[{"data":1,"prerenderedAt":6191},["ShallowReactive",2],{"company-overview-CASY":3},{"company_profile":4,"ohlc":24,"spy":4277,"trading_signals":5528,"company_actions":5655,"filings_8k":5955,"report_history":6190,"insider_summary":6190,"filings_summary":6190,"financials_summary":6190,"institutional_summary":6190,"seo_links":6190},{"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},"CASY","Casey's General Stores Inc.","NASDAQ","XNGS","Consumer Cyclical","Specialty Retail",20935,"https://www.caseys.com","Casey's General Stores Inc. owns and operates convenience stores predominantly in the Midwest of the United States. The company provides a wide range of products including prepared food items such as pizza, snacks, and beverages, as well as gasoline and other convenience goods. As one of the largest convenience store retailers in the Midwest, Casey's General Stores plays a significant role in the regional retail landscape by not just offering a vast array of everyday essentials but also serving as fuel stations that cater to local and traveling commuters. It is renowned for its emphasis on freshly prepared food and quality customer service, which sets it apart from traditional gas station chains. Additionally, Casey's General Stores extends its impact across rural communities, often being an essential service provider in areas with limited access to broad shopping options. Headquartered in Ankeny, Iowa, the company's network of stores emphasizes convenience, making it a notable player in the consumer retail sector.","Common Stock","Mr. Darren M. Rebelez","One SE Convenience Boulevard","Ankeny",50021,"IA","United States","515 965 6100","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,96,102,108,114,120,126,132,138,143,149,155,161,167,173,179,185,191,196,202,208,214,220,226,232,238,243,249,254,260,266,272,277,283,289,294,300,306,312,318,323,329,335,341,347,351,357,363,369,374,380,386,390,396,401,407,412,418,424,430,436,442,448,454,460,465,471,477,482,488,493,499,505,511,517,523,529,534,540,545,550,555,561,567,573,579,584,589,594,600,606,612,618,624,629,635,641,647,653,659,664,670,675,681,686,692,698,704,709,714,720,726,731,736,742,748,754,760,765,771,777,782,788,794,800,806,812,818,823,828,834,840,846,852,858,864,870,876,882,888,894,900,906,912,917,923,929,935,941,947,952,958,964,970,976,982,988,994,1000,1005,1011,1017,1023,1029,1035,1041,1047,1052,1058,1064,1070,1076,1082,1087,1093,1099,1105,1111,1116,1121,1127,1133,1139,1145,1151,1157,1163,1169,1174,1179,1184,1190,1196,1202,1208,1214,1220,1225,1231,1236,1242,1248,1254,1260,1266,1272,1278,1284,1290,1296,1302,1308,1314,1320,1326,1332,1337,1343,1348,1354,1360,1366,1371,1377,1382,1388,1393,1399,1405,1411,1416,1421,1427,1433,1439,1444,1450,1456,1462,1467,1473,1479,1485,1491,1497,1503,1508,1513,1519,1525,1530,1535,1541,1547,1552,1556,1562,1568,1574,1579,1584,1590,1595,1600,1606,1612,1617,1623,1629,1634,1639,1644,1650,1656,1662,1668,1674,1680,1685,1691,1696,1701,1707,1712,1718,1723,1729,1735,1741,1747,1752,1758,1764,1770,1775,1781,1787,1793,1799,1805,1811,1816,1822,1828,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1904,1910,1915,1921,1926,1932,1938,1944,1949,1954,1959,1964,1970,1976,1981,1987,1993,1999,2004,2009,2015,2021,2026,2032,2038,2044,2050,2055,2061,2066,2072,2077,2083,2089,2095,2101,2106,2112,2118,2124,2129,2134,2140,2146,2151,2157,2163,2169,2175,2181,2187,2192,2197,2203,2209,2214,2219,2225,2231,2237,2243,2248,2253,2259,2265,2270,2276,2281,2286,2291,2297,2302,2308,2314,2320,2326,2332,2337,2342,2348,2354,2358,2364,2370,2376,2381,2387,2392,2398,2404,2409,2415,2420,2426,2432,2438,2443,2449,2455,2461,2467,2473,2479,2485,2491,2497,2503,2508,2514,2520,2526,2531,2537,2541,2547,2553,2558,2563,2567,2573,2579,2585,2590,2596,2601,2607,2613,2619,2624,2630,2636,2642,2647,2653,2659,2664,2669,2674,2680,2686,2692,2697,2703,2708,2714,2719,2725,2730,2736,2742,2747,2753,2759,2765,2770,2775,2781,2786,2792,2796,2801,2807,2813,2819,2824,2829,2835,2841,2847,2853,2858,2863,2869,2875,2881,2887,2891,2897,2903,2909,2915,2921,2926,2932,2936,2942,2948,2954,2959,2965,2971,2977,2983,2989,2995,3001,3006,3011,3016,3021,3027,3032,3037,3042,3048,3054,3059,3065,3071,3077,3081,3087,3092,3097,3102,3108,3113,3119,3124,3130,3135,3140,3146,3152,3157,3162,3168,3173,3178,3183,3188,3194,3200,3206,3210,3216,3222,3228,3234,3240,3245,3248,3253,3259,3265,3269,3275,3281,3287,3293,3299,3305,3311,3317,3323,3329,3335,3341,3347,3352,3358,3363,3369,3375,3381,3387,3393,3398,3403,3409,3415,3421,3427,3433,3438,3443,3448,3454,3460,3466,3472,3478,3484,3490,3496,3501,3507,3512,3518,3523,3529,3535,3539,3545,3551,3557,3563,3568,3573,3579,3585,3591,3597,3603,3609,3615,3621,3627,3633,3639,3644,3650,3656,3662,3667,3672,3677,3683,3689,3695,3701,3707,3713,3718,3724,3730,3736,3742,3747,3753,3759,3764,3770,3776,3782,3788,3794,3800,3806,3812,3817,3822,3828,3834,3840,3846,3851,3857,3863,3869,3873,3879,3885,3891,3896,3900,3906,3912,3918,3924,3930,3935,3941,3947,3953,3958,3963,3969,3974,3980,3985,3991,3996,4000,4006,4011,4017,4023,4028,4034,4040,4045,4050,4056,4062,4068,4073,4078,4084,4090,4095,4100,4106,4111,4117,4123,4128,4133,4139,4145,4150,4156,4162,4168,4173,4179,4183,4189,4195,4200,4206,4211,4216,4220,4224,4229,4235,4241,4246,4250,4255,4260,4266,4272],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",609,609.1,596.91,597.48,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",591.04,612.3,588.03,607.45,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",590,601.67,586.25,589,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",617.59,619.79,586.42,587.14,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",615.35,628.09,612.18,621.61,{"symbol":5,"time":56,"open":57,"high":57,"low":58,"close":59},"2026-09-11",628.48,606.47,615.47,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",632,656.5,627.59,627.64,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",627.48,634.07,595.02,629.03,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",754.67,767.98,730.3,733.49,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",751.26,767,747.28,756.09,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",750.94,765.75,740.21,758.42,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",763.66,766.61,745.74,753.59,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",758.88,778.59,753.27,766.91,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",756.34,764.18,747.16,752.21,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",760,762.96,740,755.47,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",799.36,803.51,762.04,763.38,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",822.49,827.63,806.5,807.12,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",855.8,860,820.21,824.92,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",842.49,856.34,834.47,854.21,{"symbol":5,"time":139,"open":140,"high":140,"low":141,"close":142},"2026-08-21",839.78,824,835.74,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",822,839.05,817.97,828.38,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",854.19,868.01,833.6,836.15,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",870.62,882.68,851.84,855,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",846.64,875.05,842.02,870.01,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",854.17,857.79,844.93,846.45,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",843.12,856.33,839.7,853.78,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",826.43,841.8,825.59,839.03,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",844.4,859.98,827.68,829.91,{"symbol":5,"time":192,"open":193,"high":194,"low":193,"close":195},"2026-08-10",825.28,855.05,854.46,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",826.47,837.6,818.42,833.95,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",860.78,866,811.19,832.42,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",856.2,863.18,841.34,852.86,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",859.66,868.59,850.21,850.66,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",868.52,872.49,848.06,860.37,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",867.06,879.66,863.67,871,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",867.19,879,858.35,867.5,{"symbol":5,"time":239,"open":240,"high":241,"low":240,"close":242},"2026-07-29",858.15,885.49,867.16,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",867,878.51,854.22,856.86,{"symbol":5,"time":250,"open":251,"high":251,"low":252,"close":253},"2026-07-27",867.43,840.42,853.38,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",880,882.77,848.62,861.63,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",849.56,880.14,840,875.25,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",863.86,869.97,856.49,856.74,{"symbol":5,"time":273,"open":274,"high":274,"low":275,"close":276},"2026-07-21",874.01,857.5,858.26,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",861.58,873.05,859.13,866.46,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",834.46,862.67,820,859.12,{"symbol":5,"time":290,"open":291,"high":292,"low":291,"close":293},"2026-07-16",805.67,832,827.04,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",846,847.17,805.63,808.49,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",867.98,869.99,845.11,847.19,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",830.71,862.29,827,859.1,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",825.05,830,813.38,819.83,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":145},"2026-07-09",841.7,845,819.95,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",810.01,844.48,804.54,843.1,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",814.17,820.09,792.32,801.99,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",800,810,792.88,807.18,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",784.28,799.16,781.23,797.42,{"symbol":5,"time":348,"open":349,"high":349,"low":350,"close":343},"2026-07-01",793.59,771.61,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",785.18,799.93,765.03,794.79,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",792.81,804.66,765.62,780.24,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",786.78,793.64,763.25,778.63,{"symbol":5,"time":370,"open":337,"high":371,"low":372,"close":373},"2026-06-25",801,777.33,784.71,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",833.41,835.63,762.76,801.35,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",835.01,839.51,826,831.89,{"symbol":5,"time":387,"open":321,"high":321,"low":388,"close":389},"2026-06-22",830.56,831.67,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",859.56,862.38,832.5,842.25,{"symbol":5,"time":397,"open":398,"high":399,"low":264,"close":400},"2026-06-17",860.62,865.75,850.85,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",873.17,887.39,863.01,865.28,{"symbol":5,"time":408,"open":409,"high":409,"low":410,"close":411},"2026-06-15",900.65,853.45,872.39,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",920,927.3,885.44,895.14,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",919.19,927.85,890,916.28,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",800.65,917.47,793.01,915.6,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",756.71,768.35,749.45,761.18,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",758.98,765,750.35,751.63,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",760.68,771.44,759.17,761.91,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",775.98,780.34,757.58,761.57,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",754.66,789.3,752.7,774.19,{"symbol":5,"time":461,"open":462,"high":463,"low":112,"close":464},"2026-06-02",742.51,764,754.21,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",759.18,770,739.18,745.58,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",777.54,784.29,754.09,767.14,{"symbol":5,"time":478,"open":339,"high":479,"low":480,"close":481},"2026-05-28",802.58,768.55,780.97,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",809.41,816.55,779.38,784.38,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":484},"2026-05-26",827.58,832.7,807.61,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",825,834.2,813.54,825.02,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",843.38,847.3,809.45,824.8,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",858.31,877.67,852.17,852.51,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",851.1,856.44,838.22,852.15,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",863.17,868.96,851.41,855.87,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",873.29,879.99,844.74,852.75,{"symbol":5,"time":530,"open":422,"high":531,"low":532,"close":533},"2026-05-14",901,876.53,877.48,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",871.97,889.99,868.44,888.36,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":234},"2026-05-12",876.7,879.25,863.25,{"symbol":5,"time":546,"open":547,"high":548,"low":216,"close":549},"2026-05-11",864.85,877.53,877.07,{"symbol":5,"time":551,"open":225,"high":552,"low":553,"close":554},"2026-05-08",868.08,855.73,859.49,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",853.69,859.69,832.35,850.95,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",864.99,865.09,848,858.14,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",856.01,867.56,854.14,862.35,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",833.75,857.86,831.36,852.63,{"symbol":5,"time":580,"open":145,"high":581,"low":582,"close":583},"2026-05-01",836.71,821,835.92,{"symbol":5,"time":585,"open":586,"high":587,"low":586,"close":588},"2026-04-30",788.29,823.61,822.15,{"symbol":5,"time":590,"open":591,"high":592,"low":445,"close":593},"2026-04-29",786.07,786.48,781.5,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",802.21,804.27,777.05,784.61,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-27",803.58,806.49,791.39,804.5,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-24",798.35,802.56,789.9,799.55,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-23",786.39,798.46,780.86,789.82,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",786.13,787.36,774.44,782.91,{"symbol":5,"time":625,"open":626,"high":627,"low":439,"close":628},"2026-04-21",766.56,784.2,781.82,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",760.23,770.33,752.74,768.45,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",738.99,758.71,735.09,754.72,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",738.23,742.75,731.65,737.22,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",738.03,744.57,730,736.83,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",733.53,743.73,730.25,742.45,{"symbol":5,"time":660,"open":661,"high":661,"low":662,"close":663},"2026-04-13",737.29,729.19,735,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",760.02,762.6,730.2,738.17,{"symbol":5,"time":671,"open":95,"high":672,"low":673,"close":674},"2026-04-09",774.23,751.33,758.76,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-08",749.85,762.51,737.95,758.37,{"symbol":5,"time":682,"open":683,"high":683,"low":684,"close":685},"2026-04-07",757.25,738.6,741.82,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",743.19,753.41,740.64,747.77,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",735.4,746.57,727.32,743.42,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",726.84,738,722.91,737.16,{"symbol":5,"time":705,"open":706,"high":707,"low":706,"close":708},"2026-03-31",704.8,728.54,727.86,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":706},"2026-03-30",712.75,715.5,700,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-27",708.15,716.28,703.3,714.24,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-26",709.05,720.43,704.5,711.81,{"symbol":5,"time":727,"open":728,"high":729,"low":728,"close":730},"2026-03-25",689.66,721.5,714.23,{"symbol":5,"time":732,"open":733,"high":734,"low":733,"close":735},"2026-03-24",671.26,694.48,689.04,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",673.66,680.34,663.5,677.02,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",665.01,670.51,651,659.63,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",668.12,675,662.76,665.16,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",688.01,688.57,666.89,669.52,{"symbol":5,"time":761,"open":762,"high":763,"low":762,"close":764},"2026-03-17",673.31,694.93,691.78,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",668.38,676.89,661,673.27,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",681.84,690.1,660.01,660.87,{"symbol":5,"time":778,"open":779,"high":779,"low":780,"close":781},"2026-03-12",683.98,668.88,673.81,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",689.23,696.66,680.07,685,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",651.02,693.6,648.95,689.92,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",658.75,665.32,627.49,664.54,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",662.61,674.7,660.69,664.6,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-05",675.96,678.8,665,670.91,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",678.22,684.07,669.86,683.89,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":814},"2026-03-03",681.33,686.45,658.05,{"symbol":5,"time":824,"open":773,"high":825,"low":826,"close":827},"2026-03-02",687.59,676.31,687.01,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-27",681.92,690,680.48,685.59,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-26",676.36,685.79,674.04,682.35,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-25",683.63,685.54,670.26,675.74,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-24",674.99,684.61,669.55,681.48,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-23",667.11,674.32,658.3,671.75,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-20",663.06,670.2,656.39,667.22,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-19",657.49,665.76,655.67,663.11,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-18",662.95,671.16,654.36,657.68,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-17",665.92,673.53,655.71,661.53,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-13",665.04,674.25,659.28,665.86,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-12",654.39,678.67,653.5,663.88,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-11",656.45,661.5,642.79,648.79,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",660.8,661.35,652.98,653.72,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-09",663.33,666.28,652.52,658.96,{"symbol":5,"time":913,"open":914,"high":915,"low":914,"close":916},"2026-02-06",651.79,664.41,660.9,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-05",648.83,658.29,641.14,653.02,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-04",643.53,658.27,635,647.76,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-03",626.41,644,623.78,641.37,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-02",607.82,625.91,606,625.86,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-30",605.73,613.31,603.4,606.5,{"symbol":5,"time":948,"open":949,"high":51,"low":950,"close":951},"2026-01-29",615.3,601.69,611.32,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",615.01,617.25,608,615.29,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",618.92,623.81,612.54,617.04,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-26",625.22,628,611.14,617.12,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-23",618.7,623.41,613.63,623.33,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-22",625.95,632.48,614.12,618.81,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-21",632.06,637.83,621.11,625.42,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-20",642.33,647.99,636.45,638.57,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-16",633.46,641.12,630,640.41,{"symbol":5,"time":1001,"open":1002,"high":997,"low":1003,"close":1004},"2026-01-15",619.85,614.2,637.37,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-14",609.6,622,604.51,616.3,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-13",603.49,607.85,600,604.63,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-12",593.04,610.09,593,602.45,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-09",590.1,603.46,588.02,593.8,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",576.37,592.18,575.22,586.38,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",566.12,574,564.41,573.61,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",565.58,567.5,557.01,563.84,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1049,"close":1051},"2026-01-05",552.84,569.13,564.26,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-02",551.83,559.71,551.41,556.26,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-31",560.61,563.22,552.25,552.71,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-30",563.19,569.8,560.57,561.6,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-29",567.2,575.97,565.25,566.94,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-26",567.76,573.99,565.33,568.8,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1084,"close":1086},"2025-12-24",566.76,571.36,567.83,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",573.48,575.98,564.76,566.98,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",559.22,574.68,557.5,573.58,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",546.13,559.52,544.06,558.49,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",553,559.98,541.12,547.54,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1056,"close":1115},"2025-12-17",552.82,558.76,554.73,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1113},"2025-12-16",547.04,553.95,542.27,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-15",542.56,549.41,538.99,546.92,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",543.02,546.99,533.5,540.07,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",535.2,547.89,531.13,542.68,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",538.55,569.39,529.84,533.18,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",566.71,568.9,554.1,563.24,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-08",569.04,569.73,560.26,566.52,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-05",563.17,569.44,557,567.03,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-04",555.3,565.38,555.08,563.15,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1165},"2025-12-03",562.8,570,554.09,{"symbol":5,"time":1175,"open":1176,"high":1176,"low":1177,"close":1178},"2025-12-02",572.88,564.85,566.81,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1050},"2025-12-01",572.39,573.6,565,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",570.99,573.76,568.23,570.46,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-26",565.63,572.75,563.51,571.18,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-25",544.48,566.03,542,565.44,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-24",558.37,560.55,539.51,540.79,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-21",551.26,564.61,549.59,560.3,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-20",558.91,561.34,545.88,551.24,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1222,"close":1224},"2025-11-19",547.64,558.88,556.71,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-18",536.34,550.13,535.06,548.32,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1227},"2025-11-17",539.42,543.68,535.35,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-14",536.06,546.79,534.33,538.19,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-13",537.78,541.15,531.32,536.66,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-12",539.27,543.24,534.57,534.88,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-11",534.36,540.1,531.63,539.46,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-10",533.76,537.32,523.14,532.54,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-07",523.27,534.97,519.46,533.57,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-06",522.63,525,513.1,523.08,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-05",523.64,534.06,517.58,525.64,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-04",512.37,524.95,511.32,522.95,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-03",511.48,517.11,501.91,513.65,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-31",512.7,515.81,497.38,513.19,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-30",526.3,527.1,516,518.54,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-29",528.8,534.04,525.1,529.09,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-28",534.5,540,529.14,532.38,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-27",530.65,538.14,527.08,535.95,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-24",535.82,536.93,528.62,531.14,{"symbol":5,"time":1333,"open":1334,"high":1334,"low":1335,"close":1336},"2025-10-23",544.85,531.8,532.87,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-22",549.28,550.41,542.91,545.15,{"symbol":5,"time":1344,"open":1345,"high":1345,"low":1346,"close":1347},"2025-10-21",565.22,547.59,548.13,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-20",564.57,565.99,558.07,564.4,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-17",564.18,567.8,557.46,567.05,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-16",562.35,563.95,555.82,561.33,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1217,"close":1370},"2025-10-15",565.74,571.85,564.17,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-14",568.07,572.18,560.2,561.19,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1161,"close":1381},"2025-10-13",557.61,567.93,565.62,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-10",552.61,558.8,552.03,556.67,{"symbol":5,"time":1389,"open":1390,"high":1104,"low":1391,"close":1392},"2025-10-09",554.39,546.49,552.24,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-08",554.59,555.05,549.21,553.74,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-07",559.1,565.36,547.26,554.78,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-06",565.45,566.37,557.42,558.82,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1414},"2025-10-03",564.37,567.48,554.77,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1418,"close":1420},"2025-10-02",555.36,564.14,561.4,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-01",564.09,569.34,558.61,559.16,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-30",558.36,566.73,558.08,565.32,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-29",548.84,560.95,545.03,560.94,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1110},"2025-09-26",545.69,549.48,533.98,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-25",545.12,547.91,542.43,543.13,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-24",551,556.44,544.5,547.05,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-23",549.6,556.02,546.94,551.08,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1464,"close":1466},"2025-09-22",542.44,548.18,547.45,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-19",545.36,547.95,537.99,547.1,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-18",550.81,557.52,541.38,543.71,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-17",565.72,571.57,554.65,555.31,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-16",554.88,565.71,548.65,561.18,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-15",554.28,562.98,552.46,554.91,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-12",554.75,559.37,549.12,553.89,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1505,"close":1507},"2025-09-11",540.28,557.38,553.99,{"symbol":5,"time":1509,"open":1510,"high":1397,"low":1511,"close":1512},"2025-09-10",546.48,529.33,538.5,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-09",514.26,543.2,505.3,541.3,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-08",516.11,523.04,505.64,521.5,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1523},"2025-09-05",499.3,506.7,498.34,{"symbol":5,"time":1531,"open":1532,"high":1532,"low":1533,"close":1534},"2025-09-04",501.73,494.64,498.18,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-03",497.57,501.16,493.7,499.6,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-02",490.89,498.77,490.5,497.98,{"symbol":5,"time":1548,"open":1549,"high":1549,"low":1550,"close":1551},"2025-08-29",497.77,490,494.52,{"symbol":5,"time":1553,"open":1554,"high":1554,"low":1550,"close":1555},"2025-08-28",498.58,496,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-27",496.31,500,491,498.29,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-26",498.92,505.65,493.98,496.78,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-25",502.37,503.43,496.18,496.61,{"symbol":5,"time":1575,"open":1576,"high":1576,"low":1577,"close":1578},"2025-08-22",510.52,498.87,503.26,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1565,"close":1583},"2025-08-21",511.46,512.21,510.18,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-20",510.95,515.91,508.8,513.39,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1592,"close":1594},"2025-08-19",505,511.72,509.04,{"symbol":5,"time":1596,"open":1597,"high":1576,"low":1598,"close":1599},"2025-08-18",506.54,505.91,506.2,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-15",508.56,509.79,505.04,507.84,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-14",515.98,522.23,507.15,508.18,{"symbol":5,"time":1613,"open":1614,"high":1614,"low":1615,"close":1616},"2025-08-13",518.91,509.33,515.09,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-12",517.3,520.33,512.54,519.65,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-11",519.06,521.97,513.82,515.78,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1293,"close":1633},"2025-08-08",520.2,523.96,518.97,{"symbol":5,"time":1635,"open":1636,"high":1636,"low":1637,"close":1638},"2025-08-07",523,512.81,518.28,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1641,"close":1643},"2025-08-06",514.17,522.29,521.49,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-05",521.29,524.34,513.77,514.75,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-04",521.61,529.53,520.27,523.25,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-01",519.38,524.52,516.01,522.78,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-31",524.03,530.59,518.81,520.13,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-30",522.97,527.93,521.56,525.12,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-29",524.17,527.75,519.7,521.96,{"symbol":5,"time":1681,"open":1682,"high":1665,"low":1683,"close":1684},"2025-07-28",525.54,523.55,525.04,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-25",527.82,531.24,525.5,527.51,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1625,"close":1695},"2025-07-24",524,529,526.06,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1693},"2025-07-23",523.38,530.17,519.69,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-22",520.31,526,519.12,523.42,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1709,"close":1711},"2025-07-21",510.19,520,518.26,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-18",516.62,518.5,506.69,510.25,{"symbol":5,"time":1719,"open":1720,"high":1720,"low":1721,"close":1722},"2025-07-17",519.72,508.61,515.67,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-16",520.66,521.64,515.04,517.8,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-15",522.55,524.21,517.38,517.66,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-14",517.41,526.47,514.12,523.28,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-11",523.6,526.66,514.31,516.59,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1743},"2025-07-10",521.04,526.72,517.74,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-09",513.22,522.71,508.25,522.32,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-08",522.64,526.82,509.19,512.3,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-07",517.23,526.33,514.14,526.16,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1766},"2025-07-03",510.3,517.31,508.89,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-07-02",509.36,511.75,505.01,510.92,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-07-01",508.01,512.78,504.49,510.64,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-30",504.7,510.91,499.81,510.27,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-27",503.53,511.71,499.95,506.18,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-26",507.05,509.22,501,504.01,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-25",510.51,511.01,504.11,505.13,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1790},"2025-06-24",510.5,514.32,501.37,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-23",505.45,510.82,500.33,510.43,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-20",506.67,511.8,498.72,500.27,{"symbol":5,"time":1829,"open":1830,"high":1830,"low":1517,"close":1831},"2025-06-18",511.05,506.31,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-17",505.74,512.42,503,507.63,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-16",506,512.23,505.02,506.39,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-13",506.96,512.88,502.07,506.16,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-12",500.85,507.31,495,506.99,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-11",490.99,504.08,488.91,499.53,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-10",496.02,509.08,481.3,490.2,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-09",441.59,443.5,433.63,439.29,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-06",447.21,449.12,440.11,444.04,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-05",448.41,450.49,443.53,445.69,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-04",439.26,449.76,436.03,448.25,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-03",438.67,444.33,433.16,438.68,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-02",436.51,443.52,435.47,440,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-30",440.79,448.48,437.58,437.76,{"symbol":5,"time":1911,"open":1912,"high":1912,"low":1913,"close":1914},"2025-05-29",446.75,438,440.51,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-28",447.5,451.61,444.8,447.51,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1917},"2025-05-27",446.91,449.92,444.72,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-23",442.08,448.1,441.6,445.73,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-22",449.98,452.37,443.72,444.05,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-21",454.33,456.25,448.29,450.43,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1946,"close":1948},"2025-05-20",455.98,460.32,458.64,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1951,"close":1953},"2025-05-19",450.87,456.75,456.09,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1956,"close":1958},"2025-05-16",442.43,456.49,456.15,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1956},"2025-05-15",430.67,445.92,430,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-14",431.59,435.23,430.65,430.86,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-13",436.8,440.29,430.6,432.8,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1972},"2025-05-12",450.26,454.98,434.73,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-09",451.04,456.24,434.15,448.66,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-08",465.03,471.78,450.31,452.5,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-07",467.41,474.97,465.82,465.96,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2001,"close":2003},"2025-05-06",462.65,467.79,467.2,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2006,"close":2008},"2025-05-05",454.61,470.56,466.38,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-02",460.02,464.36,457.97,458.65,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-01",460.54,462.59,455.02,455.54,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2018},"2025-04-30",461.5,463.7,455.51,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-29",452.8,464.42,451.81,463.4,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-28",450.18,455.34,447.43,454.23,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-25",447.13,450.75,443.07,447.34,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-24",453.99,454.94,444.63,447.29,{"symbol":5,"time":2051,"open":2052,"high":2052,"low":2053,"close":2054},"2025-04-23",467.03,449.54,455.39,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-22",457.89,463.42,453.34,458.89,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":1962,"close":2065},"2025-04-21",455.69,459.15,451.7,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-17",457.33,463.19,456.05,460.07,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2068},"2025-04-16",463.09,468.88,452.55,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-15",460.8,467.88,460.28,464.41,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-14",459.01,462.89,446.79,460.78,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-11",445,459.46,436.12,457.25,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-10",436.98,443.64,426.74,438.01,{"symbol":5,"time":2102,"open":2103,"high":1951,"low":2104,"close":2105},"2025-04-09",412.93,410.01,439.74,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-08",434.78,436.46,411.75,416.49,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-07",403.92,427.02,397.8,418.01,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-04",437.31,444.59,414.41,415.82,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2126,"close":2128},"2025-04-03",429.37,458.92,449.17,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2131,"close":2133},"2025-04-02",434.64,446.6,443.88,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-01",432.43,442.45,432.15,440.63,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-31",427.83,438.23,425.81,434.04,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2149},"2025-03-28",428.74,432,423.47,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-27",423.83,436.64,421.28,430.69,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-26",418.11,427.62,417.38,426,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-25",413.49,417.77,411.15,417.42,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-24",406.51,412.73,400.23,412.5,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-21",392.66,404.39,391.55,404,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-20",399.78,401.98,392.82,394.84,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2189,"close":2191},"2025-03-19",388.68,403.19,402.23,{"symbol":5,"time":2193,"open":2194,"high":2194,"low":2195,"close":2196},"2025-03-18",397.65,386.04,386.89,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-17",392.51,402.07,391.04,399.68,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-14",388.73,396.34,381.33,395.63,{"symbol":5,"time":2210,"open":2200,"high":2211,"low":2212,"close":2213},"2025-03-13",404.99,384.06,385.02,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2200},"2025-03-12",392.45,412.21,388.54,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-11",380,387.45,372.09,378.71,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-03-10",394.37,395.43,380.49,381.68,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-07",394,399.32,382.41,398.73,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-06",400.69,406.09,394.23,395.3,{"symbol":5,"time":2244,"open":2245,"high":2245,"low":2246,"close":2247},"2025-03-05",408.33,400.08,404.82,{"symbol":5,"time":2249,"open":2250,"high":2174,"low":2251,"close":2252},"2025-03-04",404.72,402.14,408.03,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-03",413.85,419.43,406.84,408,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-28",410.74,414.68,408.14,414.21,{"symbol":5,"time":2266,"open":2267,"high":2256,"low":2268,"close":2269},"2025-02-27",417.24,408.48,409.09,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-26",419.55,423.41,412.92,416,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2278,"close":2280},"2025-02-25",413.6,423.89,422.74,{"symbol":5,"time":2282,"open":2171,"high":2283,"low":2284,"close":2285},"2025-02-24",416.79,404.56,414.56,{"symbol":5,"time":2287,"open":2288,"high":2288,"low":2289,"close":2290},"2025-02-21",420.18,403.1,405.59,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-20",422.71,424.85,418.84,420.54,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2299,"close":2301},"2025-02-19",423.1,429.35,426.21,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-18",431.8,434.31,424.87,425.98,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-14",443.69,445.17,431.85,432.17,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-13",440.06,443.22,435.03,442.54,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-12",423.67,437.03,423.3,435.35,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-11",432.19,433.46,424.36,427.55,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2313},"2025-02-10",427.7,432.84,425.89,{"symbol":5,"time":2338,"open":2339,"high":2339,"low":2340,"close":2341},"2025-02-07",437.29,426.41,426.82,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-06",432.49,438.54,430.74,435.27,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-05",420.99,429.74,419.31,429.42,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2356,"close":2350},"2025-02-04",417.23,424.34,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-02-03",413.19,422.64,410.98,419.58,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-31",422.84,423.46,417.61,421.77,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-30",423.17,426.81,420.35,423.06,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2378,"close":2380},"2025-01-29",415.5,422.62,419.59,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-28",420,420.9,410.92,415.7,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2389,"close":2391},"2025-01-27",406.55,420.91,419.99,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-24",406.76,411.74,404.17,411.25,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-23",400.31,409.38,399.2,407.79,{"symbol":5,"time":2405,"open":2406,"high":2406,"low":2407,"close":2408},"2025-01-22",403.51,398.58,401.21,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-21",392.72,404.38,392.17,402.41,{"symbol":5,"time":2416,"open":2417,"high":2417,"low":2418,"close":2419},"2025-01-17",393.85,387.53,391.51,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-16",390.6,393.52,383.48,390.98,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-15",402.1,403,390.37,391.3,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-14",393.62,400.01,393.48,395,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2221,"close":2442},"2025-01-13",382.3,392.92,392.54,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-10",388.84,390.25,380.97,386.06,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-08",389.27,391.2,386.14,390.84,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-07",396.36,397.05,388.83,389.31,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-06",398.9,402.59,395.34,396.76,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-03",394.15,399.9,392.38,397.93,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2025-01-02",398.24,401.24,394.33,394.65,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-31",399.19,404.35,396.05,396.23,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-30",399.87,401.27,397.12,398.7,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-27",402.48,405.98,401.6,403.98,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-26",403.67,407.55,402.03,405.48,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2499},"2024-12-24",400.28,403.69,396.7,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-23",401,401.28,395.44,399.56,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-20",409.25,412.79,402.51,403.16,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-19",406.74,413.07,404.67,409.15,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2211,"close":2530},"2024-12-18",420.77,421.48,406.16,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-17",422.39,427.06,417.83,421.39,{"symbol":5,"time":2538,"open":2375,"high":2539,"low":2375,"close":2540},"2024-12-16",428.13,424.51,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-13",423.72,427.86,423.44,425.27,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-12",427.37,430.56,423.04,425.7,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2555,"close":2557},"2024-12-11",419.76,439.68,427.81,{"symbol":5,"time":2559,"open":2380,"high":2560,"low":2561,"close":2562},"2024-12-10",428.92,406.32,416.86,{"symbol":5,"time":2564,"open":2565,"high":2552,"low":2566,"close":2159},"2024-12-09",425.38,412.35,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-06",420.26,424.38,419.77,422.27,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-05",417.44,421.96,414.59,420.07,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-04",419.79,422.03,414.97,415.77,{"symbol":5,"time":2586,"open":2587,"high":2367,"low":2588,"close":2589},"2024-12-03",422.85,414.44,417.52,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-12-02",421.65,423.55,418.13,421.08,{"symbol":5,"time":2597,"open":2598,"high":2598,"low":2599,"close":2600},"2024-11-29",424.17,419.66,420.89,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-27",428.67,429.05,417.63,420.98,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-26",423.95,427.72,421.61,426.49,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-25",430.41,435.6,425.66,426.69,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2356,"close":2623},"2024-11-22",418.37,428.61,427.88,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-21",416.38,418.82,410.28,416.4,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-20",412.78,415.56,407.65,413.95,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-19",404.06,412.27,403.99,411.67,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2234,"close":2646},"2024-11-18",401.59,405.61,404.6,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-15",403.02,406.87,396.53,401.4,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-14",411.47,411.83,402.19,405.71,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":2662,"close":2663},"2024-11-13",418.19,408.95,409.11,{"symbol":5,"time":2665,"open":2666,"high":2621,"low":2667,"close":2668},"2024-11-12",413.06,410.21,417.06,{"symbol":5,"time":2670,"open":2174,"high":2671,"low":2672,"close":2673},"2024-11-11",415.07,409.47,410.97,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-08",414,420.27,412.39,412.85,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-11-07",410.75,416.6,408.13,413.37,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-11-06",409.07,416.13,404.65,409.18,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2694,"close":2696},"2024-11-05",377.6,397.49,396.9,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-04",388.12,393.91,379.44,381.08,{"symbol":5,"time":2704,"open":2423,"high":2705,"low":2706,"close":2707},"2024-11-01",396.74,392.41,393.19,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-31",398.26,398.59,392.64,394.02,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2716},"2024-10-30",398.31,400.38,397.69,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-29",399.69,400.63,395.11,398.51,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2199,"close":2729},"2024-10-28",393.76,401.17,400.61,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-25",389.07,391.41,386.92,391.13,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-24",391.32,392,384.6,386.62,{"symbol":5,"time":2743,"open":2744,"high":2454,"low":2745,"close":2746},"2024-10-23",388.52,387.17,390.5,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-22",389.6,391.53,387.44,390.42,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-21",390.12,393.27,388.53,392.12,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-18",387.7,390.4,386.78,390.15,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-10-17",391.77,386.01,387.08,{"symbol":5,"time":2771,"open":2218,"high":2772,"low":2773,"close":2774},"2024-10-16",390.32,383.4,389.72,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-15",391.35,396.57,389.04,389.23,{"symbol":5,"time":2782,"open":2783,"high":2739,"low":2784,"close":2785},"2024-10-14",388.39,386.39,390.78,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-11",380.88,387.15,380.7,385.9,{"symbol":5,"time":2793,"open":2794,"high":2794,"low":2795,"close":2788},"2024-10-10",389.19,375.19,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2798,"close":2800},"2024-10-09",381.18,392.26,391.19,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-08",373.64,381.2,373.12,380.74,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-10-07",371.57,374.56,368.16,372.42,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-04",366.65,370.79,366,370.59,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2815},"2024-10-03",367.75,370.96,363,{"symbol":5,"time":2825,"open":2826,"high":2826,"low":2827,"close":2828},"2024-10-02",377.36,369.27,370.17,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-01",376.63,378.4,370.43,377.47,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-30",373.14,375.9,370.08,375.71,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-27",376.39,376.41,371.28,373.31,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-26",371.69,375.25,367,373.76,{"symbol":5,"time":2854,"open":2855,"high":2855,"low":2856,"close":2857},"2024-09-25",373.83,369.36,371.98,{"symbol":5,"time":2859,"open":2860,"high":2860,"low":2861,"close":2862},"2024-09-24",378.9,371.79,371.87,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-23",371.08,378.63,369.37,377.94,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-20",363.52,368.39,362.42,368,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-19",372.24,373.79,364,365.23,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-18",375.31,377.75,372.5,373.02,{"symbol":5,"time":2888,"open":2889,"high":2889,"low":2890,"close":2883},"2024-09-17",383.33,372.82,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-16",384.49,386.31,380.17,380.68,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-13",382.73,387.04,379.05,381.63,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-12",375.09,382.31,374.52,382.07,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-11",371.9,374.31,366.52,373.38,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-10",367.13,376.88,366.4,374.91,{"symbol":5,"time":2922,"open":2923,"high":2923,"low":2924,"close":2925},"2024-09-09",376.78,365.96,366.97,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-09-06",380.24,383.27,372.25,373.82,{"symbol":5,"time":2933,"open":2934,"high":2440,"low":2935,"close":2806},"2024-09-05",358,352,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-04",352.93,355.01,350.52,354.52,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-03",364.05,365.05,353.94,354.92,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-30",360,363.5,354.94,362.31,{"symbol":5,"time":2955,"open":2956,"high":2956,"low":2957,"close":2958},"2024-08-29",368.48,357.84,358.84,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-28",372.48,373.45,366.6,368.08,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-27",374.68,375.37,371.16,372.96,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-26",372.33,375.53,369.54,375.43,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-23",371.51,372.62,368.13,369.4,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-22",378.66,379.7,369.41,370.07,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-21",378.31,378.79,373.01,378.36,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-20",382.61,387.57,373.95,374.82,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3003,"close":3005},"2024-08-19",378.89,385.28,382.81,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3008,"close":3010},"2024-08-16",376.97,383.69,380.29,{"symbol":5,"time":3012,"open":2970,"high":3013,"low":3014,"close":3015},"2024-08-15",382.9,372.93,378.42,{"symbol":5,"time":3017,"open":3018,"high":2982,"low":3019,"close":3020},"2024-08-14",368.14,365.69,366.31,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-13",372.45,372.94,365.47,367.21,{"symbol":5,"time":3028,"open":3029,"high":3029,"low":3030,"close":3031},"2024-08-12",375.54,369.49,371.01,{"symbol":5,"time":3033,"open":3034,"high":2968,"low":3035,"close":3036},"2024-08-09",374.15,369.28,374.76,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3039,"close":3041},"2024-08-08",368.86,377.98,375.52,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-07",378.14,378.43,366.07,367.54,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-08-06",372,379.13,371.82,373.73,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":2862},"2024-08-05",363.05,375.48,357.15,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-02",376.58,381.24,369.69,371.93,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-01",389.01,391.98,379.81,383.1,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-31",390.03,391.65,384.76,387.84,{"symbol":5,"time":3078,"open":2777,"high":2437,"low":3079,"close":3080},"2024-07-30",386.77,387.54,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-29",392.47,395.03,384.67,388.02,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3089,"close":3091},"2024-07-26",377.5,401.07,391.16,{"symbol":5,"time":3093,"open":3094,"high":3040,"low":3095,"close":3096},"2024-07-25",374.13,371.49,372.78,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3094},"2024-07-24",375.49,380.63,373.42,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-23",378.7,381.04,376.02,376.69,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":2838,"close":3112},"2024-07-22",377.22,380.78,378.96,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-19",376.42,379.98,375.18,376.65,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3115},"2024-07-18",381.07,383,371.03,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-17",380.52,381.78,377.24,379.11,{"symbol":5,"time":3131,"open":2440,"high":3132,"low":3133,"close":3134},"2024-07-16",386,380.59,383.3,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3137,"close":3139},"2024-07-15",377.25,381.71,379.79,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-12",376.79,379.01,375.2,376.44,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-07-11",370.73,376.3,368.99,376.04,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":2950,"close":3156},"2024-07-10",361.18,364.31,363.56,{"symbol":5,"time":3158,"open":2963,"high":3159,"low":3160,"close":3161},"2024-07-09",369.11,360.31,360.62,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-07-08",370.52,371.3,366.53,367.57,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":2856},"2024-07-05",369.89,371.18,366.33,{"symbol":5,"time":3174,"open":3175,"high":3000,"low":3176,"close":3177},"2024-07-03",373.9,370,370.26,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3175},"2024-07-02",376.08,376.46,372.27,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-07-01",381.82,375.34,377.19,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-28",383.17,385.82,377.44,381.56,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-27",379.92,383.01,377.84,382.87,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-26",380.99,382.35,376.5,381.69,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":2868,"close":2447},"2024-06-25",379.91,384.59,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-24",371.5,381.29,370.95,380.82,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-21",369.78,372.56,367.02,371.77,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-20",377.67,378.35,365.87,368.41,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-18",377.1,380.62,375.93,376.83,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-17",371.55,379.22,370.02,377.3,{"symbol":5,"time":3241,"open":3242,"high":3242,"low":3243,"close":3244},"2024-06-14",375.28,366.56,372.02,{"symbol":5,"time":3246,"open":2773,"high":2773,"low":3247,"close":3061},"2024-06-13",373,{"symbol":5,"time":3249,"open":2823,"high":3250,"low":3251,"close":3252},"2024-06-12",389.44,350,381.13,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-11",328,328.98,322.78,326.53,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-10",326.36,328.63,324.08,328.33,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3267,"close":3262},"2024-06-07",326.69,333.91,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-06",325.88,326.99,322.98,326.88,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-05",326.56,328.53,321.08,326.12,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-04",328.74,330.77,313.89,322.7,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-03",330.61,334,327.67,330.97,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-31",328.87,332.36,326.83,331.78,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-30",325.91,329.07,323.21,327.65,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-29",335,337.2,325.1,325.32,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-28",342,342.26,335.04,337.32,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-24",339.74,344.61,337.44,343.14,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-23",337.14,341.06,334.48,338.19,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-22",335.9,340.87,334.15,337.08,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-21",334.63,336.88,332.86,336.17,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-20",335.46,339.42,333.27,334.47,{"symbol":5,"time":3348,"open":3290,"high":3349,"low":3350,"close":3351},"2024-05-17",335.76,332.12,335.48,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-16",338,339.09,332.69,333.93,{"symbol":5,"time":3359,"open":3331,"high":3360,"low":3361,"close":3362},"2024-05-15",339.88,335.72,337.68,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-14",341.73,344.01,336.61,337.76,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-13",338.82,340.59,337.62,340.26,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-10",333.14,337.78,331.12,337.61,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-09",329.06,333.24,328.28,332.91,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-08",329.94,332.95,323.84,327.9,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3395,"close":3397},"2024-05-07",323.2,330.8,329.86,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3395},"2024-05-06",315.63,323.44,314.92,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-03",316.88,317.7,313.67,313.92,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-02",319.69,320,314.3,316.58,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-05-01",318.55,321.47,318.21,318.66,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-30",321.45,323.13,318.02,319.58,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-29",320.98,324.39,319.59,323.27,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3435,"close":3437},"2024-04-26",317.74,322.62,320.03,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3440,"close":3442},"2024-04-25",313.95,321.81,317.78,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3445,"close":3447},"2024-04-24",312.51,317.22,315.64,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-23",313.17,314.89,311.83,313.32,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-22",310.83,316.52,309.51,313.48,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-19",310.09,312.21,307.01,310.41,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-18",311.05,312.3,308.7,309.4,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-17",316.02,317.45,306.69,309.17,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-16",312.98,315.99,311.47,312.55,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-15",312.95,315.52,311.16,312.78,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-04-12",307.76,311.03,306.6,310.06,{"symbol":5,"time":3497,"open":3498,"high":3498,"low":3499,"close":3500},"2024-04-11",312.69,306.8,309.79,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-10",310.68,312.61,306.45,312.33,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3476,"close":3511},"2024-04-09",311.92,312.64,312.19,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-04-08",314.7,318.48,312.25,313.23,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3520,"close":3522},"2024-04-05",310.34,317.09,316.67,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-04",316.43,317.93,309.02,311.18,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-03",312.5,316.68,309.71,315.51,{"symbol":5,"time":3536,"open":3440,"high":3537,"low":3538,"close":3531},"2024-04-02",315.03,308.86,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-04-01",317.94,320.19,314.23,315.37,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-28",319.2,320.47,316.78,318.45,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-03-27",319.24,320.7,316.12,318.69,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-26",320.39,324.4,315.49,316.46,{"symbol":5,"time":3564,"open":3565,"high":3412,"low":3566,"close":3567},"2024-03-25",318.54,316.04,319.38,{"symbol":5,"time":3569,"open":3550,"high":3570,"low":3571,"close":3572},"2024-03-22",319.98,316.42,316.59,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-21",316.2,318.27,313.91,318.11,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-20",309.7,315.39,307.96,315.15,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-19",306.47,310,306.42,308.92,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-18",306.25,308.65,303.95,305.17,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-03-15",297.25,307.21,297.09,305.43,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-14",296.53,299.92,293.81,297.52,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-13",293.6,296.19,290,295.91,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-12",296,302.04,291.31,294.03,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-11",301.44,303.65,297.18,298.76,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-08",307.52,308,301.18,302.18,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-07",303.53,307.86,303,307.15,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3641,"close":3643},"2024-03-06",294.93,304.44,300.91,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-03-05",314.27,314.99,290.79,291.28,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-03-04",308.22,314.96,308.09,313.7,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-03-01",303.63,307.64,303.58,306.85,{"symbol":5,"time":3663,"open":3664,"high":3664,"low":3665,"close":3666},"2024-02-29",305.45,302.25,304.49,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3670},"2024-02-28",301.21,304.12,300.87,{"symbol":5,"time":3673,"open":3674,"high":3632,"low":3675,"close":3676},"2024-02-27",300.26,299.02,300.92,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-26",299.28,301.22,298.08,299.04,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-23",296.34,300.67,295.61,299.75,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-22",288.85,294.92,288.12,294.56,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-21",289.08,290.33,287.77,288.18,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-20",289.74,291.16,286.46,288.48,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-16",286.64,290.13,285.59,287.66,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3715,"close":3717},"2024-02-15",284.57,289.32,286.13,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-14",282.43,284.28,280.05,283.75,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-13",285.16,287.11,279.99,280.66,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-12",285,287.98,281.68,285.07,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-02-09",284.58,286.61,281.59,286.44,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3744,"close":3746},"2024-02-08",275.27,285.43,285.02,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-07",277.77,280.35,274.81,275.2,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-06",273.91,276.61,272.46,276.11,{"symbol":5,"time":3760,"open":3761,"high":3761,"low":3762,"close":3763},"2024-02-05",275.64,269.5,273.52,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-02-02",274.73,276.82,272.56,275.06,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-02-01",271.16,276.29,269.35,274.74,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-31",272.98,274.01,269.6,271.36,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-30",273.1,274.61,268.96,274.41,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-29",274.82,275.03,268.07,273.25,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-26",283.46,284.65,274.07,275.45,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-25",282.51,284.87,281.23,283.83,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-24",286.36,287.08,281.75,282.17,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3732,"close":3816},"2024-01-23",286.58,288.53,285.73,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3797,"close":3821},"2024-01-22",286.94,287.62,286.09,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-19",284.61,287.52,282.59,285.58,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-18",286.54,287.17,282.24,285.21,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-17",288.41,291.51,286.79,287.04,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-16",288.76,289.97,286.98,288.58,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3825},"2024-01-12",287.74,289.68,287.27,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2024-01-11",283.54,287.2,281.26,287.12,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-10",282.29,284.06,279.91,282.98,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-09",285.6,286.67,283,283.02,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3805,"close":3711},"2024-01-08",285.27,287.91,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-05",279.54,285.33,277.91,284.34,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2024-01-04",277.44,279.95,277.15,278.9,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2024-01-03",277,278.47,274.51,276.16,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3893,"close":3895},"2024-01-02",273.39,277.6,277.58,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3793,"close":3775},"2023-12-29",274.5,275.52,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-28",274.34,275.49,274.17,275.01,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-27",274.18,275.31,273.01,274.53,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-26",273.02,273.79,271.6,272.7,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-22",274.36,275.8,273,273.81,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-21",271.04,274.21,270.03,274,{"symbol":5,"time":3931,"open":3932,"high":3932,"low":3933,"close":3934},"2023-12-20",273.65,269.38,269.43,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-12-19",272.78,274.89,271.9,273.87,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-12-18",270.17,272.92,269.75,271.42,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-12-15",272,273.17,267.54,267.7,{"symbol":5,"time":3954,"open":3955,"high":3955,"low":3956,"close":3957},"2023-12-14",278.25,266.58,271.33,{"symbol":5,"time":3959,"open":3758,"high":3960,"low":3961,"close":3962},"2023-12-13",281.98,272.68,278.13,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-12",270.64,284.49,266.56,272.67,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3923},"2023-12-11",271.97,273.99,267.19,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-12-08",271.01,272.41,267.87,268.01,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3940,"close":3984},"2023-12-07",277.01,280.99,274.65,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-12-06",275.57,276.62,273.35,274.68,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3987},"2023-12-05",276.65,277.96,275.5,{"symbol":5,"time":3997,"open":3899,"high":3998,"low":3899,"close":3999},"2023-12-04",280.31,276.98,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-01",276.13,277.9,274.93,276.31,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":3778,"close":4010},"2023-11-30",274.71,276.04,275.4,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-29",279.82,280.6,273.27,273.75,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-28",282.1,282.64,276.89,279.42,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4020},"2023-11-27",282.25,283.19,279.5,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-24",284.96,285.17,281.44,282.13,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-22",284.75,286.62,282.33,284.6,{"symbol":5,"time":4041,"open":4042,"high":3805,"low":4043,"close":4044},"2023-11-21",281.49,279.45,282.89,{"symbol":5,"time":4046,"open":4047,"high":3867,"low":4048,"close":4049},"2023-11-20",278.16,277.37,281.62,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-17",282.35,282.42,272.73,277.72,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-16",281.78,284,279.29,281.31,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-11-15",282.04,283.8,279.75,282.75,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":3875,"close":4072},"2023-11-14",280,283.48,281.45,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4075,"close":4077},"2023-11-13",275.63,279.71,279.12,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-10",276.06,277.74,275.22,275.93,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-09",274.84,276.51,271.11,275.19,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":3984},"2023-11-08",275,276.86,272.15,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":3920},"2023-11-07",272.2,274.95,272.09,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-11-06",274.27,274.79,271.38,272.85,{"symbol":5,"time":4107,"open":4108,"high":4004,"low":4109,"close":4110},"2023-11-03",272.18,271.86,273.57,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-02",270.42,274.15,269.36,270.75,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-01",272.22,273.83,269.51,270.21,{"symbol":5,"time":4124,"open":3965,"high":4125,"low":4126,"close":4127},"2023-10-31",273.44,270.16,271.91,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":3965},"2023-10-30",269.15,272.82,266.55,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-27",272.31,273.88,268.13,268.5,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-26",269.07,273.58,269.02,271.44,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4147,"close":4149},"2023-10-25",265.65,270.86,268.86,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-24",265.72,268,264.4,265.99,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-23",261.03,266.77,260.13,264.76,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-20",264.05,267.34,261.71,261.98,{"symbol":5,"time":4169,"open":4170,"high":4170,"low":4171,"close":4172},"2023-10-19",269.28,263.12,264.06,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-10-18",274.44,274.78,268.63,269.01,{"symbol":5,"time":4180,"open":4181,"high":4092,"low":4182,"close":3798},"2023-10-17",268.56,268.21,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-10-16",268.68,271.17,267.62,268.57,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-10-13",266.84,268.95,262.55,266.48,{"symbol":5,"time":4196,"open":4197,"high":4197,"low":4198,"close":4199},"2023-10-12",273.47,265.84,266.37,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-11",277.22,278.21,271.27,271.89,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4208,"close":4210},"2023-10-10",273.11,278.83,276.43,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4213,"close":4215},"2023-10-09",268.16,273.46,272.43,{"symbol":5,"time":4217,"open":3917,"high":4131,"low":4218,"close":4219},"2023-10-06",267.52,269.69,{"symbol":5,"time":4221,"open":4222,"high":4092,"low":4222,"close":4223},"2023-10-05",271.07,274.03,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4054},"2023-10-04",269.83,273.23,267.5,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-10-03",271.43,276.7,267.24,268.7,{"symbol":5,"time":4236,"open":4237,"high":4238,"low":4239,"close":4240},"2023-10-02",271.26,272.48,270.77,271.8,{"symbol":5,"time":4242,"open":4243,"high":4243,"low":4244,"close":4245},"2023-09-29",274.91,271.09,271.52,{"symbol":5,"time":4247,"open":3904,"high":4083,"low":4248,"close":4249},"2023-09-28",273.5,274.12,{"symbol":5,"time":4251,"open":4252,"high":3995,"low":4253,"close":4254},"2023-09-27",274.63,272.1,274.09,{"symbol":5,"time":4256,"open":4257,"high":3875,"low":4258,"close":4259},"2023-09-26",277.1,274.4,274.64,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4265},"2023-09-25",278,279.94,276.15,278.55,{"symbol":5,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-09-22",279.24,281.27,277.48,277.86,{"symbol":5,"time":4273,"open":4274,"high":4274,"low":4275,"close":4276},"2023-09-21",281.36,278.07,278.59,[4278,4284,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4352,4357,4362,4367,4372,4377,4379,4384,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4452,4457,4462,4467,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4540,4545,4549,4554,4559,4563,4567,4572,4577,4582,4587,4592,4597,4602,4607,4611,4616,4621,4625,4630,4635,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4692,4697,4702,4707,4711,4715,4720,4725,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4907,4912,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4970,4975,4979,4984,4989,4994,4999,5004,5008,5013,5018,5023,5028,5033,5038,5043,5047,5052,5056,5061,5066,5070,5074,5079,5084,5088,5091,5096,5101,5105,5109,5112,5116,5120,5125,5128,5133,5137,5141,5146,5150,5155,5160,5164,5168,5172,5177,5182,5187,5191,5196,5200,5205,5209,5214,5219,5223,5227,5232,5237,5242,5247,5252,5257,5262,5266,5270,5274,5279,5282,5287,5292,5297,5302,5306,5308,5312,5317,5322,5326,5331,5335,5339,5344,5348,5351,5356,5361,5365,5370,5373,5378,5383,5387,5390,5395,5399,5404,5408,5413,5417,5422,5427,5432,5436,5441,5445,5449,5453,5458,5462,5467,5472,5477,5482,5487,5492,5496,5500,5505,5510,5515,5520,5524],{"symbol":4279,"time":26,"open":4280,"high":4281,"low":4282,"close":4283},"SPY",761.31,762,757.97,761.69,{"symbol":4279,"time":32,"open":4285,"high":4286,"low":4287,"close":667},763.15,763.57,759.96,{"symbol":4279,"time":38,"open":4289,"high":4290,"low":4291,"close":4292},759.5,761.67,749.6,754.05,{"symbol":4279,"time":44,"open":4294,"high":4295,"low":4296,"close":4297},760.12,760.35,756.15,757.39,{"symbol":4279,"time":50,"open":4299,"high":4300,"low":4301,"close":4302},759,763.52,757.93,760.88,{"symbol":4279,"time":56,"open":4304,"high":4305,"low":4306,"close":4307},764.72,766.38,763.6,764.29,{"symbol":4279,"time":61,"open":4309,"high":4310,"low":4311,"close":4312},758.03,760.11,756.64,757.83,{"symbol":4279,"time":67,"open":4314,"high":4315,"low":4316,"close":4317},764.08,764.47,760.94,762.4,{"symbol":4279,"time":73,"open":4319,"high":4320,"low":4321,"close":4322},769.07,769.7,765.14,765.96,{"symbol":4279,"time":79,"open":4324,"high":4325,"low":4326,"close":4327},772.01,772.87,769,770.19,{"symbol":4279,"time":85,"open":4329,"high":4330,"low":4331,"close":4332},767.9,774.03,767.45,773.17,{"symbol":4279,"time":91,"open":4334,"high":4335,"low":4336,"close":4337},762.45,766.43,761.73,765.16,{"symbol":4279,"time":97,"open":4339,"high":4340,"low":4341,"close":4342},762.01,764.67,759.48,761.78,{"symbol":4279,"time":103,"open":4344,"high":4345,"low":4304,"close":4346},767.33,768,767.05,{"symbol":4279,"time":109,"open":4348,"high":4349,"low":4350,"close":4351},771.76,775.3,768.31,769.35,{"symbol":4279,"time":115,"open":4353,"high":4354,"low":4355,"close":4356},768.5,772.36,767.16,771.1,{"symbol":4279,"time":121,"open":4358,"high":4359,"low":4360,"close":4361},764.73,767.35,763.93,766.08,{"symbol":4279,"time":127,"open":4363,"high":4364,"low":4365,"close":4366},766.16,766.78,763.05,765.91,{"symbol":4279,"time":133,"open":4368,"high":4369,"low":4370,"close":4371},764.78,765.22,762.08,763.47,{"symbol":4279,"time":139,"open":4373,"high":4374,"low":4375,"close":4376},766.05,767.85,764.17,765.72,{"symbol":4279,"time":144,"open":4322,"high":4378,"low":118,"close":667},768.15,{"symbol":4279,"time":150,"open":4380,"high":4381,"low":4382,"close":4383},770.36,772.47,768.1,769.06,{"symbol":4279,"time":156,"open":4385,"high":4386,"low":4387,"close":4331},768.7,769.5,766.92,{"symbol":4279,"time":162,"open":4389,"high":4390,"low":4391,"close":4392},776.18,776.78,772.51,772.67,{"symbol":4279,"time":168,"open":4394,"high":4395,"low":4396,"close":4397},778.54,778.8,775.43,776.34,{"symbol":4279,"time":174,"open":4399,"high":4400,"low":4401,"close":4402},774.87,779.37,774.11,777.88,{"symbol":4279,"time":180,"open":4404,"high":4405,"low":4406,"close":4407},774.71,774.9,771.28,772.49,{"symbol":4279,"time":186,"open":4409,"high":4410,"low":4411,"close":4412},774.53,774.61,769.2,770.56,{"symbol":4279,"time":192,"open":4414,"high":4415,"low":4416,"close":4417},772.6,775.05,771.62,773.03,{"symbol":4279,"time":197,"open":4419,"high":4420,"low":4421,"close":4422},771.02,773.92,769.61,773.26,{"symbol":4279,"time":203,"open":4424,"high":4425,"low":4426,"close":4427},770.21,771.82,767.46,768.56,{"symbol":4279,"time":209,"open":4429,"high":4430,"low":4431,"close":4432},775.85,776.85,769.51,769.79,{"symbol":4279,"time":215,"open":4434,"high":4435,"low":4436,"close":4437},760.63,773.41,760.52,771.33,{"symbol":4279,"time":221,"open":4439,"high":4440,"low":4441,"close":4442},749.44,758.58,748.8,757.67,{"symbol":4279,"time":227,"open":4444,"high":4445,"low":4446,"close":4447},744.68,748.9,737.68,747.03,{"symbol":4279,"time":233,"open":4449,"high":658,"low":4450,"close":4451},736.05,734.59,741.69,{"symbol":4279,"time":239,"open":4453,"high":4454,"low":4455,"close":4456},739.97,742.68,729.1,729.46,{"symbol":4279,"time":244,"open":4458,"high":4459,"low":4460,"close":4461},739.19,742.79,735.98,740.86,{"symbol":4279,"time":250,"open":4463,"high":4464,"low":4465,"close":4466},744.91,745.53,735.87,739.09,{"symbol":4279,"time":255,"open":4468,"high":4469,"low":661,"close":4470},738.51,743.72,738.93,{"symbol":4279,"time":261,"open":4472,"high":4473,"low":4474,"close":4475},739.37,742.56,735.21,738.18,{"symbol":4279,"time":267,"open":4477,"high":4478,"low":4479,"close":4480},746.62,750.02,746.37,747.41,{"symbol":4279,"time":273,"open":4482,"high":4483,"low":4484,"close":4485},746.29,749.04,744.18,748.28,{"symbol":4279,"time":278,"open":4487,"high":4488,"low":4489,"close":4490},747.06,748.73,741.51,742.09,{"symbol":4279,"time":284,"open":4492,"high":4493,"low":4494,"close":4495},742.08,747.29,740.8,743.29,{"symbol":4279,"time":290,"open":4497,"high":4498,"low":4499,"close":4500},752.76,754.57,747.88,750.72,{"symbol":4279,"time":295,"open":4502,"high":4503,"low":4504,"close":4505},754.24,755.58,750.2,754.81,{"symbol":4279,"time":301,"open":4507,"high":4508,"low":4509,"close":4510},750.91,753.34,748.66,751.83,{"symbol":4279,"time":307,"open":4512,"high":4513,"low":4514,"close":4515},752.47,753.91,748,749.17,{"symbol":4279,"time":313,"open":4517,"high":4518,"low":4519,"close":4520},752.05,755.42,748.1,754.95,{"symbol":4279,"time":319,"open":4522,"high":4523,"low":4524,"close":4525},747.35,751.97,745.59,751.71,{"symbol":4279,"time":324,"open":4527,"high":4528,"low":4529,"close":4530},743.16,746.15,739.51,745.4,{"symbol":4279,"time":330,"open":4532,"high":4533,"low":4534,"close":4535},750.22,750.96,745.21,747.71,{"symbol":4279,"time":336,"open":4537,"high":4538,"low":4480,"close":4539},748.74,752.41,751.28,{"symbol":4279,"time":342,"open":4541,"high":4542,"low":4543,"close":4544},747.4,751.31,740.03,744.78,{"symbol":4279,"time":348,"open":4546,"high":4439,"low":4547,"close":4548},745,742.38,745.76,{"symbol":4279,"time":352,"open":4550,"high":4551,"low":4552,"close":4553},741.29,748.02,740.89,746.77,{"symbol":4279,"time":358,"open":4555,"high":4556,"low":4557,"close":4558},736.53,741.56,732.09,741,{"symbol":4279,"time":364,"open":4560,"high":4555,"low":4561,"close":4562},728.95,716.58,728.99,{"symbol":4279,"time":370,"open":4564,"high":4472,"low":4565,"close":4566},738.91,729.6,734.3,{"symbol":4279,"time":375,"open":4568,"high":4569,"low":4570,"close":4571},735.17,739.95,730.84,733.24,{"symbol":4279,"time":381,"open":4573,"high":4574,"low":4575,"close":4576},733.81,739.63,732.3,733.58,{"symbol":4279,"time":387,"open":4578,"high":4579,"low":4580,"close":4581},747.7,750.18,743.13,744.39,{"symbol":4279,"time":391,"open":4583,"high":4584,"low":4585,"close":4586},747.76,748.23,743.86,746.74,{"symbol":4279,"time":397,"open":4588,"high":4589,"low":4590,"close":4591},751.29,752.15,739.22,740.96,{"symbol":4279,"time":402,"open":4593,"high":4594,"low":4595,"close":4596},754.55,755.44,749.88,750.33,{"symbol":4279,"time":408,"open":4598,"high":4599,"low":4600,"close":4601},751.85,756.68,751.76,754.83,{"symbol":4279,"time":413,"open":4603,"high":4604,"low":4605,"close":4606},740.71,744.44,735.03,741.75,{"symbol":4279,"time":419,"open":4608,"high":112,"low":4609,"close":4610},728.76,724.41,737.76,{"symbol":4279,"time":425,"open":4612,"high":4613,"low":4614,"close":4615},733.39,738.38,725.33,725.43,{"symbol":4279,"time":431,"open":4617,"high":4618,"low":4619,"close":4620},743.63,746.9,722.59,737.05,{"symbol":4279,"time":437,"open":4622,"high":4623,"low":4624,"close":4590},743.36,745.34,738.19,{"symbol":4279,"time":443,"open":4626,"high":4627,"low":4628,"close":4629},752.31,752.82,735.53,737.55,{"symbol":4279,"time":449,"open":4631,"high":4632,"low":4633,"close":4634},752.1,758.31,751.47,757.09,{"symbol":4279,"time":455,"open":4636,"high":4637,"low":4638,"close":4502},758.15,758.8,753.57,{"symbol":4279,"time":461,"open":4640,"high":4641,"low":4642,"close":4643},757.03,760.4,756.75,759.57,{"symbol":4279,"time":466,"open":4645,"high":4646,"low":4647,"close":4648},755.36,760.28,754.69,758.54,{"symbol":4279,"time":472,"open":4650,"high":4651,"low":4647,"close":4652},755.9,758.08,756.48,{"symbol":4279,"time":478,"open":4654,"high":4655,"low":4656,"close":4657},750.25,755.15,749.23,754.6,{"symbol":4279,"time":483,"open":4659,"high":4660,"low":4661,"close":4662},750.88,751.38,748.22,750.46,{"symbol":4279,"time":489,"open":4664,"high":4665,"low":4666,"close":4667},750.01,752.13,748.37,750.59,{"symbol":4279,"time":494,"open":4669,"high":4670,"low":4671,"close":4672},746.24,748.94,744.48,745.64,{"symbol":4279,"time":500,"open":4674,"high":4675,"low":4676,"close":4677},738.64,744.87,737.03,742.72,{"symbol":4279,"time":506,"open":4679,"high":4680,"low":4681,"close":4682},735.71,741.87,733.89,741.25,{"symbol":4279,"time":512,"open":4684,"high":4685,"low":4686,"close":4687},734.78,737.65,731.53,733.73,{"symbol":4279,"time":518,"open":4689,"high":4690,"low":4612,"close":4691},739.83,741.42,738.65,{"symbol":4279,"time":524,"open":4693,"high":4694,"low":4695,"close":4696},741.79,743.46,737.96,739.17,{"symbol":4279,"time":530,"open":4698,"high":4699,"low":4700,"close":4701},743.65,749.53,743.56,748.17,{"symbol":4279,"time":535,"open":4703,"high":4704,"low":4705,"close":4706},738.47,743.91,735.47,742.31,{"symbol":4279,"time":541,"open":4708,"high":4709,"low":4710,"close":4475},736.89,738.84,731.83,{"symbol":4279,"time":546,"open":4712,"high":4713,"low":4712,"close":4714},736.45,740.79,739.3,{"symbol":4279,"time":551,"open":4716,"high":4717,"low":4718,"close":4719},734.93,738.08,734.57,737.62,{"symbol":4279,"time":556,"open":4721,"high":4722,"low":4723,"close":4724},735.05,736.13,729.75,731.58,{"symbol":4279,"time":562,"open":4726,"high":4450,"low":4727,"close":4728},728.16,727.82,733.83,{"symbol":4279,"time":568,"open":4730,"high":4731,"low":4732,"close":4733},721.77,725.04,721.49,723.77,{"symbol":4279,"time":574,"open":4735,"high":4736,"low":4737,"close":4738},720.07,722.12,714.99,718.01,{"symbol":4279,"time":580,"open":4740,"high":4741,"low":4742,"close":4743},721.25,724.87,720.47,720.65,{"symbol":4279,"time":585,"open":4745,"high":4746,"low":4747,"close":4748},714.63,719.79,710.45,718.66,{"symbol":4279,"time":590,"open":4750,"high":4751,"low":4752,"close":4753},711,712.2,708.37,711.58,{"symbol":4279,"time":595,"open":4755,"high":4756,"low":4757,"close":4758},711.82,712.88,709.25,711.69,{"symbol":4279,"time":601,"open":4760,"high":4761,"low":4762,"close":4763},713.17,715.63,712.3,715.17,{"symbol":4279,"time":607,"open":4765,"high":4766,"low":4767,"close":4768},710.75,714.47,709.01,713.94,{"symbol":4279,"time":613,"open":4770,"high":4771,"low":4772,"close":4773},709.5,712.36,702.28,708.45,{"symbol":4279,"time":619,"open":4775,"high":4776,"low":4777,"close":4778},709.15,711.45,708.22,711.21,{"symbol":4279,"time":625,"open":4780,"high":4781,"low":4782,"close":4783},710.28,711.28,702.64,704.08,{"symbol":4279,"time":630,"open":4785,"high":4786,"low":4787,"close":4788},708.78,709.91,706.14,708.72,{"symbol":4279,"time":636,"open":4787,"high":4790,"low":4791,"close":4792},712.39,705.76,710.14,{"symbol":4279,"time":642,"open":4794,"high":4795,"low":4796,"close":4797},701.06,702.78,698.53,701.66,{"symbol":4279,"time":648,"open":4799,"high":4800,"low":4801,"close":4802},695.26,700.28,694.2,699.94,{"symbol":4279,"time":654,"open":4804,"high":4805,"low":4806,"close":4807},687.69,694.58,687.66,694.46,{"symbol":4279,"time":660,"open":4809,"high":4810,"low":4811,"close":4812},677.41,686.3,676.58,686.1,{"symbol":4279,"time":665,"open":4814,"high":4815,"low":4816,"close":4817},681.32,682.03,678.45,679.46,{"symbol":4279,"time":671,"open":4819,"high":4820,"low":4821,"close":4822},674.84,681.16,673.77,679.91,{"symbol":4279,"time":676,"open":4824,"high":4825,"low":4826,"close":4827},676.39,677.08,671.46,676.01,{"symbol":4279,"time":682,"open":4829,"high":4830,"low":4831,"close":4832},656.65,659.61,651.06,659.22,{"symbol":4279,"time":687,"open":4834,"high":4835,"low":4836,"close":4837},655.86,659.72,655.52,658.93,{"symbol":4279,"time":693,"open":4839,"high":4840,"low":4841,"close":4842},646.42,658.2,645.11,655.83,{"symbol":4279,"time":699,"open":4844,"high":4845,"low":4846,"close":4847},653.9,658.52,653,655.24,{"symbol":4279,"time":705,"open":4849,"high":4850,"low":4851,"close":4852},638.94,651.54,637.98,650.34,{"symbol":4279,"time":710,"open":4854,"high":4855,"low":4856,"close":4857},640.11,640.37,629.28,631.97,{"symbol":4279,"time":715,"open":4859,"high":4860,"low":4861,"close":4862},642.5,642.66,633.11,634.09,{"symbol":4279,"time":721,"open":4864,"high":4865,"low":4866,"close":4867},652.06,654.85,644.82,645.09,{"symbol":4279,"time":727,"open":4869,"high":4870,"low":4871,"close":4872},658.67,660.89,654.24,656.82,{"symbol":4279,"time":732,"open":4874,"high":4875,"low":4876,"close":4877},651.32,657.03,649.88,653.18,{"symbol":4279,"time":737,"open":4879,"high":4880,"low":4881,"close":4882},658.07,662.62,653.94,655.38,{"symbol":4279,"time":743,"open":4884,"high":4885,"low":4886,"close":4887},656.51,656.69,644.72,648.57,{"symbol":4279,"time":749,"open":4889,"high":4890,"low":4891,"close":4892},656.97,662.98,655.17,659.8,{"symbol":4279,"time":755,"open":4894,"high":4895,"low":4896,"close":4897},668.36,669.72,661.19,661.43,{"symbol":4279,"time":761,"open":4899,"high":4900,"low":4901,"close":4902},672.39,674.44,669.7,670.79,{"symbol":4279,"time":766,"open":767,"high":4904,"low":4905,"close":4906},672.07,667.12,669.03,{"symbol":4279,"time":772,"open":4908,"high":4909,"low":4910,"close":4911},669.27,672.34,661.36,662.29,{"symbol":4279,"time":778,"open":873,"high":4913,"low":4914,"close":4915},671.65,665.87,666.06,{"symbol":4279,"time":783,"open":4917,"high":4918,"low":4919,"close":4920},677.58,680.08,673.34,676.33,{"symbol":4279,"time":789,"open":4922,"high":4923,"low":4924,"close":4925},677.72,683.36,674.76,677.18,{"symbol":4279,"time":795,"open":4927,"high":4928,"low":4929,"close":4930},666.39,679.92,662.39,678.27,{"symbol":4279,"time":801,"open":4932,"high":4933,"low":4934,"close":4935},673.41,676.11,669.76,672.38,{"symbol":4279,"time":807,"open":4937,"high":4938,"low":4939,"close":4940},682.08,685.53,675.61,681.31,{"symbol":4279,"time":813,"open":4942,"high":4943,"low":4944,"close":4945},681.63,687.09,679.62,685.13,{"symbol":4279,"time":819,"open":4947,"high":4948,"low":4949,"close":4950},675.06,682.61,669.66,680.33,{"symbol":4279,"time":824,"open":4952,"high":4953,"low":4954,"close":4955},678.7,688.62,678.02,686.38,{"symbol":4279,"time":829,"open":4957,"high":4958,"low":4959,"close":4960},683.09,686.86,681.64,685.99,{"symbol":4279,"time":835,"open":4962,"high":4963,"low":4964,"close":4965},693.28,693.3,684.35,689.3,{"symbol":4279,"time":841,"open":4967,"high":4968,"low":774,"close":4969},690.18,693.68,693.15,{"symbol":4279,"time":847,"open":4971,"high":4972,"low":4973,"close":4974},681.9,688.35,680,687.35,{"symbol":4279,"time":853,"open":4976,"high":831,"low":4977,"close":4978},687.83,680.37,682.39,{"symbol":4279,"time":859,"open":4980,"high":4981,"low":4982,"close":4983},682.32,690.06,681.73,689.43,{"symbol":4279,"time":865,"open":4985,"high":4986,"low":4987,"close":4988},683.84,686.18,681.55,684.48,{"symbol":4279,"time":871,"open":4990,"high":4991,"low":4992,"close":4993},684.02,689.15,682.83,686.29,{"symbol":4279,"time":877,"open":4995,"high":4996,"low":4997,"close":4998},680.14,684.94,675.78,682.85,{"symbol":4279,"time":883,"open":5000,"high":5001,"low":5002,"close":5003},681.69,686.28,677.52,681.75,{"symbol":4279,"time":889,"open":5005,"high":5006,"low":4977,"close":5007},694.24,695.35,681.27,{"symbol":4279,"time":895,"open":5009,"high":5010,"low":5011,"close":5012},696.39,697.14,689.18,691.96,{"symbol":4279,"time":901,"open":5014,"high":5015,"low":5016,"close":5017},694.95,696.54,691.66,692.12,{"symbol":4279,"time":907,"open":5019,"high":5020,"low":5021,"close":5022},689.42,695.87,688.34,693.95,{"symbol":4279,"time":913,"open":5024,"high":5025,"low":5026,"close":5027},681.46,692.31,680.85,690.62,{"symbol":4279,"time":918,"open":5029,"high":5030,"low":5031,"close":5032},680.94,683.69,675.79,677.62,{"symbol":4279,"time":924,"open":5034,"high":5035,"low":5036,"close":5037},690.35,691.45,681.76,686.19,{"symbol":4279,"time":930,"open":5039,"high":5040,"low":5041,"close":5042},696.21,696.96,684.03,689.53,{"symbol":4279,"time":936,"open":5044,"high":5045,"low":5019,"close":5046},689.58,696.93,695.41,{"symbol":4279,"time":942,"open":5048,"high":5049,"low":5050,"close":5051},691.79,694.21,687.12,691.97,{"symbol":4279,"time":948,"open":5009,"high":5053,"low":5054,"close":5055},697.06,684.83,694.04,{"symbol":4279,"time":953,"open":5057,"high":5058,"low":5059,"close":5060},697.05,697.84,693.94,695.42,{"symbol":4279,"time":959,"open":5062,"high":5063,"low":5064,"close":5065},694.18,696.53,693.57,695.49,{"symbol":4279,"time":965,"open":5067,"high":5068,"low":793,"close":5069},690.49,694.13,692.73,{"symbol":4279,"time":971,"open":5071,"high":5072,"low":5073,"close":784},688.15,690.96,687.16,{"symbol":4279,"time":977,"open":5075,"high":5076,"low":5077,"close":5078},689.85,691.13,686.92,688.98,{"symbol":4279,"time":983,"open":5080,"high":5081,"low":5082,"close":5083},679.65,688.74,678.13,685.4,{"symbol":4279,"time":989,"open":5085,"high":5086,"low":5087,"close":4917},681.49,684.77,676.57,{"symbol":4279,"time":995,"open":5089,"high":5090,"low":774,"close":5016},693.66,694.25,{"symbol":4279,"time":1001,"open":5092,"high":5093,"low":5094,"close":5095},694.57,695.45,691.25,692.24,{"symbol":4279,"time":1006,"open":5097,"high":5098,"low":5099,"close":5100},691,691.72,686.04,690.36,{"symbol":4279,"time":1012,"open":5065,"high":5102,"low":5103,"close":5104},696.09,691.35,693.77,{"symbol":4279,"time":1018,"open":5106,"high":5102,"low":5107,"close":5108},690.68,690.63,695.16,{"symbol":4279,"time":1024,"open":5107,"high":5110,"low":5011,"close":5111},695.31,694.07,{"symbol":4279,"time":1030,"open":5113,"high":5027,"low":5114,"close":5115},688.82,687.49,689.51,{"symbol":4279,"time":1036,"open":5117,"high":5118,"low":5119,"close":5044},692.19,693.96,689.32,{"symbol":4279,"time":1042,"open":5121,"high":5122,"low":5123,"close":5124},687.93,692.32,687.78,691.81,{"symbol":4279,"time":1048,"open":5126,"high":4983,"low":4955,"close":5127},686.54,687.72,{"symbol":4279,"time":1053,"open":5129,"high":5130,"low":5131,"close":5132},685.71,686.87,679.82,683.17,{"symbol":4279,"time":1059,"open":5134,"high":5135,"low":5136,"close":830},687.14,687.36,681.71,{"symbol":4279,"time":1065,"open":5138,"high":5139,"low":5140,"close":827},687.45,688.56,686.58,{"symbol":4279,"time":1071,"open":5142,"high":5143,"low":5144,"close":5145},687.54,689.2,686.07,687.85,{"symbol":4279,"time":1077,"open":5147,"high":5016,"low":5148,"close":5149},690.64,689.27,690.31,{"symbol":4279,"time":1083,"open":5151,"high":5152,"low":5153,"close":5154},687.95,690.83,687.8,690.38,{"symbol":4279,"time":1088,"open":5156,"high":5157,"low":5158,"close":5159},683.92,688.2,683.87,687.96,{"symbol":4279,"time":1094,"open":5161,"high":5162,"low":5163,"close":5054},683.94,685.36,680.59,{"symbol":4279,"time":1100,"open":5165,"high":5166,"low":5167,"close":5163},676.59,681.09,676.47,{"symbol":4279,"time":1106,"open":5169,"high":5170,"low":5171,"close":5167},677.6,680.74,674.9,{"symbol":4279,"time":1112,"open":5173,"high":5174,"low":5175,"close":5176},679.89,680.44,671.2,671.4,{"symbol":4279,"time":1117,"open":5178,"high":5179,"low":5180,"close":5181},679.23,681.08,674.98,678.87,{"symbol":4279,"time":1122,"open":5183,"high":5184,"low":5185,"close":5186},685.74,685.76,679.25,680.73,{"symbol":4279,"time":1128,"open":5188,"high":5189,"low":5190,"close":5036},688.17,688.88,679.17,{"symbol":4279,"time":1134,"open":5192,"high":5193,"low":5194,"close":5195},685.14,689.25,682.17,689.17,{"symbol":4279,"time":1140,"open":5197,"high":5198,"low":4940,"close":5199},682.56,688.97,687.57,{"symbol":4279,"time":1146,"open":5201,"high":5202,"low":5203,"close":5204},683.15,685.39,682.59,683.04,{"symbol":4279,"time":1152,"open":5206,"high":5207,"low":5208,"close":842},686.59,686.64,681.57,{"symbol":4279,"time":1158,"open":5210,"high":5211,"low":5212,"close":5213},685.47,688.39,684.58,685.69,{"symbol":4279,"time":1164,"open":5215,"high":5216,"low":5217,"close":5218},685.3,685.37,681.34,684.39,{"symbol":4279,"time":1170,"open":5220,"high":5221,"low":5222,"close":817},680.57,684.91,679.69,{"symbol":4279,"time":1175,"open":830,"high":5224,"low":5225,"close":5226},683.82,679.33,681.53,{"symbol":4279,"time":1180,"open":5228,"high":5229,"low":5230,"close":5231},678.81,682.99,678.74,680.27,{"symbol":4279,"time":1185,"open":5233,"high":5234,"low":5235,"close":5236},680.86,683.67,680.5,683.39,{"symbol":4279,"time":1191,"open":5238,"high":5239,"low":5240,"close":5241},677.63,681.7,676.72,679.68,{"symbol":4279,"time":1197,"open":5243,"high":5244,"low":5245,"close":5246},668.63,676.21,664.48,675.02,{"symbol":4279,"time":1203,"open":5248,"high":5249,"low":5250,"close":5251},662.69,670.06,661.59,668.73,{"symbol":4279,"time":1209,"open":5253,"high":5254,"low":5255,"close":5256},655.05,664.55,650.85,659.03,{"symbol":4279,"time":1215,"open":5258,"high":5259,"low":5260,"close":5261},672.91,675.56,651.89,652.53,{"symbol":4279,"time":1221,"open":5263,"high":5264,"low":796,"close":5265},660.78,667.34,662.63,{"symbol":4279,"time":1226,"open":5267,"high":5268,"low":4834,"close":5269},662.1,665.12,660.08,{"symbol":4279,"time":1232,"open":4901,"high":5271,"low":5272,"close":5273},673.71,662.17,665.67,{"symbol":4279,"time":1237,"open":5275,"high":5276,"low":5277,"close":5278},665.38,675.66,663.27,671.93,{"symbol":4279,"time":1243,"open":5235,"high":5233,"low":5280,"close":5281},670.52,672.04,{"symbol":4279,"time":1249,"open":5283,"high":5284,"low":5285,"close":5286},684.79,684.96,680.95,683.38,{"symbol":4279,"time":1255,"open":5288,"high":5289,"low":5290,"close":5291},679.95,683.57,678.73,683,{"symbol":4279,"time":1261,"open":5293,"high":5294,"low":5295,"close":5296},677.24,682.18,675.03,681.44,{"symbol":4279,"time":1267,"open":5298,"high":5299,"low":5300,"close":5301},667.91,671.08,661.21,670.97,{"symbol":4279,"time":1273,"open":5167,"high":5303,"low":5304,"close":5305},677.38,668.72,670.31,{"symbol":4279,"time":1279,"open":5180,"high":5233,"low":5307,"close":4917},674.17,{"symbol":4279,"time":1285,"open":4933,"high":5309,"low":5310,"close":5311},679.96,674.58,675.24,{"symbol":4279,"time":1291,"open":5313,"high":5314,"low":5315,"close":5316},685.67,685.8,679.94,683.34,{"symbol":4279,"time":1297,"open":5318,"high":5319,"low":5320,"close":5321},685.04,685.08,679.24,682.06,{"symbol":4279,"time":1303,"open":5323,"high":5324,"low":5325,"close":5325},683.9,685.94,679.83,{"symbol":4279,"time":1309,"open":5327,"high":5328,"low":5329,"close":5330},688.72,689.7,682.87,687.39,{"symbol":4279,"time":1315,"open":5332,"high":5333,"low":5054,"close":5334},687.05,688.91,687.06,{"symbol":4279,"time":1321,"open":5336,"high":843,"low":5337,"close":5338},682.73,682.12,685.24,{"symbol":4279,"time":1327,"open":5340,"high":5341,"low":5342,"close":5343},676.46,678.47,675.65,677.25,{"symbol":4279,"time":1333,"open":750,"high":5345,"low":5346,"close":5347},672.71,667.8,671.76,{"symbol":4279,"time":1338,"open":5349,"high":5349,"low":5350,"close":5346},672,663.3,{"symbol":4279,"time":1344,"open":5352,"high":5353,"low":5354,"close":5355},671.44,672.99,669.98,671.29,{"symbol":4279,"time":1349,"open":5357,"high":5358,"low":5359,"close":5360},667.32,672.21,667.27,671.3,{"symbol":4279,"time":1355,"open":5362,"high":867,"low":5363,"close":5364},659.5,658.14,664.39,{"symbol":4279,"time":1361,"open":5366,"high":5367,"low":5368,"close":5369},666.82,668.71,657.11,660.64,{"symbol":4279,"time":1367,"open":5366,"high":5371,"low":4837,"close":5372},670.23,665.17,{"symbol":4279,"time":1372,"open":5374,"high":5375,"low":5376,"close":5377},657.17,665.83,653.17,662.23,{"symbol":4279,"time":1378,"open":5379,"high":5380,"low":5381,"close":5382},660.65,665.13,659.77,663.04,{"symbol":4279,"time":1383,"open":5384,"high":5385,"low":5386,"close":922},672.13,673.95,652.84,{"symbol":4279,"time":1389,"open":879,"high":5388,"low":5389,"close":873},673.94,669.21,{"symbol":4279,"time":1394,"open":5391,"high":5392,"low":5393,"close":5394},670.25,673.21,669.42,673.11,{"symbol":4279,"time":1400,"open":5396,"high":5353,"low":5397,"close":5398},672.54,667.67,669.12,{"symbol":4279,"time":1406,"open":5400,"high":5401,"low":5402,"close":5403},671.62,672.51,669.46,671.61,{"symbol":4279,"time":1412,"open":5405,"high":5406,"low":5407,"close":5389},669.99,672.68,668.16,{"symbol":4279,"time":1417,"open":5409,"high":5410,"low":5411,"close":5412},670.45,670.57,666.78,669.22,{"symbol":4279,"time":1422,"open":5414,"high":5415,"low":860,"close":5416},663.17,669.37,668.45,{"symbol":4279,"time":1428,"open":5418,"high":5419,"low":5420,"close":5421},662.93,666.65,661.61,666.18,{"symbol":4279,"time":1434,"open":5423,"high":5424,"low":5425,"close":5426},664.36,665.28,661.86,663.68,{"symbol":4279,"time":1440,"open":5428,"high":5429,"low":5430,"close":5431},659.51,662.37,657.88,661.82,{"symbol":4279,"time":1445,"open":5433,"high":5434,"low":5435,"close":822},657.94,659.41,654.41,{"symbol":4279,"time":1451,"open":5437,"high":5438,"low":5439,"close":5440},664.51,664.61,659.67,661.1,{"symbol":4279,"time":1457,"open":5442,"high":5264,"low":5443,"close":5444},666.72,661.98,663.21,{"symbol":4279,"time":1463,"open":5446,"high":5447,"low":5272,"close":5448},662.2,667.29,666.84,{"symbol":4279,"time":1468,"open":5450,"high":5254,"low":5451,"close":5452},662.33,660.37,663.7,{"symbol":4279,"time":1474,"open":5454,"high":5455,"low":5456,"close":5457},661.89,664.89,660.27,662.26,{"symbol":4279,"time":1480,"open":775,"high":5459,"low":5460,"close":5461},661.72,654.3,659.18,{"symbol":4279,"time":1486,"open":5463,"high":5464,"low":5465,"close":5466},661.47,661.78,659.21,660,{"symbol":4279,"time":1492,"open":5468,"high":5469,"low":5470,"close":5471},659.64,661.04,659.34,660.91,{"symbol":4279,"time":1498,"open":5473,"high":5474,"low":5475,"close":5476},657.6,659.11,656.9,657.41,{"symbol":4279,"time":1504,"open":5478,"high":5479,"low":5480,"close":5481},654.18,658.33,653.59,657.63,{"symbol":4279,"time":1509,"open":5483,"high":5484,"low":5485,"close":5486},653.62,654.55,650.63,652.21,{"symbol":4279,"time":1514,"open":5488,"high":5489,"low":5490,"close":5491},648.97,650.86,647.22,650.33,{"symbol":4279,"time":1520,"open":5493,"high":5494,"low":5495,"close":919},648.62,649.84,647.23,{"symbol":4279,"time":1526,"open":5497,"high":5486,"low":5498,"close":5499},651.48,643.33,647.24,{"symbol":4279,"time":1531,"open":5501,"high":5502,"low":5503,"close":5504},644.42,649.15,643.51,649.12,{"symbol":4279,"time":1536,"open":5506,"high":5507,"low":5508,"close":5509},642.67,644.21,640.46,643.74,{"symbol":4279,"time":1542,"open":5511,"high":5512,"low":5513,"close":5514},637.5,640.49,634.92,640.27,{"symbol":4279,"time":1548,"open":5516,"high":5517,"low":5518,"close":5519},647.47,647.84,643.14,645.05,{"symbol":4279,"time":1553,"open":5499,"high":5521,"low":5522,"close":5523},649.48,645.34,648.92,{"symbol":4279,"time":1557,"open":5525,"high":5526,"low":5501,"close":5527},644.57,647.37,646.63,[5529,5534,5537,5540,5543,5546,5548,5550,5552,5554,5555,5557,5559,5560,5562,5564,5566,5568,5570,5572,5573,5574,5576,5578,5579,5581,5583,5585,5587,5589,5591,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5617,5619,5621,5623,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5651,5653],{"time":103,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5533},"False","BEARISH","MA","2026-08-31 00:00:00",{"time":121,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5536},"BollingerBands","2026-08-26 00:00:00",{"time":197,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5539},"CCI","2026-08-07 00:00:00",{"time":203,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5542},"ADX","2026-08-06 00:00:00",{"time":215,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5545},"MACD","2026-08-04 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5545},"BULLISH",{"time":221,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5549},"2026-08-03 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5532,"datetime":5551},"2026-07-24 00:00:00",{"time":307,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5553},"2026-07-13 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5553},{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5556},"2026-07-08 00:00:00",{"time":330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5532,"datetime":5558},"2026-07-07 00:00:00",{"time":330,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5558},{"time":336,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5561},"2026-07-06 00:00:00",{"time":348,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5563},"2026-07-01 00:00:00",{"time":375,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5565},"2026-06-24 00:00:00",{"time":387,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5567},"2026-06-22 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5538,"datetime":5569},"2026-06-11 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5571},"2026-06-10 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5535,"datetime":5571},{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5571},{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5575,"datetime":5571},"RSI",{"time":483,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5577},"2026-05-27 00:00:00",{"time":483,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5577},{"time":500,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5580},"2026-05-21 00:00:00",{"time":524,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5582},"2026-05-15 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5584},"2026-04-20 00:00:00",{"time":648,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5586},"2026-04-15 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5588},"2026-04-01 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5538,"datetime":5590},"2026-03-25 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5590},{"time":743,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5593},"2026-03-20 00:00:00",{"time":783,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5538,"datetime":5595},"2026-03-11 00:00:00",{"time":795,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5597},"2026-03-09 00:00:00",{"time":807,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5599},"2026-03-05 00:00:00",{"time":819,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5601},"2026-03-03 00:00:00",{"time":847,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5603},"2026-02-24 00:00:00",{"time":871,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5605},"2026-02-18 00:00:00",{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5607},"2026-02-04 00:00:00",{"time":953,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5609},"2026-01-28 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5538,"datetime":5611},"2026-01-08 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5613},"2026-01-07 00:00:00",{"time":1059,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5615},"2025-12-31 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5615},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5618},"2025-12-22 00:00:00",{"time":1128,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5620},"2025-12-12 00:00:00",{"time":1140,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5622},"2025-12-10 00:00:00",{"time":1140,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5622},{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5532,"datetime":5625},"2025-12-04 00:00:00",{"time":1203,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5575,"datetime":5627},"2025-11-24 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5535,"datetime":5629},"2025-11-19 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5538,"datetime":5631},"2025-11-18 00:00:00",{"time":1237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5633},"2025-11-14 00:00:00",{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5635},"2025-11-11 00:00:00",{"time":1273,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5637},"2025-11-06 00:00:00",{"time":1303,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5639},"2025-10-30 00:00:00",{"time":1327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5575,"datetime":5641},"2025-10-24 00:00:00",{"time":1333,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5535,"datetime":5643},"2025-10-23 00:00:00",{"time":1338,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5538,"datetime":5645},"2025-10-22 00:00:00",{"time":1394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5541,"datetime":5647},"2025-10-08 00:00:00",{"time":1400,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5541,"datetime":5649},"2025-10-07 00:00:00",{"time":1400,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5649},{"time":1434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5547,"trading_system":5544,"datetime":5652},"2025-09-29 00:00:00",{"time":1440,"symbol":5,"current_signal":5530,"signal_change":23,"signal_type":5531,"trading_system":5544,"datetime":5654},"2025-09-26 00:00:00",[5656,5662,5668,5673,5678,5683,5688,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5758,5763,5768,5773,5778,5784,5789,5795,5801,5807,5813,5818,5824,5830,5835,5841,5846,5852,5857,5863,5868,5875,5879,5885,5891,5897,5903,5909,5915,5921,5926,5932,5938,5944,5949],{"symbol":5,"form":5657,"filingdate":795,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"8-K","casy-20260309.htm","0000726958-26-000012","https://www.sec.gov/Archives/edgar/data/726958/000072695826000012/casy-20260309.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000012/0000726958-26-000012-index.htm",{"symbol":5,"form":5663,"filingdate":795,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"10-Q","casy-20260131.htm","0000726958-26-000010","https://www.sec.gov/Archives/edgar/data/726958/000072695826000010/casy-20260131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000010/0000726958-26-000010-index.htm",{"symbol":5,"form":5657,"filingdate":1146,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"casy-20251209.htm","0000726958-25-000116","https://www.sec.gov/Archives/edgar/data/726958/000072695825000116/casy-20251209.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000116/0000726958-25-000116-index.htm",{"symbol":5,"form":5663,"filingdate":1146,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"casy-20251031.htm","0000726958-25-000114","https://www.sec.gov/Archives/edgar/data/726958/000072695825000114/casy-20251031.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000114/0000726958-25-000114-index.htm",{"symbol":5,"form":5663,"filingdate":1520,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"casy-20250731.htm","0000726958-25-000101","https://www.sec.gov/Archives/edgar/data/726958/000072695825000101/casy-20250731.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000101/0000726958-25-000101-index.htm",{"symbol":5,"form":5657,"filingdate":1520,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"casy-20250903.htm","0000726958-25-000102","https://www.sec.gov/Archives/edgar/data/726958/000072695825000102/casy-20250903.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000102/0000726958-25-000102-index.htm",{"symbol":5,"form":5689,"filingdate":1817,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"10-K","casy-20250430.htm","0000726958-25-000065","https://www.sec.gov/Archives/edgar/data/726958/000072695825000065/casy-20250430.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000065/0000726958-25-000065-index.htm",{"symbol":5,"form":5657,"filingdate":1869,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"casy-20250604.htm","0000726958-25-000032","https://www.sec.gov/Archives/edgar/data/726958/000072695825000032/casy-20250604.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000032/0000726958-25-000032-index.htm",{"symbol":5,"form":5657,"filingdate":2220,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"casy-20250311.htm","0000726958-25-000012","https://www.sec.gov/Archives/edgar/data/726958/000072695825000012/casy-20250311.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000012/0000726958-25-000012-index.htm",{"symbol":5,"form":5663,"filingdate":2220,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"casy-20250131.htm","0000726958-25-000011","https://www.sec.gov/Archives/edgar/data/726958/000072695825000011/casy-20250131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000011/0000726958-25-000011-index.htm",{"symbol":5,"form":5663,"filingdate":2564,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"casy-20241031.htm","0000726958-24-000091","https://www.sec.gov/Archives/edgar/data/726958/000072695824000091/casy-20241031.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000091/0000726958-24-000091-index.htm",{"symbol":5,"form":5657,"filingdate":2564,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"casy-20241205.htm","0000726958-24-000090","https://www.sec.gov/Archives/edgar/data/726958/000072695824000090/casy-20241205.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000090/0000726958-24-000090-index.htm",{"symbol":5,"form":5657,"filingdate":2693,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"eh240551195_8k.htm","0000950142-24-002677","https://www.sec.gov/Archives/edgar/data/726958/000095014224002677/eh240551195_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000095014224002677/0000950142-24-002677-index.htm",{"symbol":5,"form":5657,"filingdate":2797,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"eh240541790_8k.htm","0000950142-24-002538","https://www.sec.gov/Archives/edgar/data/726958/000095014224002538/eh240541790_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000095014224002538/0000950142-24-002538-index.htm",{"symbol":5,"form":5663,"filingdate":2937,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"casy-20240731.htm","0000726958-24-000074","https://www.sec.gov/Archives/edgar/data/726958/000072695824000074/casy-20240731.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000074/0000726958-24-000074-index.htm",{"symbol":5,"form":5657,"filingdate":2937,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"casy-20240828.htm","0000726958-24-000072","https://www.sec.gov/Archives/edgar/data/726958/000072695824000072/casy-20240828.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000072/0000726958-24-000072-index.htm",{"symbol":5,"form":5657,"filingdate":3088,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"eh240511873_8k.htm","0000950142-24-002012","https://www.sec.gov/Archives/edgar/data/726958/000095014224002012/eh240511873_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000095014224002012/0000950142-24-002012-index.htm",{"symbol":5,"form":5689,"filingdate":3211,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"casy-20240430.htm","0000726958-24-000046","https://www.sec.gov/Archives/edgar/data/726958/000072695824000046/casy-20240430.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000046/0000726958-24-000046-index.htm",{"symbol":5,"form":5657,"filingdate":3254,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"casy-20240605.htm","0000726958-24-000030","https://www.sec.gov/Archives/edgar/data/726958/000072695824000030/casy-20240605.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000030/0000726958-24-000030-index.htm",{"symbol":5,"form":5657,"filingdate":3254,"primarydocument":5750,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"0000726958-24-000028","https://www.sec.gov/Archives/edgar/data/726958/000072695824000028/casy-20240605.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000028/0000726958-24-000028-index.htm",{"symbol":5,"form":5657,"filingdate":3622,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"casy-20240311.htm","0000726958-24-000012","https://www.sec.gov/Archives/edgar/data/726958/000072695824000012/casy-20240311.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000012/0000726958-24-000012-index.htm",{"symbol":5,"form":5663,"filingdate":3622,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"casy-20240131.htm","0000726958-24-000010","https://www.sec.gov/Archives/edgar/data/726958/000072695824000010/casy-20240131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000010/0000726958-24-000010-index.htm",{"symbol":5,"form":5657,"filingdate":3970,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"casy-20231211.htm","0000726958-23-000099","https://www.sec.gov/Archives/edgar/data/726958/000072695823000099/casy-20231211.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000099/0000726958-23-000099-index.htm",{"symbol":5,"form":5663,"filingdate":3970,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"casy-20231031.htm","0000726958-23-000097","https://www.sec.gov/Archives/edgar/data/726958/000072695823000097/casy-20231031.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000097/0000726958-23-000097-index.htm",{"symbol":5,"form":5657,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-09-11","casy-20230911.htm","0000726958-23-000090","https://www.sec.gov/Archives/edgar/data/726958/000072695823000090/casy-20230911.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000090/0000726958-23-000090-index.htm",{"symbol":5,"form":5663,"filingdate":5779,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"casy-20230731.htm","0000726958-23-000089","https://www.sec.gov/Archives/edgar/data/726958/000072695823000089/casy-20230731.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000089/0000726958-23-000089-index.htm",{"symbol":5,"form":5657,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2023-09-08","casy-20230906.htm","0000726958-23-000074","https://www.sec.gov/Archives/edgar/data/726958/000072695823000074/casy-20230906.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000074/0000726958-23-000074-index.htm",{"symbol":5,"form":5657,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2023-06-27","brhc20054965_8k.htm","0001140361-23-031595","https://www.sec.gov/Archives/edgar/data/726958/000114036123031595/brhc20054965_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036123031595/0001140361-23-031595-index.htm",{"symbol":5,"form":5689,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-06-23","casy-20230430.htm","0000726958-23-000059","https://www.sec.gov/Archives/edgar/data/726958/000072695823000059/casy-20230430.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000059/0000726958-23-000059-index.htm",{"symbol":5,"form":5657,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-06-06","casy-20230601.htm","0000726958-23-000042","https://www.sec.gov/Archives/edgar/data/726958/000072695823000042/casy-20230601.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000042/0000726958-23-000042-index.htm",{"symbol":5,"form":5657,"filingdate":5808,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"casy-20230531.htm","0000726958-23-000043","https://www.sec.gov/Archives/edgar/data/726958/000072695823000043/casy-20230531.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000043/0000726958-23-000043-index.htm",{"symbol":5,"form":5657,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2023-04-26","brhc20051937_8k.htm","0001140361-23-020574","https://www.sec.gov/Archives/edgar/data/726958/000114036123020574/brhc20051937_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036123020574/0001140361-23-020574-index.htm",{"symbol":5,"form":5663,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2023-03-07","casy-20230131.htm","0000726958-23-000021","https://www.sec.gov/Archives/edgar/data/726958/000072695823000021/casy-20230131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000021/0000726958-23-000021-index.htm",{"symbol":5,"form":5657,"filingdate":5825,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"casy-20230302.htm","0000726958-23-000018","https://www.sec.gov/Archives/edgar/data/726958/000072695823000018/casy-20230302.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000018/0000726958-23-000018-index.htm",{"symbol":5,"form":5657,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-02-22","casy-20230216.htm","0000726958-23-000011","https://www.sec.gov/Archives/edgar/data/726958/000072695823000011/casy-20230216.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000011/0000726958-23-000011-index.htm",{"symbol":5,"form":5657,"filingdate":5842,"primarydocument":5826,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-01-31","0000726958-23-000009","https://www.sec.gov/Archives/edgar/data/726958/000072695823000009/casy-20230131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695823000009/0000726958-23-000009-index.htm",{"symbol":5,"form":5657,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-12-06","casy-20221206.htm","0000726958-22-000128","https://www.sec.gov/Archives/edgar/data/726958/000072695822000128/casy-20221206.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000128/0000726958-22-000128-index.htm",{"symbol":5,"form":5663,"filingdate":5847,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"casy-20221031.htm","0000726958-22-000126","https://www.sec.gov/Archives/edgar/data/726958/000072695822000126/casy-20221031.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000126/0000726958-22-000126-index.htm",{"symbol":5,"form":5657,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2022-09-07","a8-kq1fy23pressrelease.htm","0000726958-22-000114","https://www.sec.gov/Archives/edgar/data/726958/000072695822000114/a8-kq1fy23pressrelease.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000114/0000726958-22-000114-index.htm",{"symbol":5,"form":5663,"filingdate":5858,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"casy-20220731.htm","0000726958-22-000115","https://www.sec.gov/Archives/edgar/data/726958/000072695822000115/casy-20220731.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000115/0000726958-22-000115-index.htm",{"symbol":5,"form":5869,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"8-K/A","2022-09-01","casy-20220830.htm","0000726958-22-000097","https://www.sec.gov/Archives/edgar/data/726958/000072695822000097/casy-20220830.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000097/0000726958-22-000097-index.htm",{"symbol":5,"form":5657,"filingdate":5870,"primarydocument":5871,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"0000726958-22-000095","https://www.sec.gov/Archives/edgar/data/726958/000072695822000095/casy-20220830.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000095/0000726958-22-000095-index.htm",{"symbol":5,"form":5657,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-07-29","brhc10040130_8k.htm","0001140361-22-027452","https://www.sec.gov/Archives/edgar/data/726958/000114036122027452/brhc10040130_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036122027452/0001140361-22-027452-index.htm",{"symbol":5,"form":5657,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-06-27","casy-20220623.htm","0000726958-22-000069","https://www.sec.gov/Archives/edgar/data/726958/000072695822000069/casy-20220623.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000069/0000726958-22-000069-index.htm",{"symbol":5,"form":5689,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-06-24","casy-20220430.htm","0000726958-22-000065","https://www.sec.gov/Archives/edgar/data/726958/000072695822000065/casy-20220430.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000065/0000726958-22-000065-index.htm",{"symbol":5,"form":5657,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-06-15","casy-20220614.htm","0000726958-22-000049","https://www.sec.gov/Archives/edgar/data/726958/000072695822000049/casy-20220614.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000049/0000726958-22-000049-index.htm",{"symbol":5,"form":5657,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-06-07","casy-20220601.htm","0000726958-22-000045","https://www.sec.gov/Archives/edgar/data/726958/000072695822000045/casy-20220601.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000045/0000726958-22-000045-index.htm",{"symbol":5,"form":5657,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-04-21","casy-20220421.htm","0000726958-22-000026","https://www.sec.gov/Archives/edgar/data/726958/000072695822000026/casy-20220421.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000026/0000726958-22-000026-index.htm",{"symbol":5,"form":5663,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-03-08","casy-20220131.htm","0000726958-22-000021","https://www.sec.gov/Archives/edgar/data/726958/000072695822000021/casy-20220131.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000021/0000726958-22-000021-index.htm",{"symbol":5,"form":5657,"filingdate":5916,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"casy-20220303.htm","0000726958-22-000022","https://www.sec.gov/Archives/edgar/data/726958/000072695822000022/casy-20220303.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000022/0000726958-22-000022-index.htm",{"symbol":5,"form":5657,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2022-01-24","casy-20220124.htm","0000726958-22-000014","https://www.sec.gov/Archives/edgar/data/726958/000072695822000014/casy-20220124.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695822000014/0000726958-22-000014-index.htm",{"symbol":5,"form":5657,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2021-12-16","brhc10031876_8k.htm","0001140361-21-042065","https://www.sec.gov/Archives/edgar/data/726958/000114036121042065/brhc10031876_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036121042065/0001140361-21-042065-index.htm",{"symbol":5,"form":5663,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2021-12-07","casy-20211031.htm","0000726958-21-000136","https://www.sec.gov/Archives/edgar/data/726958/000072695821000136/casy-20211031.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695821000136/0000726958-21-000136-index.htm",{"symbol":5,"form":5657,"filingdate":5939,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"casy-20211207.htm","0000726958-21-000134","https://www.sec.gov/Archives/edgar/data/726958/000072695821000134/casy-20211207.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695821000134/0000726958-21-000134-index.htm",{"symbol":5,"form":5657,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2021-09-28","ny20000839x1_8k.htm","0001140361-21-032680","https://www.sec.gov/Archives/edgar/data/726958/000114036121032680/ny20000839x1_8k.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036121032680/0001140361-21-032680-index.htm",[5956,5976,5991,6023,6037,6047,6061,6072,6084,6092,6109,6128,6139,6151,6160,6170,6179],{"symbol":5,"accessionnumber":5957,"filingdate":73,"sec_url":5958,"tags":5959,"headline":5964,"summary":5965,"sector":5966,"industry":5967,"date_processed":5968,"impact_score":5969,"exhibits":5970,"isLocked":5975},"0000726958-26-000084","https://www.sec.gov/Archives/edgar/data/726958/000072695826000084/0000726958-26-000084-index.htm",{"events":5960},[5961,5962,5963],"Earnings Beat","Dividend Announced","Board Member Appointed","Casey's Reports Strong Q1 2027 Financial Results and Dividend","Casey's General Stores, Inc. reported a 27.1% increase in net income and a 27.7% increase in diluted EPS for the first quarter of fiscal year 2027. The company also announced a quarterly dividend of $0.65 per share and provided an outlook for fiscal 2027. Additionally, the company's shareholders elected eleven new board members at the annual meeting.","Trade & Services","Retail-Auto Dealers & Gasoline Stations","2026-09-08 20:31:42","MEDIUM",[5971],{"exhibit_number":5972,"htm_reference":5973,"full_url":5974},"EX-99.1","q1fy2027earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000084/q1fy2027earningspressrelea.htm",false,{"symbol":5,"accessionnumber":5977,"filingdate":375,"sec_url":5978,"tags":5979,"headline":5983,"summary":5984,"sector":5966,"industry":5967,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5975},"0001140361-26-026167","https://www.sec.gov/Archives/edgar/data/726958/000114036126026167/0001140361-26-026167-index.htm",{"events":5980},[5981,5982],"Corporate Update","Regulation FD Disclosure","Casey's General Stores Hosts 2026 Investor Day","Casey's General Stores, Inc. hosted its 2026 Investor Day on June 24, 2026, in New York City. The presentation highlighted the company's proven growth strategy, competitive advantages, and financial performance. Key points included the company's position as the 3rd largest convenience store chain in the U.S., 27 consecutive years of dividend increases, and a strong balance sheet with ample liquidity. The company also discussed its strategic initiatives for the next three years, focusing on accelerating food and beverage growth, enhancing operational efficiency, and expanding its store count. The presentation emphasized the company's unique 'Convenience QSR' operating model and its ability to generate durable, ratable growth.","2026-06-24 13:22:42","LOW",[5988],{"exhibit_number":5972,"htm_reference":5989,"full_url":5990},"ef20076595_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036126026167/ef20076595_ex99-1.htm",{"symbol":5,"accessionnumber":5992,"filingdate":431,"sec_url":5993,"tags":5994,"headline":5999,"summary":6000,"sector":5966,"industry":5967,"date_processed":6001,"impact_score":6002,"exhibits":6003,"isLocked":5975},"0000726958-26-000033","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/0000726958-26-000033-index.htm",{"events":5995},[5961,5996,5997,5998],"Executive Compensation Detail","Share Repurchase Program Announced","Dividend Increase","Casey's General Stores Announces Strong Q4 and FY 2026 Results, Executive Compensation, and Share Repurchase Expansion","Casey's General Stores, Inc. reported strong financial results for the fourth quarter and fiscal year 2026, with significant increases in net income, diluted EPS, and EBITDA. The company also announced executive compensation details, including annual incentive payouts and long-term equity incentive awards for its NEOs. Additionally, the Board approved an expansion of the share repurchase authorization to up to $1 billion and increased the quarterly dividend by 14%.","2026-06-09 20:31:40","HIGH",[6004,6008,6012,6016,6020],{"exhibit_number":6005,"htm_reference":6006,"full_url":6007},"EX-3.1","ex31eighthamendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/ex31eighthamendedandrestat.htm",{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-10.1","ex101formofawardagreementt.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/ex101formofawardagreementt.htm",{"exhibit_number":6013,"htm_reference":6014,"full_url":6015},"EX-10.2","ex102formofawardagreementr.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/ex102formofawardagreementr.htm",{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-10.3","ex103formofawardagreemente.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/ex103formofawardagreemente.htm",{"exhibit_number":5972,"htm_reference":6021,"full_url":6022},"ex991q42026pressrelease.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000033/ex991q42026pressrelease.htm",{"symbol":5,"accessionnumber":6024,"filingdate":437,"sec_url":6025,"tags":6026,"headline":6030,"summary":6031,"sector":5966,"industry":5967,"date_processed":6032,"impact_score":6002,"exhibits":6033,"isLocked":5975},"0001140361-26-024465","https://www.sec.gov/Archives/edgar/data/726958/000114036126024465/0001140361-26-024465-index.htm",{"events":6027},[6028,5963,6029],"New CEO Appointed","Board Member Departure","Casey's General Stores Appoints Finance Expert Stanley J. Sutula III to Board","Casey's General Stores, Inc. announced on June 4, 2026, the appointment of Stanley J. Sutula III to its Board of Directors, expanding the board from eleven to twelve members. Mr. Sutula, a seasoned finance leader with over 35 years of experience, will also serve on the Audit Committee and will stand for election at the 2026 annual shareholders' meeting. Simultaneously, director Cara Heiden notified the Company of her decision not to stand for re-election and will retire from the Board at the expiration of her term, reducing the board size back to eleven members. A press release detailing these changes was issued on June 8, 2026.","2026-06-08 20:28:40",[6034],{"exhibit_number":5972,"htm_reference":6035,"full_url":6036},"ef20075657_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726958/000114036126024465/ef20075657_ex99-1.htm",{"symbol":5,"accessionnumber":5659,"filingdate":795,"sec_url":5661,"tags":6038,"headline":6040,"summary":6041,"sector":5966,"industry":5967,"date_processed":6042,"impact_score":5969,"exhibits":6043,"isLocked":5975},{"events":6039},[5961,5962],"Casey's General Stores Reports Strong Q3 Earnings and Dividend","Casey's General Stores, Inc. announced strong financial results for the third quarter ended January 31, 2026, with a 49.8% increase in diluted EPS and a 27.5% increase in EBITDA compared to the same period last year. The company also announced a quarterly dividend of $0.57 per share, payable on May 15, 2026. Despite higher operating expenses, the company's inside sales and fuel margins grew, contributing to the positive financial performance.","2026-03-09 20:36:41",[6044],{"exhibit_number":5972,"htm_reference":6045,"full_url":6046},"q3fy2026earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695826000012/q3fy2026earningspressrelea.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1146,"sec_url":5672,"tags":6048,"headline":6054,"summary":6055,"sector":5966,"industry":5967,"date_processed":6056,"impact_score":6002,"exhibits":6057,"isLocked":5975},{"2.02":6049,"9.01":6052},[5961,6050,6051],"Raised Guidance","General Statement",[6053],"Exhibits Furnished","Casey's Reports Strong Second Quarter Results","Casey's General Stores, Inc. reported robust financial results for the second quarter ended October 31, 2025. The company announced a 14.0% increase in net income to $206.3 million and a 14.0% rise in diluted EPS to $5.53. EBITDA grew by 17.5% to $410.1 million. The company saw a 3.3% increase in inside same-store sales and a 0.8% increase in same-store fuel gallons sold. Casey's also updated its Fiscal 2026 Outlook due to strong performance, projecting EBITDA to increase by 15% to 17%. The company expects inside same-store sales to increase by 3% to 4% with an inside margin of 41% to 42%.","2025-12-09 21:34:43",[6058],{"exhibit_number":5972,"htm_reference":6059,"full_url":6060},"q2fy2026earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000116/q2fy2026earningspressrelea.htm",{"symbol":5,"accessionnumber":5685,"filingdate":1520,"sec_url":5687,"tags":6062,"headline":6065,"summary":6066,"sector":5966,"industry":5967,"date_processed":6067,"impact_score":5969,"exhibits":6068,"isLocked":5975},{"2.02":6063,"9.01":6064},[5961],[6053],"Casey's General Stores Reports Strong Q1 2026 Financial Results and Shareholder Approvals","Casey's General Stores, Inc. announced its first quarter financial results for fiscal year 2026, reporting a 19.5% increase in net income and diluted earnings per share (EPS) of $5.77. The company also saw robust growth in inside same-store sales and fuel gallons sold. During the 2025 annual shareholders' meeting, all director nominees were elected, the appointment of KPMG LLP as the independent registered public accounting firm was ratified, and the 2025 Stock Incentive Plan was approved. An advisory vote on named executive officer compensation and a shareholder proposal regarding Scope 3 greenhouse gas reduction targets were also held.","2025-09-08 20:29:56",[6069],{"exhibit_number":5972,"htm_reference":6070,"full_url":6071},"q1fy2026earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000102/q1fy2026earningspressrelea.htm",{"symbol":5,"accessionnumber":5696,"filingdate":1869,"sec_url":5698,"tags":6073,"headline":6077,"summary":6078,"sector":5966,"industry":5967,"date_processed":6079,"impact_score":6002,"exhibits":6080,"isLocked":5975},{"2.02":6074,"5.02":6075,"9.01":6076},[5961,6050],[5996],[6053],"Casey's General Stores Announces Strong Q4 and FY 2025 Results","Casey's General Stores, Inc. reported a strong fiscal year 2025 with significant growth in net income, EBITDA, and inside same-store sales. The company also announced a 14% increase in its quarterly dividend and approved compensation for its Named Executive Officers (NEOs) for the 2025 fiscal year. Casey's expects continued growth in fiscal 2026 with projected increases in EBITDA and same-store sales. Key financial metrics include net income of $546.5 million, EBITDA of $1.2 billion, and a 2% increase in inside same-store sales. The company's financial results were driven by robust performance in prepared food and beverages, as well as fuel sales.","2025-08-22 15:38:15",[6081],{"exhibit_number":5972,"htm_reference":6082,"full_url":6083},"ex991q42025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695825000032/ex991q42025pressrelease.htm",{"symbol":5,"accessionnumber":5701,"filingdate":2220,"sec_url":5703,"tags":6085,"headline":6088,"summary":6089,"sector":5966,"industry":5967,"date_processed":6090,"impact_score":5986,"exhibits":6091,"isLocked":5975},{"2.02":6086,"9.01":6087},[6051],[6053],"Casey's General Stores Reports Third Quarter 2025 Results","Casey's General Stores, Inc. reported its financial results for the third quarter ended January 31, 2025, with net income and diluted EPS remaining flat at $2.33 compared to the same period a year ago. The company's EBITDA increased by 11.4% to $242.4 million. Total inside sales rose 15.3% driven by strong performance in prepared food and dispensed beverages, while same-store fuel gallons increased by 1.8%. The company also provided an outlook for fiscal year 2025 with expectations for EBITDA to increase by approximately 11%.","2025-08-23 20:52:04",[],{"symbol":5,"accessionnumber":5716,"filingdate":2564,"sec_url":5718,"tags":6093,"headline":6099,"summary":6100,"sector":5966,"industry":5967,"date_processed":6101,"impact_score":6002,"exhibits":6102,"isLocked":5975},{"2.02":6094,"5.02":6095,"9.01":6097},[5961],[6096,6028],"CEO Resignation",[6098],"No viable tag","Casey's Reports Strong Q2 Results and Announces CEO Compensation Amendment","Casey's General Stores, Inc. announced its second-quarter financial results for fiscal year 2025, showing a 14% increase in net income and diluted EPS. The company also announced an amendment to the employment agreement of its CEO, Darren M. Rebelez, extending the term and increasing his compensation. The acquisition of Fikes Wholesale, which closed on November 1, 2024, is expected to impact fiscal 2025 financial projections.","2025-11-25 23:43:20",[6103,6106],{"exhibit_number":6009,"htm_reference":6104,"full_url":6105},"caseys-ceoemploymentagreem.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000090/caseys-ceoemploymentagreem.htm",{"exhibit_number":5972,"htm_reference":6107,"full_url":6108},"q2fy2025earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000090/q2fy2025earningspressrelea.htm",{"symbol":5,"accessionnumber":5721,"filingdate":2693,"sec_url":5723,"tags":6110,"headline":6118,"summary":6119,"sector":5966,"industry":5967,"date_processed":6120,"impact_score":5969,"exhibits":6121,"isLocked":5975},{"1.01":6111,"2.02":6113,"2.03":6114,"7.01":6116,"9.01":6117},[6112],"Financial Instrument Agreement",[6051],[6115],"Credit Facility Entered",[5982],[6053],"Casey's General Stores Closes Largest Acquisition and Announces Fuel Margin","Casey's General Stores, Inc. announced the closing of its largest acquisition to date, Fikes Wholesale, which adds 148 stores in Texas and 50 in southern states. The acquisition was funded by an incremental term loan of $850 million. Casey's also provided a business update, expecting a fuel margin of approximately 40 cents per gallon for Q2 2024.","2025-12-04 23:23:46",[6122,6125],{"exhibit_number":6009,"htm_reference":6123,"full_url":6124},"eh240551195_ex1001.htm","https://www.sec.gov/Archives/edgar/data/726958/000095014224002677/eh240551195_ex1001.htm",{"exhibit_number":5972,"htm_reference":6126,"full_url":6127},"eh240551195_ex9901.htm","https://www.sec.gov/Archives/edgar/data/726958/000095014224002677/eh240551195_ex9901.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2797,"sec_url":5728,"tags":6129,"headline":6135,"summary":6136,"sector":5966,"industry":5967,"date_processed":6137,"impact_score":5969,"exhibits":6138,"isLocked":5975},{"1.01":6130,"2.03":6132,"9.01":6134},[6131],"New Major Contract",[6133],"New Debt Issued",[6053],"Casey's General Stores Announces New Note Purchase Agreement and Amendments","Casey's General Stores, Inc. entered into a note purchase agreement for $250 million in senior notes to be used for general corporate purposes, including the acquisition of Fikes Wholesale and Group Petroleum Services. The agreement includes financial covenants and was accompanied by amendments to existing note purchase agreements.","2025-08-24 19:10:05",[],{"symbol":5,"accessionnumber":5736,"filingdate":2937,"sec_url":5738,"tags":6140,"headline":6147,"summary":6148,"sector":5966,"industry":5967,"date_processed":6149,"impact_score":6002,"exhibits":6150,"isLocked":5975},{"2.02":6141,"5.07":6142,"9.01":6146},[5961,6050,6051],[6143,6144,6145],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[6053],"Casey's General Stores Announces First Quarter Results and Shareholder Votes","Casey's General Stores, Inc. reported financial results for the first quarter of fiscal 2025, showing an increase in net income, EBITDA, and same-store sales. The company also disclosed the results of its 2024 annual shareholders' meeting, including the election of board members, ratification of KPMG LLP as the independent auditor, and advisory votes on executive compensation and corporate governance proposals.","2025-08-23 21:57:52",[],{"symbol":5,"accessionnumber":5741,"filingdate":3088,"sec_url":5743,"tags":6152,"headline":6156,"summary":6157,"sector":5966,"industry":5967,"date_processed":6158,"impact_score":5969,"exhibits":6159,"isLocked":5975},{"1.01":6153,"7.01":6154,"9.01":6155},[6131],[5982],[6098],"Casey's General Stores Announces Acquisition of 198 CEFCO Convenience Stores","Casey's General Stores, Inc. has entered into an agreement to acquire 198 retail stores and a dealer network from Fikes Wholesale, Inc. and CEFCO Convenience Stores for $1.145 billion in an all-cash transaction. The acquisition, expected to close during Q4 2024, will expand Casey's presence in Texas and the southern states, increasing its store count to nearly 2,900. The transaction is anticipated to be accretive to Casey's EBITDA in the current fiscal year and is expected to generate approximately $45 million in annual run-rate synergies. The deal is subject to customary closing conditions and regulatory approval.","2025-08-23 15:59:12",[],{"symbol":5,"accessionnumber":5755,"filingdate":3254,"sec_url":5757,"tags":6161,"headline":6166,"summary":6167,"sector":5966,"industry":5967,"date_processed":6168,"impact_score":6002,"exhibits":6169,"isLocked":5975},{"5.02":6162,"7.01":6163,"9.01":6165},[6028],[6164],"Press Release Furnished",[6053],"Casey's General Stores Announces New Board Member","Casey's General Stores, Inc. has announced the appointment of Maria Castañón Moats to its Board of Directors, effective July 1, 2024. Ms. Castañón Moats, a retiring partner from PricewaterhouseCoopers, LLP, will bring over 30 years of public accounting experience to the Board. She will serve on the Audit Committee and will stand for election at the Company's 2024 annual shareholders' meeting. The Company also issued a press release on June 11, 2024, regarding the expansion of the Board and Ms. Castañón Moats' appointment. A copy of the press release is furnished as Exhibit 99.1.","2025-08-23 00:29:47",[],{"symbol":5,"accessionnumber":5751,"filingdate":3254,"sec_url":5753,"tags":6171,"headline":6175,"summary":6176,"sector":5966,"industry":5967,"date_processed":6177,"impact_score":5969,"exhibits":6178,"isLocked":5975},{"2.02":6172,"5.02":6173,"9.01":6174},[5961],[5996],[6053],"Casey's Announces Strong Financial Results and Executive Compensations","Casey's General Stores, Inc. announced robust financial results for the fourth quarter and fiscal year ended April 30, 2024, with significant increases in earnings per share, net income, and EBITDA. The company also approved annual incentive payouts and long-term equity incentive awards for its Named Executive Officers (NEOs) for the 2025 fiscal year. A press release detailing these results is attached as Exhibit 99.1.","2025-08-23 00:24:56",[],{"symbol":5,"accessionnumber":5760,"filingdate":3622,"sec_url":5762,"tags":6180,"headline":6183,"summary":6184,"sector":5966,"industry":5967,"date_processed":6185,"impact_score":5986,"exhibits":6186,"isLocked":5975},{"2.02":6181,"9.01":6182},[6051],[6053],"Casey's General Stores reports Q3 2024 financial results","Casey's General Stores, Inc. reported a decline in diluted EPS of 13% for the third quarter of 2024, compared to the same period last year. Net income decreased by 13% to $87 million, and EBITDA was down 2% to $218 million. Despite these decreases, inside same-store sales increased by 4.1%, driven by strong performance in prepared food and dispensed beverage. Fuel gross profit decreased by 2.0% due to lower fuel margins, partially offset by increased fuel gallon sales. The company also announced a quarterly dividend of $0.43 per share, payable on May 15, 2024.","2025-08-22 07:18:20",[6187],{"exhibit_number":5972,"htm_reference":6188,"full_url":6189},"q3fy2024earningspressrelea.htm","https://www.sec.gov/Archives/edgar/data/726958/000072695824000012/q3fy2024earningspressrelea.htm",null,1789889664214]