":5508,"high":5509,"low":5510,"close":5511},661.47,661.78,659.21,660,{"symbol":4300,"time":1505,"open":5513,"high":5514,"low":5515,"close":5516},659.64,661.04,659.34,660.91,{"symbol":4300,"time":1511,"open":5518,"high":5519,"low":5520,"close":5521},657.6,659.11,656.9,657.41,{"symbol":4300,"time":1516,"open":5523,"high":5524,"low":5525,"close":5526},654.18,658.33,653.59,657.63,{"symbol":4300,"time":1521,"open":5528,"high":5529,"low":5530,"close":5531},653.62,654.55,650.63,652.21,{"symbol":4300,"time":1527,"open":5533,"high":5534,"low":5535,"close":5536},648.97,650.86,647.22,650.33,{"symbol":4300,"time":1532,"open":5538,"high":5539,"low":5540,"close":5541},648.62,649.84,647.23,648.83,{"symbol":4300,"time":1537,"open":5543,"high":5531,"low":5544,"close":5545},651.48,643.33,647.24,{"symbol":4300,"time":1543,"open":5547,"high":5548,"low":5549,"close":5550},644.42,649.15,643.51,649.12,{"symbol":4300,"time":1549,"open":5552,"high":5553,"low":5554,"close":5555},642.67,644.21,640.46,643.74,{"symbol":4300,"time":1555,"open":5557,"high":5558,"low":5559,"close":5560},637.5,640.49,634.92,640.27,{"symbol":4300,"time":1561,"open":5562,"high":5563,"low":5564,"close":5565},647.47,647.84,643.14,645.05,{"symbol":4300,"time":1567,"open":5545,"high":5567,"low":5568,"close":5569},649.48,645.34,648.92,{"symbol":4300,"time":1573,"open":5571,"high":5572,"low":5547,"close":5573},644.57,647.37,646.63,[5575,5580,5582,5586,5588,5590,5592,5593,5595,5597,5599,5601,5604,5605,5607,5609,5611,5613,5615,5617,5620,5623,5625,5626,5628,5630,5631,5633,5635,5637,5639,5641,5643,5645,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5691,5693,5695,5697,5699,5700,5702,5704,5706,5708,5710,5712,5714],{"time":141,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5579},"False","BEARISH","MACD","2026-08-20 00:00:00",{"time":141,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5579},"CCI",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5585},"BULLISH","ADX","2026-08-03 00:00:00",{"time":223,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5587},"2026-07-31 00:00:00",{"time":234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5589},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5591},"2026-07-27 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5591},{"time":270,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5594},"2026-07-21 00:00:00",{"time":276,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5596},"2026-07-20 00:00:00",{"time":287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5598},"2026-07-16 00:00:00",{"time":293,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5600},"2026-07-15 00:00:00",{"time":334,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5602,"datetime":5603},"BollingerBands","2026-07-06 00:00:00",{"time":334,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5603},{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5602,"datetime":5606},"2026-06-30 00:00:00",{"time":357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5608},"2026-06-29 00:00:00",{"time":379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5610},"2026-06-23 00:00:00",{"time":385,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5612},"2026-06-22 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5614},"2026-06-15 00:00:00",{"time":430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5616},"2026-06-09 00:00:00",{"time":489,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5618,"datetime":5619},"MA","2026-05-26 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5621,"datetime":5622},"RSI","2026-05-21 00:00:00",{"time":548,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5624},"2026-05-11 00:00:00",{"time":548,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5602,"datetime":5624},{"time":560,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5627},"2026-05-07 00:00:00",{"time":572,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5629},"2026-05-05 00:00:00",{"time":572,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5618,"datetime":5629},{"time":584,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5621,"datetime":5632},"2026-05-01 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5602,"datetime":5634},"2026-04-30 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5636},"2026-04-13 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5638},"2026-04-09 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5640},"2026-04-08 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5642},"2026-04-01 00:00:00",{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5621,"datetime":5644},"2026-03-23 00:00:00",{"time":756,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5618,"datetime":5646},"2026-03-20 00:00:00",{"time":780,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5602,"datetime":5648},"2026-03-16 00:00:00",{"time":792,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5650},"2026-03-12 00:00:00",{"time":856,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5652},"2026-02-25 00:00:00",{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5654},"2026-02-23 00:00:00",{"time":874,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5656},"2026-02-20 00:00:00",{"time":892,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5658},"2026-02-17 00:00:00",{"time":904,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5660},"2026-02-12 00:00:00",{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5662},"2026-02-11 00:00:00",{"time":915,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5664},"2026-02-10 00:00:00",{"time":927,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5666},"2026-02-06 00:00:00",{"time":938,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5618,"datetime":5668},"2026-02-04 00:00:00",{"time":950,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5621,"datetime":5670},"2026-02-02 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5602,"datetime":5672},"2026-01-21 00:00:00",{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5674},"2026-01-16 00:00:00",{"time":1014,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5676},"2026-01-15 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5678},"2026-01-12 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5680},"2026-01-09 00:00:00",{"time":1043,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5682},"2026-01-08 00:00:00",{"time":1066,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5684},"2026-01-02 00:00:00",{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5621,"datetime":5686},"2025-12-30 00:00:00",{"time":1084,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5688},"2025-12-29 00:00:00",{"time":1159,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5690},"2025-12-09 00:00:00",{"time":1165,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5578,"datetime":5692},"2025-12-08 00:00:00",{"time":1177,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5694},"2025-12-04 00:00:00",{"time":1189,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5621,"datetime":5696},"2025-12-02 00:00:00",{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5698},"2025-11-21 00:00:00",{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5698},{"time":1271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5578,"datetime":5701},"2025-11-11 00:00:00",{"time":1356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5621,"datetime":5703},"2025-10-21 00:00:00",{"time":1379,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5618,"datetime":5705},"2025-10-15 00:00:00",{"time":1407,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5602,"datetime":5707},"2025-10-08 00:00:00",{"time":1413,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5581,"datetime":5709},"2025-10-07 00:00:00",{"time":1442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5581,"datetime":5711},"2025-09-30 00:00:00",{"time":1469,"symbol":5,"current_signal":5576,"signal_change":23,"signal_type":5577,"trading_system":5584,"datetime":5713},"2025-09-23 00:00:00",{"time":1475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5583,"trading_system":5584,"datetime":5715},"2025-09-22 00:00:00",[5717,5723,5729,5734,5739,5744,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5885,5890,5895,5900,5905,5911,5915,5921,5927,5933,5939,5945,5951,5957,5963,5969,5975,5981,5987,5993,5999,6005,6011,6017,6023,6029,6034,6040,6046,6052,6058,6064,6070,6076,6082,6088,6094,6100,6106,6112],{"symbol":5,"form":5718,"filingdate":756,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"10-Q","azo-20260214x10q.htm","0001104659-26-032757","https://www.sec.gov/Archives/edgar/data/866787/000110465926032757/azo-20260214x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465926032757/0001104659-26-032757-index.htm",{"symbol":5,"form":5724,"filingdate":833,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"8-K","f8k_030226.htm","0001171843-26-001288","https://www.sec.gov/Archives/edgar/data/866787/000117184326001288/f8k_030226.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184326001288/0001171843-26-001288-index.htm",{"symbol":5,"form":5718,"filingdate":1111,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"azo-20251122x10q.htm","0001104659-25-123222","https://www.sec.gov/Archives/edgar/data/866787/000110465925123222/azo-20251122x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465925123222/0001104659-25-123222-index.htm",{"symbol":5,"form":5724,"filingdate":1111,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"f8k_121925.htm","0001171843-25-008040","https://www.sec.gov/Archives/edgar/data/866787/000117184325008040/f8k_121925.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325008040/0001171843-25-008040-index.htm",{"symbol":5,"form":5724,"filingdate":1159,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"f8k_120825.htm","0001171843-25-007831","https://www.sec.gov/Archives/edgar/data/866787/000117184325007831/f8k_120825.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325007831/0001171843-25-007831-index.htm",{"symbol":5,"form":5745,"filingdate":1334,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"10-K","azo-20250830x10k.htm","0001104659-25-102611","https://www.sec.gov/Archives/edgar/data/866787/000110465925102611/azo-20250830x10k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465925102611/0001104659-25-102611-index.htm",{"symbol":5,"form":5724,"filingdate":1407,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"f8k_100825.htm","0001171843-25-006358","https://www.sec.gov/Archives/edgar/data/866787/000117184325006358/f8k_100825.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325006358/0001171843-25-006358-index.htm",{"symbol":5,"form":5724,"filingdate":1469,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"f8k_092225.htm","0001171843-25-006024","https://www.sec.gov/Archives/edgar/data/866787/000117184325006024/f8k_092225.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325006024/0001171843-25-006024-index.htm",{"symbol":5,"form":5724,"filingdate":1567,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"f8k_082725.htm","0001171843-25-005628","https://www.sec.gov/Archives/edgar/data/866787/000117184325005628/f8k_082725.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325005628/0001171843-25-005628-index.htm",{"symbol":5,"form":5718,"filingdate":1868,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"azo-20250510x10q.htm","0001558370-25-008618","https://www.sec.gov/Archives/edgar/data/866787/000155837025008618/azo-20250510x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837025008618/0001558370-25-008618-index.htm",{"symbol":5,"form":5724,"filingdate":1934,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"f8k_052825.htm","0001171843-25-003503","https://www.sec.gov/Archives/edgar/data/866787/000117184325003503/f8k_052825.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325003503/0001171843-25-003503-index.htm",{"symbol":5,"form":5724,"filingdate":1939,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"f8k_052325.htm","0001171843-25-003448","https://www.sec.gov/Archives/edgar/data/866787/000117184325003448/f8k_052325.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325003448/0001171843-25-003448-index.htm",{"symbol":5,"form":5724,"filingdate":2064,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"f8k_042325.htm","0001171843-25-002428","https://www.sec.gov/Archives/edgar/data/866787/000117184325002428/f8k_042325.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325002428/0001171843-25-002428-index.htm",{"symbol":5,"form":5724,"filingdate":2096,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"tm2512262d1_8k.htm","0001104659-25-034681","https://www.sec.gov/Archives/edgar/data/866787/000110465925034681/tm2512262d1_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465925034681/0001104659-25-034681-index.htm",{"symbol":5,"form":5724,"filingdate":2147,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"f8k_040125.htm","0001171843-25-001937","https://www.sec.gov/Archives/edgar/data/866787/000117184325001937/f8k_040125.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325001937/0001171843-25-001937-index.htm",{"symbol":5,"form":5718,"filingdate":2184,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"azo-20250215x10q.htm","0001558370-25-003476","https://www.sec.gov/Archives/edgar/data/866787/000155837025003476/azo-20250215x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837025003476/0001558370-25-003476-index.htm",{"symbol":5,"form":5724,"filingdate":2253,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"f8k_030325.htm","0001171843-25-001229","https://www.sec.gov/Archives/edgar/data/866787/000117184325001229/f8k_030325.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184325001229/0001171843-25-001229-index.htm",{"symbol":5,"form":5718,"filingdate":2520,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"azo-20241123x10q.htm","0001558370-24-016435","https://www.sec.gov/Archives/edgar/data/866787/000155837024016435/azo-20241123x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837024016435/0001558370-24-016435-index.htm",{"symbol":5,"form":5724,"filingdate":2520,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"f8k_122024.htm","0001171843-24-007040","https://www.sec.gov/Archives/edgar/data/866787/000117184324007040/f8k_122024.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324007040/0001171843-24-007040-index.htm",{"symbol":5,"form":5724,"filingdate":2566,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"f8k_120924.htm","0001171843-24-006846","https://www.sec.gov/Archives/edgar/data/866787/000117184324006846/f8k_120924.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324006846/0001171843-24-006846-index.htm",{"symbol":5,"form":5745,"filingdate":2730,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"azo-20240831x10k.htm","0001558370-24-013758","https://www.sec.gov/Archives/edgar/data/866787/000155837024013758/azo-20240831x10k.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837024013758/0001558370-24-013758-index.htm",{"symbol":5,"form":5724,"filingdate":2780,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"f8k_101524.htm","0001171843-24-005640","https://www.sec.gov/Archives/edgar/data/866787/000117184324005640/f8k_101524.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324005640/0001171843-24-005640-index.htm",{"symbol":5,"form":5724,"filingdate":2862,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"f8k_092324.htm","0001171843-24-005333","https://www.sec.gov/Archives/edgar/data/866787/000117184324005333/f8k_092324.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324005333/0001171843-24-005333-index.htm",{"symbol":5,"form":5724,"filingdate":3194,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"tm2417968d5_8k.htm","0001104659-24-076270","https://www.sec.gov/Archives/edgar/data/866787/000110465924076270/tm2417968d5_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465924076270/0001104659-24-076270-index.htm",{"symbol":5,"form":5724,"filingdate":3230,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"f8k_061924.htm","0001171843-24-003533","https://www.sec.gov/Archives/edgar/data/866787/000117184324003533/f8k_061924.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324003533/0001171843-24-003533-index.htm",{"symbol":5,"form":5718,"filingdate":3275,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"azo-20240504x10q.htm","0001558370-24-009005","https://www.sec.gov/Archives/edgar/data/866787/000155837024009005/azo-20240504x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837024009005/0001558370-24-009005-index.htm",{"symbol":5,"form":5724,"filingdate":3343,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"f8k_052024.htm","0001171843-24-003004","https://www.sec.gov/Archives/edgar/data/866787/000117184324003004/f8k_052024.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324003004/0001171843-24-003004-index.htm",{"symbol":5,"form":5718,"filingdate":3602,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"azo-20240210x10q.htm","0001558370-24-003413","https://www.sec.gov/Archives/edgar/data/866787/000155837024003413/azo-20240210x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837024003413/0001558370-24-003413-index.htm",{"symbol":5,"form":5724,"filingdate":3674,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"f8k_022624.htm","0001171843-24-001000","https://www.sec.gov/Archives/edgar/data/866787/000117184324001000/f8k_022624.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324001000/0001171843-24-001000-index.htm",{"symbol":5,"form":5724,"filingdate":3886,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"f8k_010224.htm","0001171843-24-000018","https://www.sec.gov/Archives/edgar/data/866787/000117184324000018/f8k_010224.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324000018/0001171843-24-000018-index.htm",{"symbol":5,"form":5724,"filingdate":3933,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"f8k_122023.htm","0001171843-23-007646","https://www.sec.gov/Archives/edgar/data/866787/000117184323007646/f8k_122023.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323007646/0001171843-23-007646-index.htm",{"symbol":5,"form":5718,"filingdate":3945,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"azo-20231118x10q.htm","0001558370-23-019871","https://www.sec.gov/Archives/edgar/data/866787/000155837023019871/azo-20231118x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837023019871/0001558370-23-019871-index.htm",{"symbol":5,"form":5724,"filingdate":3997,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"f8k_120423.htm","0001171843-23-007428","https://www.sec.gov/Archives/edgar/data/866787/000117184323007428/f8k_120423.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323007428/0001171843-23-007428-index.htm",{"symbol":5,"form":5724,"filingdate":4133,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"f8k_103123.htm","0001171843-23-006556","https://www.sec.gov/Archives/edgar/data/866787/000117184323006556/f8k_103123.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323006556/0001171843-23-006556-index.htm",{"symbol":5,"form":5724,"filingdate":4157,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"tm2328488d5_8k.htm","0001104659-23-111422","https://www.sec.gov/Archives/edgar/data/866787/000110465923111422/tm2328488d5_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465923111422/0001104659-23-111422-index.htm",{"symbol":5,"form":5745,"filingdate":4163,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"azo-20230826x10k.htm","0001558370-23-016668","https://www.sec.gov/Archives/edgar/data/866787/000155837023016668/azo-20230826x10k.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837023016668/0001558370-23-016668-index.htm",{"symbol":5,"form":5724,"filingdate":4241,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"f8k_100423.htm","0001171843-23-006093","https://www.sec.gov/Archives/edgar/data/866787/000117184323006093/f8k_100423.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323006093/0001171843-23-006093-index.htm",{"symbol":5,"form":5724,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-09-19","f8k_091823.htm","0001171843-23-005761","https://www.sec.gov/Archives/edgar/data/866787/000117184323005761/f8k_091823.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323005761/0001171843-23-005761-index.htm",{"symbol":5,"form":5724,"filingdate":5906,"primarydocument":5907,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"0001171843-23-005772","https://www.sec.gov/Archives/edgar/data/866787/000117184323005772/f8k_091823.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323005772/0001171843-23-005772-index.htm",{"symbol":5,"form":5724,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2023-07-21","tm2321426d6_8k.htm","0001104659-23-083034","https://www.sec.gov/Archives/edgar/data/866787/000110465923083034/tm2321426d6_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465923083034/0001104659-23-083034-index.htm",{"symbol":5,"form":5724,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2023-06-26","f8k_062623.htm","0001171843-23-004120","https://www.sec.gov/Archives/edgar/data/866787/000117184323004120/f8k_062623.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323004120/0001171843-23-004120-index.htm",{"symbol":5,"form":5724,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2023-06-14","f8k_061323.htm","0001171843-23-003924","https://www.sec.gov/Archives/edgar/data/866787/000117184323003924/f8k_061323.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323003924/0001171843-23-003924-index.htm",{"symbol":5,"form":5718,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2023-06-09","azo-20230506x10q.htm","0001558370-23-010958","https://www.sec.gov/Archives/edgar/data/866787/000155837023010958/azo-20230506x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837023010958/0001558370-23-010958-index.htm",{"symbol":5,"form":5724,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2023-05-23","f8k_052223.htm","0001171843-23-003497","https://www.sec.gov/Archives/edgar/data/866787/000117184323003497/f8k_052223.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323003497/0001171843-23-003497-index.htm",{"symbol":5,"form":5724,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2023-03-23","f8k_032323.htm","0001171843-23-001868","https://www.sec.gov/Archives/edgar/data/866787/000117184323001868/f8k_032323.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323001868/0001171843-23-001868-index.htm",{"symbol":5,"form":5718,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2023-03-17","azo-20230211x10q.htm","0001558370-23-004115","https://www.sec.gov/Archives/edgar/data/866787/000155837023004115/azo-20230211x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837023004115/0001558370-23-004115-index.htm",{"symbol":5,"form":5724,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2023-03-09","f8k_030923.htm","0001171843-23-001557","https://www.sec.gov/Archives/edgar/data/866787/000117184323001557/f8k_030923.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323001557/0001171843-23-001557-index.htm",{"symbol":5,"form":5724,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2023-02-28","f8k_022723.htm","0001171843-23-001223","https://www.sec.gov/Archives/edgar/data/866787/000117184323001223/f8k_022723.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184323001223/0001171843-23-001223-index.htm",{"symbol":5,"form":5724,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2023-01-27","tm234002d5_8k.htm","0001104659-23-007525","https://www.sec.gov/Archives/edgar/data/866787/000110465923007525/tm234002d5_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465923007525/0001104659-23-007525-index.htm",{"symbol":5,"form":5718,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-12-20","azo-20221119x10q.htm","0001558370-22-018835","https://www.sec.gov/Archives/edgar/data/866787/000155837022018835/azo-20221119x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837022018835/0001558370-22-018835-index.htm",{"symbol":5,"form":5724,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-12-15","f8k_121522.htm","0001171843-22-008079","https://www.sec.gov/Archives/edgar/data/866787/000117184322008079/f8k_121522.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322008079/0001171843-22-008079-index.htm",{"symbol":5,"form":5724,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-12-06","f8k_120522.htm","0001171843-22-007838","https://www.sec.gov/Archives/edgar/data/866787/000117184322007838/f8k_120522.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322007838/0001171843-22-007838-index.htm",{"symbol":5,"form":5745,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-10-24","azo-20220827x10k.htm","0001558370-22-015239","https://www.sec.gov/Archives/edgar/data/866787/000155837022015239/azo-20220827x10k.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837022015239/0001558370-22-015239-index.htm",{"symbol":5,"form":5724,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-10-06","f8k_100622.htm","0001171843-22-006485","https://www.sec.gov/Archives/edgar/data/866787/000117184322006485/f8k_100622.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322006485/0001171843-22-006485-index.htm",{"symbol":5,"form":5724,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-10-04","f8k_100322.htm","0001171843-22-006410","https://www.sec.gov/Archives/edgar/data/866787/000117184322006410/f8k_100322.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322006410/0001171843-22-006410-index.htm",{"symbol":5,"form":5724,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2022-09-19","f8k_091622.htm","0001171843-22-006133","https://www.sec.gov/Archives/edgar/data/866787/000117184322006133/f8k_091622.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322006133/0001171843-22-006133-index.htm",{"symbol":5,"form":5724,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2022-09-02","f8k_090222.htm","0001171843-22-005945","https://www.sec.gov/Archives/edgar/data/866787/000117184322005945/f8k_090222.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322005945/0001171843-22-005945-index.htm",{"symbol":5,"form":5724,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2022-08-01","tm2221132d4_8k.htm","0001104659-22-084759","https://www.sec.gov/Archives/edgar/data/866787/000110465922084759/tm2221132d4_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465922084759/0001104659-22-084759-index.htm",{"symbol":5,"form":5724,"filingdate":6030,"primarydocument":6025,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-07-20","0001104659-22-081200","https://www.sec.gov/Archives/edgar/data/866787/000110465922081200/tm2221132d4_8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465922081200/0001104659-22-081200-index.htm",{"symbol":5,"form":5718,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-06-10","azo-20220507x10q.htm","0001558370-22-009927","https://www.sec.gov/Archives/edgar/data/866787/000155837022009927/azo-20220507x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837022009927/0001558370-22-009927-index.htm",{"symbol":5,"form":5724,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2022-05-24","f8k_052322.htm","0001171843-22-003896","https://www.sec.gov/Archives/edgar/data/866787/000117184322003896/f8k_052322.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322003896/0001171843-22-003896-index.htm",{"symbol":5,"form":5724,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2022-03-22","f8k_032222.htm","0001171843-22-002051","https://www.sec.gov/Archives/edgar/data/866787/000117184322002051/f8k_032222.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322002051/0001171843-22-002051-index.htm",{"symbol":5,"form":5718,"filingdate":6053,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"2022-03-18","azo-20220212x10q.htm","0001558370-22-003914","https://www.sec.gov/Archives/edgar/data/866787/000155837022003914/azo-20220212x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837022003914/0001558370-22-003914-index.htm",{"symbol":5,"form":5724,"filingdate":6059,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"2022-03-01","f8k_022822.htm","0001171843-22-001473","https://www.sec.gov/Archives/edgar/data/866787/000117184322001473/f8k_022822.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322001473/0001171843-22-001473-index.htm",{"symbol":5,"form":5724,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2022-02-18","f8k_021822.htm","0001171843-22-001204","https://www.sec.gov/Archives/edgar/data/866787/000117184322001204/f8k_021822.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184322001204/0001171843-22-001204-index.htm",{"symbol":5,"form":5718,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2021-12-17","azo-20211120x10q.htm","0001558370-21-016915","https://www.sec.gov/Archives/edgar/data/866787/000155837021016915/azo-20211120x10q.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837021016915/0001558370-21-016915-index.htm",{"symbol":5,"form":5724,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2021-12-15","f8k_121521.htm","0001171843-21-008537","https://www.sec.gov/Archives/edgar/data/866787/000117184321008537/f8k_121521.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184321008537/0001171843-21-008537-index.htm",{"symbol":5,"form":5724,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2021-12-07","f8k_120621.htm","0001171843-21-008356","https://www.sec.gov/Archives/edgar/data/866787/000117184321008356/f8k_120621.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184321008356/0001171843-21-008356-index.htm",{"symbol":5,"form":5724,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2021-12-03","f8k_120321.htm","0001171843-21-008321","https://www.sec.gov/Archives/edgar/data/866787/000117184321008321/f8k_120321.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184321008321/0001171843-21-008321-index.htm",{"symbol":5,"form":5724,"filingdate":6095,"primarydocument":6096,"accessionnumber":6097,"filing_url":6098,"sec_url":6099},"2021-11-16","azo-20211115x8k.htm","0001558370-21-016092","https://www.sec.gov/Archives/edgar/data/866787/000155837021016092/azo-20211115x8k.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837021016092/0001558370-21-016092-index.htm",{"symbol":5,"form":5745,"filingdate":6101,"primarydocument":6102,"accessionnumber":6103,"filing_url":6104,"sec_url":6105},"2021-10-25","azo-20210828x10k.htm","0001558370-21-013446","https://www.sec.gov/Archives/edgar/data/866787/000155837021013446/azo-20210828x10k.htm","https://www.sec.gov/Archives/edgar/data/866787/000155837021013446/0001558370-21-013446-index.htm",{"symbol":5,"form":5724,"filingdate":6107,"primarydocument":6108,"accessionnumber":6109,"filing_url":6110,"sec_url":6111},"2021-10-18","f8k_101821.htm","0001171843-21-007008","https://www.sec.gov/Archives/edgar/data/866787/000117184321007008/f8k_101821.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184321007008/0001171843-21-007008-index.htm",{"symbol":5,"form":5724,"filingdate":6113,"primarydocument":6114,"accessionnumber":6115,"filing_url":6116,"sec_url":6117},"2021-10-05","f8k_100521.htm","0001171843-21-006858","https://www.sec.gov/Archives/edgar/data/866787/000117184321006858/f8k_100521.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184321006858/0001171843-21-006858-index.htm",[6119,6146,6159,6173,6186,6197,6207,6218,6229,6240,6252,6263,6273,6281,6290,6299,6307,6315,6325,6333,6342,6352,6360,6370,6380],{"symbol":5,"accessionnumber":6120,"filingdate":299,"sec_url":6121,"tags":6122,"headline":6126,"summary":6127,"sector":6128,"industry":6129,"date_processed":6130,"impact_score":6131,"exhibits":6132,"isLocked":6145},"0001104659-26-083528","https://www.sec.gov/Archives/edgar/data/866787/000110465926083528/0001104659-26-083528-index.htm",{"events":6123},[6124,6125],"New Debt Issued","Financial Instrument Agreement","AutoZone, Inc. Issues $850 Million in Senior Notes","On July 14, 2026, AutoZone, Inc. completed the sale of $850,000,000 million aggregate principal amount of its 4.950% Senior Notes due 2031. The Notes bear interest at a fixed rate equal to 4.950% per year, payable semi-annually. The Notes were issued pursuant to an Indenture dated as of August 8, 2003, between the Company and Regions Bank, as successor trustee, and were offered and sold pursuant to the Company's shelf registration statement filed with the United States Securities and Exchange Commission on July 7, 2026. The Company executed an Officers' Certificate dated July 14, 2026, setting forth the terms of the Notes.","Trade & Services","Retail-Auto & Home Supply Stores","2026-07-14 20:36:56","MEDIUM",[6133,6137,6141],{"exhibit_number":6134,"htm_reference":6135,"full_url":6136},"EX-4.1","tm2620403d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465926083528/tm2620403d1_ex4-1.htm",{"exhibit_number":6138,"htm_reference":6139,"full_url":6140},"EX-5.1","tm2620403d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465926083528/tm2620403d1_ex5-1.htm",{"exhibit_number":6142,"htm_reference":6143,"full_url":6144},"EX-5.2","tm2620403d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465926083528/tm2620403d1_ex5-2.htm",false,{"symbol":5,"accessionnumber":6147,"filingdate":316,"sec_url":6148,"tags":6149,"headline":6151,"summary":6152,"sector":6128,"industry":6129,"date_processed":6153,"impact_score":6131,"exhibits":6154,"isLocked":6145},"0001104659-26-082304","https://www.sec.gov/Archives/edgar/data/866787/000110465926082304/0001104659-26-082304-index.htm",{"events":6150},[6124],"AutoZone, Inc. Announces Issuance of $850 Million in Notes","On July 7, 2026, AutoZone, Inc. entered into an underwriting agreement to issue and sell $850,000,000 aggregate principal amount of 4.950% Notes due 2031. The Underwriting Agreement includes customary representations, warranties, and conditions to closing. Certain underwriters have provided financial advisory, commercial banking, and investment banking services to AutoZone, Inc. and its affiliates in the past and may continue to do so in the future.","2026-07-09 21:20:55",[6155],{"exhibit_number":6156,"htm_reference":6157,"full_url":6158},"EX-1.1","tm2619274d6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/866787/000110465926082304/tm2619274d6_ex1-1.htm",{"symbol":5,"accessionnumber":6160,"filingdate":402,"sec_url":6161,"tags":6162,"headline":6165,"summary":6166,"sector":6128,"industry":6129,"date_processed":6167,"impact_score":6131,"exhibits":6168,"isLocked":6145},"0001171843-26-004150","https://www.sec.gov/Archives/edgar/data/866787/000117184326004150/0001171843-26-004150-index.htm",{"events":6163},[6164,6125],"Share Repurchase Program Announced","AutoZone Authorizes Additional $1.5 Billion Stock Repurchase","On June 16, 2026, AutoZone, Inc. announced that its Board of Directors has authorized the repurchase of an additional $1.5 billion of the Company's common stock as part of its ongoing share repurchase program. Since the program's inception in 1998, the Board has authorized a total of $42.2 billion in share repurchases. Jamere Jackson, Chief Financial Officer, highlighted the company's disciplined capital allocation approach that allows for strong free cash flow generation, investment in growth, and maintenance of investment-grade credit ratings.","2026-06-16 21:01:21",[6169],{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-99.1","exh_991.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184326004150/exh_991.htm",{"symbol":5,"accessionnumber":6174,"filingdate":489,"sec_url":6175,"tags":6176,"headline":6180,"summary":6181,"sector":6128,"industry":6129,"date_processed":6182,"impact_score":6131,"exhibits":6183,"isLocked":6145},"0001171843-26-003674","https://www.sec.gov/Archives/edgar/data/866787/000117184326003674/0001171843-26-003674-index.htm",{"events":6177},[6178,6179],"Earnings Beat","New Major Contract","AutoZone Reports Strong Q3 FY2026 Earnings","AutoZone, Inc. reported net sales of $4.8 billion for its third quarter ended May 9, 2026, an 8.4% increase from the prior year. The company achieved diluted earnings per share of $38.07, surpassing the prior year's $35.36. AutoZone also opened 82 new stores globally during the quarter, bringing the total store count to 7,856. The company's inventory increased by 10.8% over the same period last year, driven by growth initiatives and inflation.","2026-05-26 10:55:56",[6184],{"exhibit_number":6170,"htm_reference":6171,"full_url":6185},"https://www.sec.gov/Archives/edgar/data/866787/000117184326003674/exh_991.htm",{"symbol":5,"accessionnumber":5726,"filingdate":833,"sec_url":5728,"tags":6187,"headline":6190,"summary":6191,"sector":6128,"industry":6129,"date_processed":6192,"impact_score":6193,"exhibits":6194,"isLocked":6145},{"events":6188},[6189],"Earnings Miss","AutoZone Reports Lower-than-Expected Q2 Earnings","On March 3, 2026, AutoZone, Inc. reported a net sales increase of 8.1% for its second quarter, ending February 14, 2026, compared to the same period in the previous year. However, the company experienced a slight decrease in diluted earnings per share (EPS) from $28.29 to $27.63, reflecting an earnings miss. Domestic same-store sales increased by 3.4%, while international same-store sales surged by 17.1%, despite being slightly below expectations. AutoZone also announced the opening of 64 new stores globally, maintaining its focus on market share growth and shareholder value.","2026-03-03 11:55:57","HIGH",[6195],{"exhibit_number":6170,"htm_reference":6171,"full_url":6196},"https://www.sec.gov/Archives/edgar/data/866787/000117184326001288/exh_991.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1111,"sec_url":5738,"tags":6198,"headline":6202,"summary":6203,"sector":6128,"industry":6129,"date_processed":6204,"impact_score":6205,"exhibits":6206,"isLocked":6145},{"5.07":6199},[6200,6201],"Director Elections Results","Say-on-Pay Approved","AutoZone, Inc. Shareholders Approve Key Proposals at 2025 Annual Meeting","At the 2025 Annual Meeting of Shareholders held on December 17, 2025, AutoZone, Inc. shareholders elected 11 directors, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and approved the compensation of named executive officers on an advisory basis.","2025-12-19 21:30:55","LOW",[],{"symbol":5,"accessionnumber":5741,"filingdate":1159,"sec_url":5743,"tags":6208,"headline":6212,"summary":6213,"sector":6128,"industry":6129,"date_processed":6214,"impact_score":6131,"exhibits":6215,"isLocked":6145},{"2.02":6209,"9.01":6210},[6178],[6211],"Exhibits Furnished","AutoZone Reports Q1 FY2026 Earnings: EPS of $31.04","AutoZone, Inc. reported its first quarter FY2026 results, showing an 8.2% increase in net sales to $4.6 billion. The company achieved a 4.7% total company same-store sales increase and a 4.8% domestic same-store sales increase. Diluted earnings per share (EPS) were $31.04, surpassing the previous year's EPS of $32.52. AutoZone also opened 53 new stores globally during the quarter.","2025-12-09 11:55:58",[6216],{"exhibit_number":6170,"htm_reference":6171,"full_url":6217},"https://www.sec.gov/Archives/edgar/data/866787/000117184325007831/exh_991.htm",{"symbol":5,"accessionnumber":5752,"filingdate":1407,"sec_url":5754,"tags":6219,"headline":6223,"summary":6224,"sector":6128,"industry":6129,"date_processed":6225,"impact_score":6193,"exhibits":6226,"isLocked":6145},{"5.02":6220,"8.01":6222},[6221],"Key Executive Appointment",[6164],"AutoZone Announces Key Leadership Transition and Additional Stock Repurchase","On October 8, 2025, AutoZone, Inc. announced that William C. Rhodes, III will transition from his role as Executive Chairman to Chairman, effective January 2026. Additionally, the Board authorized an additional $1.5 billion for its ongoing share repurchase program, bringing the total authorization since 1998 to $40.7 billion.","2025-10-08 21:02:41",[6227],{"exhibit_number":6170,"htm_reference":6171,"full_url":6228},"https://www.sec.gov/Archives/edgar/data/866787/000117184325006358/exh_991.htm",{"symbol":5,"accessionnumber":5757,"filingdate":1469,"sec_url":5759,"tags":6230,"headline":6234,"summary":6235,"sector":6128,"industry":6129,"date_processed":6236,"impact_score":6131,"exhibits":6237,"isLocked":6145},{"2.02":6231,"9.01":6233},[6178,6232],"General Statement",[6211],"AutoZone Reports Fiscal Q4 2025 Results","AutoZone, Inc. reported its financial results for the fiscal fourth quarter ended August 30, 2025. The company posted net sales of $6.2 billion, an increase of 0.6% compared to the same period last year. Adjusted for the additional week in the prior year, sales increased by 6.9%. Earnings per share (EPS) decreased slightly to $48.71 from $51.58 last year. For the full fiscal year, net sales were $18.9 billion, up 2.4% year-over-year. The company also disclosed store openings, share repurchases, and other operational metrics. AutoZone repurchased 117,000 shares during the quarter, continuing its share buyback program.","2025-09-23 10:56:44",[6238],{"exhibit_number":6170,"htm_reference":6171,"full_url":6239},"https://www.sec.gov/Archives/edgar/data/866787/000117184325006024/exh_991.htm",{"symbol":5,"accessionnumber":5762,"filingdate":1567,"sec_url":5764,"tags":6241,"headline":6246,"summary":6247,"sector":6128,"industry":6129,"date_processed":6248,"impact_score":6193,"exhibits":6249,"isLocked":6145},{"5.02":6242,"9.01":6245},[6243,6244,6221],"Executive Compensation Detail","Key Executive Departure",[6211],"AutoZone Announces Leadership Transition","AutoZone, Inc. announced on August 25, 2025, the retirement of Executive Vice President, Merchandising, Marketing, and Supply Chain, William Hackney, effective November 7, 2025. Eric Gould has been appointed as his successor, effective immediately. Additionally, Senior Vice President, Human Resources, Rick Smith, will retire in January 2026, and Eric Leef will join the company as Senior Vice President, Human Resources. Both appointments are part of the company's succession planning efforts.","2025-08-28 21:02:06",[6250],{"exhibit_number":6170,"htm_reference":6171,"full_url":6251},"https://www.sec.gov/Archives/edgar/data/866787/000117184325005628/exh_991.htm",{"symbol":5,"accessionnumber":5772,"filingdate":1934,"sec_url":5774,"tags":6253,"headline":6257,"summary":6258,"sector":6128,"industry":6129,"date_processed":6259,"impact_score":6131,"exhibits":6260,"isLocked":6145},{"5.02":6254,"9.01":6256},[6255],"Board Member Appointed",[6211],"AutoZone Appoints New Board Member Constantino Spas Montesinos","On May 28, 2025, AutoZone, Inc. announced the appointment of Constantino Spas Montesinos to its Board of Directors. Mr. Spas, the Chief Executive Officer of the Proximity Americas and Mobility Division of FEMSA, will serve on the Audit and Nominating and Corporate Governance Committees. The appointment was made in accordance with the Company's standard compensation policies for non-employee directors.","2025-08-22 17:57:54",[6261],{"exhibit_number":6170,"htm_reference":6171,"full_url":6262},"https://www.sec.gov/Archives/edgar/data/866787/000117184325003503/exh_991.htm",{"symbol":5,"accessionnumber":5777,"filingdate":1939,"sec_url":5779,"tags":6264,"headline":6267,"summary":6268,"sector":6128,"industry":6129,"date_processed":6269,"impact_score":6131,"exhibits":6270,"isLocked":6145},{"2.02":6265,"9.01":6266},[6178,6232],[6211],"AutoZone Reports Third Quarter Earnings","AutoZone, Inc. reported its third-quarter earnings for fiscal 2025 on May 27, 2025. The company achieved net sales of $4.5 billion, a 5.4% increase from the same period last year. Domestic same-store sales increased by 5.0%, while international same-store sales declined by 9.2% on a constant currency basis. Diluted earnings per share were $35.36, down 3.6% year-over-year. The company also repurchased 70,000 shares of its common stock under its share repurchase program, spending $250.3 million.","2025-08-22 18:14:53",[6271],{"exhibit_number":6170,"htm_reference":6171,"full_url":6272},"https://www.sec.gov/Archives/edgar/data/866787/000117184325003448/exh_991.htm",{"symbol":5,"accessionnumber":5782,"filingdate":2064,"sec_url":5784,"tags":6274,"headline":6277,"summary":6278,"sector":6128,"industry":6129,"date_processed":6279,"impact_score":6131,"exhibits":6280,"isLocked":6145},{"5.02":6275,"9.01":6276},[6255],[6211],"AutoZone Appoints Claire Rauh McDonough to Board of Directors","On April 21, 2025, AutoZone, Inc. appointed Claire Rauh McDonough, the Chief Financial Officer of Rivian Automotive, Inc., to its Board of Directors. McDonough will serve on the Audit and Compensation Committees and will be compensated according to AutoZone's standard policies for non-employee directors. AutoZone is the leading retailer and distributor of automotive replacement parts in the Americas.","2025-08-23 14:43:22",[],{"symbol":5,"accessionnumber":5787,"filingdate":2096,"sec_url":5789,"tags":6282,"headline":6286,"summary":6287,"sector":6128,"industry":6129,"date_processed":6288,"impact_score":6131,"exhibits":6289,"isLocked":6145},{"1.01":6283,"2.03":6284,"9.01":6285},[6125],[6124],[6211],"AutoZone Announces Issuance of $500 Million Notes Due 2030","On April 10, 2025, AutoZone, Inc. entered into an underwriting agreement to issue $500 million of 5.125% Notes due 2030. The Notes were sold on April 14, 2025, with interest payable semi-annually. The issuance is part of the Company's shelf registration statement and is subject to customary covenants.","2025-08-23 16:04:28",[],{"symbol":5,"accessionnumber":5792,"filingdate":2147,"sec_url":5794,"tags":6291,"headline":6295,"summary":6296,"sector":6128,"industry":6129,"date_processed":6297,"impact_score":6131,"exhibits":6298,"isLocked":6145},{"5.03":6292,"9.01":6294},[6293],"Bylaw Amendment",[6211],"AutoZone, Inc. Board Approves Bylaw Amendments","On March 26, 2025, AutoZone, Inc.'s Board of Directors approved amendments to the Company's by-laws to reduce the percentage of voting stock required to call a special meeting of shareholders from a majority to 25%. These bylaw amendments are effective immediately.","2025-08-23 17:35:17",[],{"symbol":5,"accessionnumber":5802,"filingdate":2253,"sec_url":5804,"tags":6300,"headline":6303,"summary":6304,"sector":6128,"industry":6129,"date_processed":6305,"impact_score":6205,"exhibits":6306,"isLocked":6145},{"2.02":6301,"9.01":6302},[6232],[6211],"AutoZone Reports 2nd Quarter 2025 Results","AutoZone, Inc. reported net sales of $4.0 billion for the second quarter of fiscal 2025, a 2.4% increase from the same period last year. Same-store sales increased by 0.5%, with domestic same-store sales up 1.9% and international same-store sales down 8.2% on a constant currency basis. Diluted earnings per share decreased by 2.1% to $28.29. The company repurchased 100,000 shares of its common stock at an average price per share of $3,291, leaving $1.3 billion remaining under its share repurchase authorization. Inventory increased by 10.4% over the same period last year, while the company expanded its store count by opening 45 new stores globally.","2025-08-23 22:16:32",[],{"symbol":5,"accessionnumber":5812,"filingdate":2520,"sec_url":5814,"tags":6308,"headline":6311,"summary":6312,"sector":6128,"industry":6129,"date_processed":6313,"impact_score":6131,"exhibits":6314,"isLocked":6145},{"5.07":6309},[6200,6310,6201],"Equity Plan Approved","AutoZone Shareholders Approve Key Proposals at 2024 Annual Meeting","At the 2024 Annual Meeting of Shareholders held on December 18, 2024, AutoZone, Inc. shareholders elected nine directors, ratified the appointment of Ernst & Young LLP as the independent auditor for the 2025 fiscal year, and approved the compensation of named executive officers on an advisory basis. Shareholders also approved a reduction in the ownership threshold to call a special meeting to 25% but did not approve a reduction to 10%.","2025-11-21 23:51:05",[],{"symbol":5,"accessionnumber":5817,"filingdate":2566,"sec_url":5819,"tags":6316,"headline":6319,"summary":6320,"sector":6128,"industry":6129,"date_processed":6321,"impact_score":6205,"exhibits":6322,"isLocked":6145},{"2.02":6317,"9.01":6318},[6232],[6211],"AutoZone Announces Q1 FY2025 Financial Results","AutoZone, Inc. reported a slight decrease in net income for the first quarter of fiscal year 2025, ending November 23, 2024, to $564.9 million, compared to $593.5 million in the same period of the previous year. Net sales increased to $4.3 billion from $4.2 billion. Diluted earnings per share were $32.52, down from $32.55. The company also repurchased 160 thousand shares of its common stock at an average price of $3,156 under its share repurchase program. AutoZone opened 34 new stores in the U.S., Mexico, and Brazil during the quarter.","2025-11-25 23:35:29",[6323],{"exhibit_number":6170,"htm_reference":6171,"full_url":6324},"https://www.sec.gov/Archives/edgar/data/866787/000117184324006846/exh_991.htm",{"symbol":5,"accessionnumber":5827,"filingdate":2780,"sec_url":5829,"tags":6326,"headline":6329,"summary":6330,"sector":6128,"industry":6129,"date_processed":6331,"impact_score":6131,"exhibits":6332,"isLocked":6145},{"5.02":6327},[6328],"Board Member Departure","AutoZone, Inc. Announces Departure of Two Board Members","On October 13, 2024, AutoZone, Inc. announced that D. Bryan Jordan and Enderson Guimaraes will not stand for reelection to the Board of Directors at the Company's 2024 Annual Meeting of Stockholders. Neither decision was related to any disagreement with the Company.","2025-08-24 19:30:19",[],{"symbol":5,"accessionnumber":5832,"filingdate":2862,"sec_url":5834,"tags":6334,"headline":6338,"summary":6339,"sector":6128,"industry":6129,"date_processed":6340,"impact_score":6131,"exhibits":6341,"isLocked":6145},{"2.02":6335,"9.01":6336},[6178],[6211,6337],"Pro Forma Financial Information","AutoZone Reports Strong 4th Quarter and Full Year 2024 Financial Results","AutoZone, Inc. reported solid financial results for the fourth quarter and full fiscal year 2024, with net sales of $6.2 billion for the quarter and $18.5 billion for the year, showing growth of 9.0% and 5.9% respectively. The company's diluted earnings per share increased by 11.0% for the quarter to $51.58 and by 13.0% for the year to $149.55. The company also repurchased 244 thousand shares of its common stock during the quarter at an average price of $2,915.","2025-08-23 23:54:37",[],{"symbol":5,"accessionnumber":5837,"filingdate":3194,"sec_url":5839,"tags":6343,"headline":6348,"summary":6349,"sector":6128,"industry":6129,"date_processed":6350,"impact_score":6131,"exhibits":6351,"isLocked":6145},{"1.01":6344,"2.03":6345,"9.01":6346},[6125],[6124],[6347],"No viable tag","AutoZone Inc. Issues $1.3 Billion in Senior Notes","On June 24, 2024, AutoZone, Inc. entered into an underwriting agreement to issue $1.3 billion in senior unsecured notes due 2029 and 2034. The 2029 notes bear interest at 5.100% per year and the 2034 notes at 5.400% per year, both payable semi-annually. The notes were issued pursuant to an Indenture dated August 8, 2003, and were offered under AutoZone's shelf registration statement. The issuance was completed on June 28, 2024. The notes are subject to customary covenants and may be redeemed by AutoZone or repurchased by noteholders under certain conditions.","2025-08-23 13:18:51",[],{"symbol":5,"accessionnumber":5842,"filingdate":3230,"sec_url":5844,"tags":6353,"headline":6356,"summary":6357,"sector":6128,"industry":6129,"date_processed":6358,"impact_score":6131,"exhibits":6359,"isLocked":6145},{"8.01":6354,"9.01":6355},[6164],[6211],"AutoZone Announces Additional $1.5 Billion Stock Repurchase","On June 19, 2024, AutoZone, Inc. announced that its Board of Directors authorized the repurchase of an additional $1.5 billion of the Company's common stock, increasing the total authorized share repurchases to $39.2 billion since 1998. This action is part of the Company's ongoing share repurchase program. AutoZone's Chief Financial Officer, Jamere Jackson, stated that the decision reflects the company's strong free cash flow and commitment to its capital allocation policy.","2025-08-23 01:34:35",[],{"symbol":5,"accessionnumber":5852,"filingdate":3343,"sec_url":5854,"tags":6361,"headline":6364,"summary":6365,"sector":6128,"industry":6129,"date_processed":6366,"impact_score":6131,"exhibits":6367,"isLocked":6145},{"2.02":6362,"9.01":6363},[6178],[6211],"AutoZone Reports Third Quarter Earnings Increase","AutoZone, Inc. announced its third-quarter earnings for fiscal 2024, reporting a 3.5% increase in net sales to $4.2 billion. Diluted earnings per share rose to $36.69, up 7.5% from the prior year. The company repurchased 242 thousand shares of its common stock under its share repurchase program. The press release provides additional financial details, including segment performance and store count updates.","2025-08-22 21:38:07",[6368],{"exhibit_number":6170,"htm_reference":6171,"full_url":6369},"https://www.sec.gov/Archives/edgar/data/866787/000117184324003004/exh_991.htm",{"symbol":5,"accessionnumber":5862,"filingdate":3674,"sec_url":5864,"tags":6371,"headline":6374,"summary":6375,"sector":6128,"industry":6129,"date_processed":6376,"impact_score":6131,"exhibits":6377,"isLocked":6145},{"2.02":6372,"9.01":6373},[6178],[6211],"AutoZone Announces Second Quarter Fiscal 2024 Results with Earnings Beat","AutoZone, Inc. reported net sales of $3.9 billion for its second quarter ended February 10, 2024, representing a 4.6% increase from the prior year. Diluted earnings per share (EPS) increased by 17.2% to $28.89, driven by higher merchandise margins and favorable supply chain costs. International same-store sales surged by 23.9% in constant currency, while domestic same-store sales increased by 0.3%. The company repurchased 84,000 shares of its common stock under its share repurchase program. The detailed financial results and operational updates are furnished as Exhibit 99.1.","2025-08-22 05:18:03",[6378],{"exhibit_number":6170,"htm_reference":6171,"full_url":6379},"https://www.sec.gov/Archives/edgar/data/866787/000117184324001000/exh_991.htm",{"symbol":5,"accessionnumber":5867,"filingdate":3886,"sec_url":5869,"tags":6381,"headline":6246,"summary":6388,"sector":6128,"industry":6129,"date_processed":6389,"impact_score":6193,"exhibits":6390,"isLocked":6145},{"5.02":6382,"8.01":6385,"9.01":6387},[6383,6384],"CEO Resignation","New CEO Appointed",[6386],"Corporate Update",[6211],"AutoZone, Inc. has completed its leadership transition plan, with William C. Rhodes, III stepping down as President and Chief Executive Officer to become Executive Chairman and Philip B. Daniele, III assuming the role of President and Chief Executive Officer, effective January 2, 2024. This transition marks only the fifth CEO change in the company's history. A press release was issued to announce this transition, and the company also announced an increase in the size of the Board from ten to eleven directors with the appointment of Mr. Daniele to fill the newly created vacancy.","2025-08-21 22:26:20",[6391,6395],{"exhibit_number":6392,"htm_reference":6393,"full_url":6394},"EX-10.1","exh_101.htm","https://www.sec.gov/Archives/edgar/data/866787/000117184324000018/exh_101.htm",{"exhibit_number":6170,"htm_reference":6171,"full_url":6396},"https://www.sec.gov/Archives/edgar/data/866787/000117184324000018/exh_991.htm",null,1789889655383]