[{"data":1,"prerenderedAt":6719},["ShallowReactive",2],{"company-overview-COR":3},{"company_profile":4,"ohlc":24,"spy":4128,"trading_signals":5404,"company_actions":5521,"filings_8k":6053,"report_history":6718,"insider_summary":6718,"filings_summary":6718,"financials_summary":6718,"institutional_summary":6718,"seo_links":6718},{"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},"COR","Cencora Inc.","NYSE","XNYS","Healthcare","Medical Distribution",46000,"https://www.cencora.com","Cencora Inc., formerly known as AmerisourceBergen Corporation, represents a pivotal entity in the global healthcare distribution and services sector. As a leading pharmaceutical sourcing and distribution services company, Cencora Inc. plays a critical role in ensuring the efficient supply of pharmaceutical products to a range of healthcare providers, including hospitals, pharmacies, and clinics. Its business model is centered on the seamless integration of logistics, consulting services, and the provision of innovative solutions aimed at improving pharmaceutical supply chain operations. Cencora Inc. impacts various segments of the healthcare industry by enhancing the availability and accessibility of healthcare products. Known for its global reach and extensive network of distribution centers, the company supports the delivery of critical medications and healthcare products across numerous geographies. Cencora Inc.'s significance in the market is underscored by its ability to partner with pharmaceutical manufacturers and healthcare providers to streamline processes, reduce costs, and improve patient outcomes. Headquartered in Conshohocken, Pennsylvania, Cencora Inc. remains a cornerstone of the healthcare distribution market, focusing on sustainability, innovation, and strategic collaborations.","Common Stock","Dr. Robert P. Mauch Ph.D., PharmD","1 West First Avenue","Conshohocken","19428-1800","PA","United States","(610) 727-7000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,102,108,114,120,125,131,137,143,149,155,161,166,172,178,184,190,196,202,208,213,219,225,230,236,242,248,254,260,266,272,278,284,289,295,301,307,313,319,324,330,335,341,347,353,359,365,371,377,383,389,395,401,407,412,418,424,430,436,442,448,454,460,466,472,478,483,489,495,501,507,513,519,525,531,537,543,548,554,560,566,572,577,583,589,594,600,605,611,617,622,628,634,639,645,651,657,663,669,675,680,685,691,696,702,708,714,719,725,730,736,741,747,752,758,764,770,776,782,788,794,799,805,811,817,823,829,835,841,847,853,859,864,870,876,882,887,893,899,905,911,917,923,929,935,941,946,952,958,964,970,976,982,986,991,997,1003,1008,1014,1020,1025,1030,1036,1042,1048,1052,1058,1064,1070,1076,1082,1088,1094,1100,1106,1112,1118,1124,1128,1134,1139,1143,1149,1155,1161,1166,1172,1176,1180,1185,1191,1197,1202,1207,1212,1218,1224,1229,1234,1240,1246,1252,1258,1264,1269,1274,1280,1286,1290,1296,1302,1307,1312,1318,1323,1329,1335,1340,1346,1351,1357,1362,1368,1372,1378,1383,1388,1393,1399,1404,1410,1416,1422,1428,1434,1439,1445,1451,1457,1462,1468,1473,1477,1482,1487,1493,1499,1505,1511,1516,1522,1528,1534,1540,1546,1552,1557,1563,1569,1574,1578,1584,1590,1596,1600,1606,1612,1618,1623,1629,1635,1639,1643,1649,1655,1660,1666,1671,1677,1682,1687,1693,1698,1704,1709,1714,1720,1725,1731,1736,1742,1748,1754,1758,1763,1769,1775,1781,1787,1793,1799,1804,1808,1813,1818,1822,1828,1834,1839,1845,1850,1856,1862,1867,1872,1878,1883,1889,1894,1899,1903,1907,1913,1917,1923,1927,1933,1939,1945,1951,1957,1962,1967,1972,1976,1981,1987,1992,1997,2002,2008,2013,2019,2024,2029,2032,2037,2042,2047,2053,2058,2063,2069,2075,2081,2087,2091,2096,2102,2108,2113,2119,2124,2130,2135,2141,2147,2151,2157,2163,2169,2174,2180,2186,2192,2198,2204,2209,2214,2219,2225,2230,2236,2242,2248,2254,2260,2266,2272,2278,2284,2289,2294,2300,2306,2311,2317,2323,2328,2332,2336,2342,2348,2353,2359,2365,2371,2377,2383,2389,2395,2401,2407,2413,2418,2424,2430,2435,2440,2446,2451,2457,2463,2469,2475,2481,2487,2492,2498,2504,2510,2516,2521,2526,2532,2537,2542,2548,2553,2559,2564,2570,2576,2582,2587,2593,2599,2605,2611,2615,2621,2626,2631,2635,2640,2645,2651,2657,2663,2668,2674,2680,2686,2691,2696,2701,2706,2712,2717,2723,2729,2733,2738,2743,2749,2755,2761,2767,2773,2778,2784,2790,2796,2802,2807,2812,2818,2824,2830,2835,2841,2847,2852,2857,2861,2867,2873,2877,2883,2887,2893,2898,2903,2909,2913,2919,2924,2929,2934,2940,2946,2952,2957,2963,2968,2972,2977,2982,2987,2993,2998,3004,3009,3014,3018,3024,3030,3036,3042,3047,3052,3057,3061,3066,3072,3076,3081,3086,3092,3098,3102,3108,3112,3117,3123,3128,3133,3139,3144,3149,3155,3159,3164,3169,3173,3178,3184,3189,3194,3198,3203,3208,3213,3216,3220,3225,3231,3237,3242,3247,3252,3258,3263,3269,3274,3278,3282,3287,3292,3298,3302,3307,3312,3316,3320,3324,3329,3334,3336,3342,3348,3354,3358,3363,3368,3373,3378,3383,3388,3392,3395,3400,3403,3409,3415,3419,3424,3430,3436,3441,3446,3451,3455,3459,3463,3468,3473,3478,3483,3488,3494,3500,3503,3507,3511,3515,3518,3521,3527,3533,3538,3543,3547,3552,3558,3564,3568,3573,3579,3584,3588,3593,3598,3602,3605,3607,3611,3613,3618,3623,3627,3633,3639,3645,3651,3656,3661,3665,3671,3677,3682,3688,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3766,3772,3778,3783,3788,3794,3800,3806,3812,3818,3824,3830,3836,3842,3847,3850,3856,3862,3867,3873,3878,3883,3889,3894,3900,3906,3912,3918,3922,3928,3934,3940,3945,3951,3956,3961,3967,3972,3977,3983,3989,3995,4000,4006,4011,4017,4023,4029,4035,4041,4047,4052,4056,4062,4068,4073,4079,4085,4091,4096,4100,4106,4111,4117,4122],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",307.42,311.81,304.45,308.78,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",318.36,319.77,309.24,309.41,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",321.83,323.98,317.97,318.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",324.98,325.88,318.08,323.29,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",325.64,327.79,322.46,326.23,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",323.99,325.13,317.96,321.57,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",326.34,327.9,320.91,320.95,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",322.24,326.99,321.92,323.32,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",327.55,330,323.05,324.69,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",333.48,336.01,330.2,330.95,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",337.9,338.71,334.87,337.22,{"symbol":5,"time":92,"open":93,"high":94,"low":93,"close":95},"2026-09-02",330.62,337.91,336.36,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",325.97,331.65,325.92,330.97,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",321.11,326.57,319.04,323.6,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",322.3,323.74,320.39,322.03,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",324.35,324.68,320.47,321.23,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":52},"2026-08-26",328.39,331,326.3,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",322.68,328.51,321.43,328.06,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",317.76,324.58,317.65,323.77,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",314.74,320.21,313.13,318.04,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",314.77,318.23,312.61,314.69,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",314.03,322.5,312.02,317.1,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",315.99,320,313.92,316.13,{"symbol":5,"time":162,"open":163,"high":146,"low":164,"close":165},"2026-08-17",312,311.43,312.52,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",304.78,314.31,302.01,313.82,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",312.1,315.3,309.71,310.01,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",319.59,323.59,312.67,314.17,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",325.6,333.95,324.3,333.87,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",321.07,325.69,319.92,325,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",324,328.99,319.46,320.46,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",321.88,326.79,312.28,325.01,{"symbol":5,"time":209,"open":210,"high":70,"low":211,"close":212},"2026-08-05",316,311,317.22,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",305.95,308.33,301.23,306.28,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",313.78,313.87,307.76,308.37,{"symbol":5,"time":226,"open":227,"high":227,"low":228,"close":229},"2026-07-31",314.55,308,311.34,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",310.55,315.48,310.54,312.23,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",322.82,322.96,317.11,318.61,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",314.66,320.58,314.3,319.58,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",308.85,313.9,308.13,311.15,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",306.9,310.3,304.25,309.89,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",302.73,306.02,298.43,305.06,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",306.51,308.81,298.79,300.58,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",300.52,304.81,299.43,303.07,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",305.28,307.28,303.49,303.99,{"symbol":5,"time":285,"open":286,"high":251,"low":287,"close":288},"2026-07-17",309.33,306.41,307.9,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",300.04,309.27,298.73,307.99,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",300.27,304.87,296.3,296.57,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",303.8,304.26,299.84,302.28,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",305,308.84,303.3,306.13,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",301.52,304.79,300.76,303.44,{"symbol":5,"time":320,"open":287,"high":321,"low":322,"close":323},"2026-07-09",307.51,299.82,302.46,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",302.41,310.45,301.66,309.57,{"symbol":5,"time":331,"open":217,"high":332,"low":333,"close":334},"2026-07-07",308.47,300,304.48,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",295.07,299.93,292.5,298.55,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",289.25,296.83,288.8,296.51,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",284.3,288.6,280.96,288.42,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",281.76,285.25,278.51,282.98,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",288.31,289.29,281.59,281.65,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",289.08,293.78,284.65,286.13,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",285.85,291.85,284.23,286.95,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",283.28,288.53,281.11,284.47,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",275.7,283.76,274.38,281.1,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",272.66,274.12,269.3,271.28,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",276.96,278.84,270.03,271.83,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",278,281.32,275.39,277.09,{"symbol":5,"time":408,"open":409,"high":409,"low":410,"close":411},"2026-06-16",282.51,276.8,281.46,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",279.8,282.12,274.71,281.43,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",282.63,283.84,279.62,281.67,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",282.42,284.93,281.36,281.48,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",280.6,282.97,279.07,281.24,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",272.2,279.91,270.64,279.57,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",273.02,276.65,271.17,274.08,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",272.61,277.99,272.16,275.04,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",268.8,270.84,266.72,270.32,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-03",266.04,266.3,261.29,263.64,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",263.87,268.2,263.83,264.84,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",268.15,269.36,262.67,264.69,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":475},"2026-05-29",270.42,272.27,266.25,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-28",268.09,269.47,264.61,267.71,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-27",268.57,270.71,266.4,267.01,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-26",273.09,274.92,270.23,270.78,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",273.31,277.39,270.88,274.91,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",263.09,267.39,261.9,265.44,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",265.29,267.53,262.5,264.75,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",263.51,268.87,261.33,266.17,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",257,262.99,255.07,261.87,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",262.01,264.55,256.58,257.71,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",254.74,261.68,252.18,261.11,{"symbol":5,"time":544,"open":545,"high":476,"low":546,"close":547},"2026-05-13",259.92,255.47,255.68,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-12",260.65,264.92,259.07,260.93,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",263.36,264.72,258.15,259.7,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-08",254.1,266.38,254,261.08,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-07",253.76,259.51,251.19,255.66,{"symbol":5,"time":573,"open":574,"high":574,"low":575,"close":576},"2026-05-06",268.02,244.82,252.74,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-05",304.69,306.23,301.01,305.9,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-04",302.34,306.54,301.97,303.66,{"symbol":5,"time":590,"open":591,"high":591,"low":592,"close":593},"2026-05-01",310.37,303.79,304,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",307.95,308.65,299.34,308.01,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":164},"2026-04-29",309.69,312.75,307.66,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-28",310.5,313.69,308.75,311.99,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",307.14,313.57,306.62,310.16,{"symbol":5,"time":618,"open":619,"high":620,"low":303,"close":621},"2026-04-24",309.63,310.07,308.19,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",310.84,311.47,304.68,311.39,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",311.01,312.83,304.34,308.3,{"symbol":5,"time":635,"open":636,"high":636,"low":637,"close":638},"2026-04-21",322,311.88,312.39,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",327.2,327.99,320.02,323.01,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",321.72,327.71,318.06,327.56,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",317.84,323.66,317.59,322.37,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",318.46,320.61,315.19,317.58,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",318.33,321.53,316.33,319.9,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",321.05,322.94,314.51,319.12,{"symbol":5,"time":676,"open":677,"high":678,"low":673,"close":679},"2026-04-10",321.16,322.78,320.82,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":53},"2026-04-09",324.21,325.91,319.72,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",323.45,325.14,315,324.93,{"symbol":5,"time":692,"open":693,"high":672,"low":694,"close":695},"2026-04-07",321.86,318.24,320.89,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",321.45,323.75,316.23,320.96,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-02",317.32,324.88,314.36,324.8,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-01",313.7,319.87,313.22,317.66,{"symbol":5,"time":715,"open":716,"high":244,"low":717,"close":718},"2026-03-31",313.81,308.48,314.14,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",314,315.91,308.86,309.93,{"symbol":5,"time":726,"open":727,"high":727,"low":728,"close":729},"2026-03-27",317.82,310.23,312.45,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",324.63,326.29,316.69,318.03,{"symbol":5,"time":737,"open":738,"high":739,"low":678,"close":740},"2026-03-25",325.8,328.29,325.08,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",319.83,329.02,317.19,327.27,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":660},"2026-03-23",329.77,331.27,320.2,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-20",330.65,332.93,326.8,326.91,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-19",327.23,334.09,325.9,331.74,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",332.45,334.58,318.12,325.18,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",340,342.14,329.03,334.71,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-16",353.22,354.52,345.69,345.88,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-13",355.44,356.08,348.92,349.95,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-12",353.56,358.11,350.91,352.65,{"symbol":5,"time":795,"open":796,"high":796,"low":797,"close":798},"2026-03-11",354.56,346.92,350.3,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-10",360.48,362.27,351.43,352.19,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-09",358.1,362.06,354.9,361.8,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-06",358.16,359.54,353.66,358.46,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-05",364.55,364.73,351.25,359.28,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-04",372,372.88,367.15,368.19,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-03",368.88,373.77,362.64,371.44,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-02",371.32,376.92,367.94,372.65,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-27",367.64,374.05,366.87,372.14,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-26",364.8,368.36,363.78,366.65,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-25",365,366.43,362,363.03,{"symbol":5,"time":860,"open":861,"high":861,"low":862,"close":863},"2026-02-24",367.63,360.97,364.38,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-23",360.42,367.69,359.44,366.03,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-20",358.94,361.19,356.24,361.08,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-19",360.9,362.74,358.73,359.11,{"symbol":5,"time":883,"open":884,"high":885,"low":813,"close":886},"2026-02-18",359.46,362.6,360.23,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-17",361.34,364.24,356.23,359.97,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",352.66,364.67,351,360.83,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",365.63,374.89,347.03,351.06,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-11",360.46,366.45,358.29,365.7,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-10",362.47,364.1,358.23,360,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-09",359.27,367.28,358.91,363.27,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",354.59,360.62,351.45,359.25,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",336.08,362.35,332.99,352.16,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",345,356.97,328.01,329.97,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":945},"2026-02-03",362.72,366.15,361.75,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",360.58,364.27,356.87,363.56,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",351.54,359.48,349.49,359.22,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",354.78,362.43,350.97,352.1,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",354.33,355.79,346.52,350.54,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",353.17,356.69,351.63,356.14,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",355,357.1,353.6,355.51,{"symbol":5,"time":983,"open":803,"high":790,"low":984,"close":985},"2026-01-23",347.63,353.48,{"symbol":5,"time":987,"open":975,"high":988,"low":989,"close":990},"2026-01-22",356.51,351.02,352.47,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-21",349.87,354.96,342.72,351.75,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-20",354.73,358.95,349.94,350.67,{"symbol":5,"time":1004,"open":1005,"high":950,"low":1006,"close":1007},"2026-01-16",355.17,352.42,354.85,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-15",349.55,355.75,349.11,355.35,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-14",345.4,349.98,345.11,349.93,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":781},"2026-01-13",344.54,349.02,342.78,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":187,"close":1029},"2026-01-12",337.19,342.3,342.16,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",334.31,339.47,333.79,335.69,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",340.97,347.29,334.18,335.74,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",345.85,348.18,339.17,340.41,{"symbol":5,"time":1049,"open":1050,"high":1010,"low":1050,"close":1051},"2026-01-06",340.02,346.17,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-05",337.31,341.72,329.1,340.92,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-02",337.18,340.5,335.29,338.87,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-31",339.28,340.65,337.68,337.75,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-30",339.49,341.7,339.25,340.04,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-29",340.3,342.11,339.19,340.25,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-26",339.81,341.86,339.12,341.05,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-24",341.48,343.67,339.86,339.98,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-23",337.52,341.08,336.41,340.59,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-22",340.24,341.18,337.47,340.03,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-19",340.74,345.62,338.58,340.93,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-18",343.09,344.2,339.34,340.58,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-17",342.41,344.6,339.14,342.96,{"symbol":5,"time":1125,"open":786,"high":1126,"low":1127,"close":1055},"2025-12-16",350.77,339.88,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-15",347.02,351.99,344.01,350.32,{"symbol":5,"time":1135,"open":937,"high":1136,"low":1137,"close":1138},"2025-12-12",347.83,342.4,346,{"symbol":5,"time":1140,"open":773,"high":1141,"low":1105,"close":1142},"2025-12-11",346.14,344.5,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",338.61,340.86,336.6,340.79,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",340.31,342.6,337.12,337.29,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",339.11,339.67,335.84,337.82,{"symbol":5,"time":1162,"open":1163,"high":1103,"low":1164,"close":1165},"2025-12-05",338.11,336.37,339.66,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",335.31,338.1,334,337.63,{"symbol":5,"time":1173,"open":1174,"high":1174,"low":1175,"close":1168},"2025-12-03",352.14,333.39,{"symbol":5,"time":1177,"open":1178,"high":1178,"low":1179,"close":1002},"2025-12-02",360.12,348.29,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1178},"2025-12-01",368.95,369.8,359.85,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-28",368.56,370.51,367.31,368.93,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-26",375.01,376.98,368.42,368.53,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":840,"close":1201},"2025-11-25",374.01,377.54,374.75,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":808,"close":1206},"2025-11-24",365.68,372.78,372.22,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1204},"2025-11-21",362.2,369.38,361.01,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-20",360.57,363.63,359.23,362.07,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-19",360.81,364.02,357.55,360.73,{"symbol":5,"time":1225,"open":1226,"high":845,"low":1227,"close":1228},"2025-11-18",366.64,360.54,361.64,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":855},"2025-11-17",362.1,365.93,361.24,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-14",368.08,369,361.39,361.94,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-13",362.88,365.67,361.04,365.45,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-12",364,366.06,360.14,363.42,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-11",363.64,366.17,362.44,365.08,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-10",356.82,366,354.41,364.65,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":909,"close":1268},"2025-11-07",363.15,364.36,360.7,{"symbol":5,"time":1270,"open":1271,"high":857,"low":1272,"close":1273},"2025-11-06",352.26,349.06,360.24,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-05",353.75,361.38,341.99,354,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-04",338.26,347.41,335.91,344.53,{"symbol":5,"time":1287,"open":1282,"high":1288,"low":1289,"close":1111},"2025-11-03",341.3,335.17,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-31",339.92,343.6,337.02,337.81,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-30",343.2,350.46,340.17,341.21,{"symbol":5,"time":1303,"open":1147,"high":1304,"low":1305,"close":1306},"2025-10-29",338.22,331.4,333.17,{"symbol":5,"time":1308,"open":1309,"high":1160,"low":1310,"close":1311},"2025-10-28",335.54,332.53,335.64,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-27",333.43,336.07,330.93,336.05,{"symbol":5,"time":1319,"open":199,"high":1320,"low":1321,"close":1322},"2025-10-24",334.34,327.18,332.71,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-23",330.3,331.94,327.59,328.56,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-22",329.19,331.73,326.42,330.8,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":116,"close":1339},"2025-10-21",326.7,328.89,328.82,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-20",325.31,329.58,323.36,327.39,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":78},"2025-10-17",319.75,325.7,319.37,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-16",319.65,321.87,318.1,319.4,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1359,"close":1361},"2025-10-15",316.25,320.37,319.61,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-14",318.95,319.39,314.5,317.93,{"symbol":5,"time":1369,"open":1370,"high":711,"low":1370,"close":1371},"2025-10-13",313.58,317,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-10",316.58,319.68,314.71,318,{"symbol":5,"time":1379,"open":234,"high":1380,"low":1381,"close":1382},"2025-10-09",314.26,307.87,314.12,{"symbol":5,"time":1384,"open":1385,"high":624,"low":1386,"close":1387},"2025-10-08",308.82,305.65,310.61,{"symbol":5,"time":1389,"open":1390,"high":30,"low":1391,"close":1392},"2025-10-07",304.13,301.36,308.71,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-06",299.71,305.67,299.26,305.3,{"symbol":5,"time":1400,"open":1381,"high":1401,"low":1402,"close":1403},"2025-10-03",308.54,296.08,302.76,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-02",308.26,311.8,304.65,308.57,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-01",313.28,315.23,309.92,311.77,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-30",307.88,312.73,306.6,312.53,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-29",306.05,309.58,305.54,308.07,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-26",301.17,307.31,299.25,307,{"symbol":5,"time":1435,"open":1436,"high":1436,"low":1437,"close":1438},"2025-09-25",310,289.81,298.82,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-24",301.7,309.64,301.2,308.36,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-23",290.4,302.93,290,302.4,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-22",290.02,292.3,285.83,288.79,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1453},"2025-09-19",291.55,293.71,289.51,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",287.61,291.25,285.76,290.84,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":367},"2025-09-17",292.17,293.03,287.63,{"symbol":5,"time":1474,"open":1459,"high":1475,"low":1476,"close":1449},"2025-09-16",292.92,287.3,{"symbol":5,"time":1478,"open":1479,"high":311,"low":1480,"close":1481},"2025-09-15",301.4,291.32,291.4,{"symbol":5,"time":1483,"open":1484,"high":321,"low":1485,"close":1486},"2025-09-12",302.22,301.99,302.52,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-11",297.32,303.62,295.68,302.8,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-10",297.5,301.18,295.22,296.32,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",298.58,300.25,296.29,298.67,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",292.77,298.3,290.67,297.86,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":339},"2025-09-05",290.85,293.79,290.05,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-04",295.6,298.09,291.19,292.7,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-03",295.02,296,292.74,295.14,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-02",291.97,297.16,290.99,294.85,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-29",291,292.02,289.3,291.61,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-28",289.83,290.78,287.84,289.89,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-27",290.68,292.47,288.69,290.56,{"symbol":5,"time":1553,"open":1554,"high":1545,"low":1555,"close":1556},"2025-08-26",288.67,287.29,289.7,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-25",292.56,293.81,287.79,288.3,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-22",304.59,305.27,291.48,292.6,{"symbol":5,"time":1570,"open":1571,"high":218,"low":1572,"close":1573},"2025-08-21",303.87,302.42,303.23,{"symbol":5,"time":1575,"open":1576,"high":1571,"low":1525,"close":1577},"2025-08-20",296.56,303.69,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-19",289.98,295.75,288.32,294.71,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-18",293.53,295.58,290.22,290.35,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-15",295.96,297.63,292.8,292.82,{"symbol":5,"time":1597,"open":1550,"high":1598,"low":1550,"close":1599},"2025-08-14",297.43,294.87,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-13",291.29,293.57,289.09,291.04,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-12",286.56,290.26,278.2,289.15,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-11",286.25,292.76,285.06,290.7,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1620,"close":1622},"2025-08-08",279.03,285.99,285.13,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-07",281.19,283.97,275.14,278.4,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-06",282.11,287.27,273.43,283.78,{"symbol":5,"time":1636,"open":1480,"high":1637,"low":1532,"close":1638},"2025-08-05",294.88,292.35,{"symbol":5,"time":1640,"open":1561,"high":1641,"low":1642,"close":1641},"2025-08-04",293.64,287.75,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-01",288.49,290.08,285.02,288.35,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-31",290.87,292,281.84,286.08,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1657,"close":1659},"2025-07-30",288.54,292.27,291.8,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-29",285.49,290.88,285.07,289.77,{"symbol":5,"time":1667,"open":1668,"high":1668,"low":1669,"close":1670},"2025-07-28",290.94,284.1,286.2,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-25",290.89,293.15,289.4,290.36,{"symbol":5,"time":1678,"open":1454,"high":1679,"low":1680,"close":1681},"2025-07-24",294.45,289.49,290.45,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1467,"close":1686},"2025-07-23",293.31,293.99,293.44,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-22",292.67,296.49,290.96,292.97,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1689},"2025-07-21",291.66,294.63,289.47,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-18",294.11,295.48,291.9,292.87,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1520,"close":1708},"2025-07-17",295.81,297.08,294.38,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1560,"close":1713},"2025-07-16",297.19,298.21,297.83,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-15",296.26,298.44,293.94,294.65,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1722,"close":1724},"2025-07-14",294.61,298.41,297.06,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-11",295.51,296.82,293.55,295.21,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1489},"2025-07-10",299.95,301.22,295,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-09",299.09,300.37,295.01,300.16,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-08",300.61,303.18,297.88,298.03,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-07",296.84,302.71,295.71,302.5,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1663,"close":1757},"2025-07-03",292.52,296.23,{"symbol":5,"time":1759,"open":1760,"high":1593,"low":1761,"close":1762},"2025-07-02",293.75,289.03,291.17,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",300.42,302.53,292.18,295.33,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",300.45,301.87,297.71,299.85,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",296.01,300.28,295.64,299.42,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",294.44,299.66,293.47,296.58,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-25",294.5,294.94,291.49,292.32,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-24",292.62,294.43,287.43,294.12,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1651,"close":1803},"2025-06-23",295.79,297.29,293.13,{"symbol":5,"time":1805,"open":300,"high":1495,"low":1806,"close":1807},"2025-06-20",292.93,293.66,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1810,"close":1812},"2025-06-18",292.69,298.14,296.75,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1815,"close":1817},"2025-06-17",292.25,295.32,293.2,{"symbol":5,"time":1819,"open":1820,"high":1402,"low":1821,"close":339},"2025-06-16",294.55,290.38,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-13",295.09,296.94,293.21,295.54,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-12",288.44,295.19,287.4,295.04,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1836,"close":1838},"2025-06-11",284.07,288.08,286.64,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-10",283.34,285.57,281.57,284.24,{"symbol":5,"time":1846,"open":1847,"high":1464,"low":1848,"close":1849},"2025-06-09",286.68,282.16,283.95,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-06",285.89,289.75,285.24,288.94,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-05",289.22,289.68,286.58,288.41,{"symbol":5,"time":1863,"open":1864,"high":1638,"low":1865,"close":1866},"2025-06-04",291.31,288.74,289.02,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1459},"2025-06-03",295.52,296.7,288.2,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-02",290.29,292.2,288.51,292.07,{"symbol":5,"time":1879,"open":1651,"high":1880,"low":1881,"close":1882},"2025-05-30",295.25,290.03,291.24,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-29",288,291.08,285.98,290.69,{"symbol":5,"time":1890,"open":1539,"high":1891,"low":1892,"close":1893},"2025-05-28",293.76,288.89,289.19,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1815,"close":1898},"2025-05-27",293,294.18,293.39,{"symbol":5,"time":1900,"open":1792,"high":1901,"low":1902,"close":1638},"2025-05-23",293.42,289.23,{"symbol":5,"time":1904,"open":1668,"high":1703,"low":1905,"close":1906},"2025-05-22",288.55,290.11,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-21",291.33,293.61,291.13,291.36,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1909,"close":1806},"2025-05-20",293.58,296.95,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-19",291.43,294.05,290.74,292.63,{"symbol":5,"time":1924,"open":1466,"high":1925,"low":1926,"close":1588},"2025-05-16",290.54,285.48,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-15",280,286.35,278.87,285.97,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-14",280.29,283.09,278.33,279.15,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-13",278.5,280.19,276.18,279,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-12",275.97,278.69,271,278.38,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-09",285.92,289.24,282.81,283,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":358,"close":1961},"2025-05-08",301,303.13,283.77,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1901,"close":1966},"2025-05-07",295.56,309.35,304.58,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1515,"close":1971},"2025-05-06",292.29,293.8,290.81,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1886,"close":1530},"2025-05-05",293.63,294.2,{"symbol":5,"time":1977,"open":1922,"high":1978,"low":1979,"close":1980},"2025-05-02",293.9,290.2,292.12,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-01",289.72,292.45,286.76,290.43,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1689},"2025-04-30",291.78,293.28,288.87,{"symbol":5,"time":1993,"open":1994,"high":1509,"low":1995,"close":1996},"2025-04-29",288.43,285.42,290.17,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1642},"2025-04-28",287,288.19,285.11,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-25",283.01,286.15,279.87,285.9,{"symbol":5,"time":2009,"open":2010,"high":369,"low":2011,"close":2012},"2025-04-24",283.81,280.5,282.39,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-23",284.79,284.99,275.16,284.71,{"symbol":5,"time":2020,"open":2021,"high":1930,"low":2022,"close":2023},"2025-04-22",281.81,280.15,286.27,{"symbol":5,"time":2025,"open":2026,"high":2026,"low":2027,"close":2028},"2025-04-21",289.33,277.94,281.16,{"symbol":5,"time":2030,"open":2004,"high":1544,"low":364,"close":2031},"2025-04-17",286.74,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":1956,"close":2036},"2025-04-16",286.53,287.19,284.44,{"symbol":5,"time":2038,"open":2039,"high":2039,"low":2040,"close":2041},"2025-04-15",286.34,282.21,284.54,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1929,"close":2046},"2025-04-14",283.17,285.5,284.29,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-11",277.84,286.51,277.51,284.33,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":1938},"2025-04-10",274.54,282.28,272.7,{"symbol":5,"time":2059,"open":2060,"high":420,"low":2061,"close":2062},"2025-04-09",271.7,269.37,273.89,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-08",280.53,281.27,272.22,274.73,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-07",272.43,280.35,267.4,274.56,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-04",291.3,296.65,276.01,278.39,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-03",281.7,291.83,280.03,289.36,{"symbol":5,"time":2088,"open":406,"high":414,"low":2089,"close":2090},"2025-04-02",276.44,279.51,{"symbol":5,"time":2092,"open":2093,"high":1929,"low":2094,"close":2095},"2025-04-01",279.02,275.75,277.41,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-31",276,280.7,275.6,278.09,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-28",274.8,275.57,273.4,275.21,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":446,"close":2112},"2025-03-27",273.07,274.93,273.97,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-26",269.21,271.86,267.9,271.39,{"symbol":5,"time":2120,"open":2121,"high":500,"low":2122,"close":2123},"2025-03-25",269.51,265.59,268.48,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-24",268.28,269.85,266.7,267.5,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":563,"close":2134},"2025-03-21",268.1,271.08,267.43,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-20",266.31,267.92,264.33,267.84,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-19",264.05,267.49,262.73,265.81,{"symbol":5,"time":2148,"open":553,"high":512,"low":2149,"close":2150},"2025-03-18",260.23,264.14,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-17",257.27,261.84,255.76,260.96,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-14",255.59,258.46,252.49,258.07,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-13",254.78,256.37,253.28,256.01,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":564},"2025-03-12",259.45,259.98,251.94,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-11",262.92,263.7,256.55,260.67,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-10",254.27,262.56,254.18,261.56,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-07",253.31,257.99,252.11,254.58,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-06",249.41,253.95,248.59,253.77,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-05",252.02,255.16,250.58,251.53,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2167},"2025-03-04",255.8,257.93,252.55,{"symbol":5,"time":2210,"open":2211,"high":2162,"low":2212,"close":2213},"2025-03-03",253.54,252.96,255.38,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2211},"2025-02-28",250.65,253.57,248.63,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-27",251.08,252.2,248.11,249.01,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2216},"2025-02-26",249.34,253.47,248.85,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-25",245.01,250.75,244.97,250.53,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-24",242.17,246.11,241.48,244.24,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-21",241.45,243.49,240.72,241.43,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-20",245,245.24,242.15,243.46,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-19",241.56,246.49,240.1,245.42,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-18",240.86,243.33,237.71,241.44,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-14",244,246.32,242.59,242.63,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-13",244.17,244.81,240.97,244.53,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-12",246.75,247.69,243.02,243.59,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2280},"2025-02-11",246.35,247.54,243.52,{"symbol":5,"time":2290,"open":2223,"high":2291,"low":2292,"close":2293},"2025-02-10",248.71,245.88,246.38,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-07",245.58,249.47,244.75,247.88,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-06",250.39,251.33,245.98,246.13,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2167},"2025-02-05",254.33,262.26,248.66,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-04",251.72,254.75,251.23,251.57,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-03",253.68,255.94,252.92,254.43,{"symbol":5,"time":2324,"open":2325,"high":2160,"low":2326,"close":2327},"2025-01-31",257.89,253.38,254.21,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2330,"close":2160},"2025-01-30",256.41,261.25,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":547,"close":2320},"2025-01-29",257.05,257.79,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-28",254.8,256.63,254.5,255.1,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-27",250.36,256.81,249.82,254.89,{"symbol":5,"time":2349,"open":2291,"high":2350,"low":2351,"close":2352},"2025-01-24",249.19,247.18,248.48,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-23",248.5,249.09,246.02,247.94,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-22",244.51,248.04,243.15,246.96,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-21",243.58,245.36,242.48,245.07,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-17",240.9,243.83,239.23,242.05,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-16",237.65,240.92,236.68,240.89,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-15",241,241.14,236.37,237.67,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-14",237.69,240.65,235.77,240.05,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-13",236.41,236.78,233.61,236.09,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-10",237.07,239.29,235.76,236.19,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-08",234.99,238.37,234.34,237.83,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2415,"close":2417},"2025-01-07",229.36,235.11,234.24,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-06",229.26,231.36,227.95,228.88,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-03",225.88,232.25,225.75,229.2,{"symbol":5,"time":2431,"open":2426,"high":2432,"low":2433,"close":2434},"2025-01-02",226.77,223.92,224.74,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2433,"close":2439},"2024-12-31",224.96,227.24,224.68,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-30",225.2,226.03,224.12,224.71,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2448,"close":2450},"2024-12-27",225.51,227.92,226.93,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-26",226.73,228.41,226.41,226.59,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-24",226.97,228.72,226.52,227.54,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-23",227.28,227.99,224.75,227.64,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-20",227.72,229.42,225.53,227.69,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-19",225.34,227.01,224.39,226.27,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-18",227.89,229.23,226.43,226.99,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2468},"2024-12-17",228.47,229.44,225.78,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-16",232.91,234.88,228.19,229.82,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-13",232.48,233.51,229.71,232.24,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-12",232.67,234.63,231.04,232.12,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-11",236.81,237,229.27,231.89,{"symbol":5,"time":2517,"open":2518,"high":2518,"low":2519,"close":2520},"2024-12-10",240.79,235.85,237.01,{"symbol":5,"time":2522,"open":2523,"high":2253,"low":2524,"close":2525},"2024-12-09",243.29,238.31,240.51,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-06",244.14,245.15,242.07,243.41,{"symbol":5,"time":2533,"open":2534,"high":2356,"low":2535,"close":2536},"2024-12-05",247,243.9,244.31,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2358,"close":2541},"2024-12-04",251.59,252.94,248.34,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-03",251.74,252.4,249.83,250.05,{"symbol":5,"time":2549,"open":2550,"high":2550,"low":2551,"close":2552},"2024-12-02",251.02,248.56,249.87,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-29",250.08,253.27,249.72,251.55,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2561,"close":2563},"2024-11-27",246.54,251.49,249.69,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-26",246.05,248.51,243.23,248.45,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-25",244.37,246.33,243.77,244.23,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-22",246.12,247.55,244.65,245.02,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2265,"close":2586},"2024-11-21",242.97,245.83,245.69,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-20",240.95,243.64,240.53,243.2,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-19",242.16,243.93,240.5,240.98,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-18",239.63,244.29,239.25,242.87,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-15",242.45,243.94,237.48,240.24,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2363,"close":2531},"2024-11-14",248.4,249.1,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-13",248.99,251.1,247.96,249.97,{"symbol":5,"time":2622,"open":2355,"high":2623,"low":2624,"close":2625},"2024-11-12",251.56,248.05,248.79,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2356},"2024-11-11",249,251.52,248.41,{"symbol":5,"time":2632,"open":2350,"high":2633,"low":2634,"close":2630},"2024-11-08",251,246.25,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2269,"close":2639},"2024-11-07",249.04,250.8,247.76,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2642,"close":2644},"2024-11-06",236.8,247.39,245.38,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-05",234.81,236.73,231.92,233.99,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-04",235.21,236.43,233.24,233.89,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-01",230.67,237.87,230.35,234.27,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2422,"close":2667},"2024-10-31",228.85,231.6,228.08,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-30",231.28,231.7,228.57,229.48,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-29",233.02,234.73,231.65,231.77,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-28",235.01,235.5,233.41,233.57,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2688},"2024-10-25",234.47,235.14,233.34,{"symbol":5,"time":2692,"open":2417,"high":2693,"low":2694,"close":2695},"2024-10-24",236.95,233.64,235.16,{"symbol":5,"time":2697,"open":2698,"high":2409,"low":2699,"close":2700},"2024-10-23",233.73,233.06,234.52,{"symbol":5,"time":2702,"open":2703,"high":2703,"low":2704,"close":2705},"2024-10-22",235.8,233.68,234.17,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-21",238,239.11,236.01,236.54,{"symbol":5,"time":2713,"open":2397,"high":2714,"low":2715,"close":2716},"2024-10-18",238.16,234.84,237.43,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-17",234.43,236.7,233.58,235.64,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-16",231.53,236.89,230.83,236.57,{"symbol":5,"time":2730,"open":2731,"high":2397,"low":2731,"close":2732},"2024-10-15",224.73,233.12,{"symbol":5,"time":2734,"open":2735,"high":2443,"low":2736,"close":2737},"2024-10-14",222.97,221.95,224.81,{"symbol":5,"time":2739,"open":2740,"high":2445,"low":2741,"close":2742},"2024-10-11",223,222.27,222.56,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-10",221.91,222.7,220.82,222.2,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-09",221.61,222.4,220.03,221.16,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-08",220.56,221.33,219.69,220.81,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-07",219.21,220.5,218.65,219.5,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-04",220.22,221.15,219.35,219.94,{"symbol":5,"time":2774,"open":2775,"high":2752,"low":2776,"close":2777},"2024-10-03",221.63,220.14,220.96,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-02",223.52,223.6,221.39,221.64,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-01",225.13,225.5,223.19,224.23,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-30",225.25,225.46,223.67,225.08,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-27",223.5,225.24,223.13,224.92,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2804,"close":2806},"2024-09-26",222.1,225.6,223.88,{"symbol":5,"time":2808,"open":2809,"high":2809,"low":2810,"close":2811},"2024-09-25",226.65,221.18,223.43,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-24",226.49,227.83,222.04,225.35,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-23",228.53,230.95,227.27,228.33,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-20",230.27,232.49,224.72,228.11,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2445,"close":2834},"2024-09-19",228.45,229.51,226.56,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-18",230.49,231.58,227.2,228.48,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-17",241.01,242.06,233.82,234.53,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2589,"close":2851},"2024-09-16",242,243.88,241.24,{"symbol":5,"time":2853,"open":2379,"high":2854,"low":2855,"close":2856},"2024-09-13",240.8,236.88,239.88,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2683,"close":2379},"2024-09-12",235.58,238.08,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-11",236.23,237.49,233.75,236.22,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-10",236.34,239.44,235.46,237.53,{"symbol":5,"time":2874,"open":2381,"high":2875,"low":2653,"close":2876},"2024-09-09",238.33,236.53,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",236.36,237.46,233.26,234.97,{"symbol":5,"time":2884,"open":2660,"high":2885,"low":2649,"close":2886},"2024-09-05",238.51,236.24,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-04",244.38,244.6,238.05,243.4,{"symbol":5,"time":2894,"open":2895,"high":575,"low":2896,"close":2897},"2024-09-03",240.55,239.93,243.72,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2726,"close":2902},"2024-08-30",237.25,239.8,239.57,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-29",236.45,238.39,235.4,237.6,{"symbol":5,"time":2910,"open":2911,"high":2720,"low":2912,"close":2905},"2024-08-28",233.76,233.52,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-27",235.22,236.74,232.04,233.5,{"symbol":5,"time":2920,"open":2921,"high":2513,"low":2922,"close":2923},"2024-08-26",235.52,233.32,234.44,{"symbol":5,"time":2925,"open":2380,"high":2926,"low":2927,"close":2928},"2024-08-23",241.18,237.23,237.74,{"symbol":5,"time":2930,"open":2258,"high":2931,"low":2932,"close":2933},"2024-08-22",240.84,239.2,240.59,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-21",238.76,240.41,238.43,239.34,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-20",239.13,239.49,237.75,238.41,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-19",237.88,238.96,237.51,238.85,{"symbol":5,"time":2953,"open":2642,"high":2954,"low":2955,"close":2956},"2024-08-16",238.21,235.38,238.11,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-15",238.07,238.55,234.95,236.67,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2944},"2024-08-14",236.75,238.86,235,{"symbol":5,"time":2969,"open":2944,"high":2375,"low":2970,"close":2971},"2024-08-13",236.07,236.31,{"symbol":5,"time":2973,"open":2974,"high":2258,"low":2975,"close":2976},"2024-08-12",237.19,236.27,237.77,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2976},"2024-08-09",238.17,238.22,235.42,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2513},"2024-08-08",239.52,240,234.29,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-07",239.96,243.85,239.41,241.1,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2870,"close":2997},"2024-08-06",241.9,243.61,239.82,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-05",246.51,246.93,238.18,241.25,{"symbol":5,"time":3005,"open":2985,"high":3006,"low":3007,"close":3008},"2024-08-02",247.66,235.73,247.57,{"symbol":5,"time":3010,"open":2258,"high":3011,"low":3012,"close":3013},"2024-08-01",245.5,238.93,244.46,{"symbol":5,"time":3015,"open":3016,"high":2575,"low":3017,"close":2948},"2024-07-31",238.56,235.92,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-30",226.7,233.07,226.09,231.03,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-29",227.77,229.09,227.07,227.18,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-26",227.39,228.94,226.47,227.62,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-25",226.22,230.24,226.16,227.11,{"symbol":5,"time":3043,"open":2817,"high":3044,"low":3045,"close":3046},"2024-07-24",226.42,222.76,225.98,{"symbol":5,"time":3048,"open":3049,"high":3022,"low":3050,"close":3051},"2024-07-23",225.29,223.68,224.26,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":2828},"2024-07-22",224.93,226.06,223.56,{"symbol":5,"time":3058,"open":2491,"high":3059,"low":3060,"close":2781},"2024-07-19",225.99,223.28,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":2811,"close":3065},"2024-07-18",224.58,226.95,223.71,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-17",225.38,226.71,224.32,225.16,{"symbol":5,"time":3073,"open":3074,"high":2428,"low":3075,"close":3068},"2024-07-16",222.12,221.52,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":2748},"2024-07-15",222.48,225.52,222.02,{"symbol":5,"time":3082,"open":3045,"high":3083,"low":3084,"close":3085},"2024-07-12",224.09,221.81,222.6,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-11",221.72,222.49,219.54,222,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-10",222.63,223.32,221.23,222.42,{"symbol":5,"time":3099,"open":2448,"high":2448,"low":3100,"close":3101},"2024-07-09",221.73,222.37,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-08",222.68,224.29,222.07,223.69,{"symbol":5,"time":3109,"open":2752,"high":3110,"low":3111,"close":3104},"2024-07-05",222.73,219.19,{"symbol":5,"time":3113,"open":2740,"high":3114,"low":3115,"close":3116},"2024-07-03",223.98,220.98,222.5,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-02",223.7,223.79,219.56,222.51,{"symbol":5,"time":3124,"open":2455,"high":3125,"low":3126,"close":3127},"2024-07-01",226.98,222.35,223.53,{"symbol":5,"time":3129,"open":3130,"high":3130,"low":3131,"close":3132},"2024-06-28",227.87,224.35,225.3,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-27",229,232.16,223.47,227.96,{"symbol":5,"time":3140,"open":2908,"high":3141,"low":3142,"close":3143},"2024-06-26",238.3,235.86,237.28,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":2875},"2024-06-25",240.4,240.43,237.96,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-24",238.99,241.22,237.91,239.36,{"symbol":5,"time":3156,"open":3157,"high":2938,"low":3158,"close":2381},"2024-06-21",236.59,234.39,{"symbol":5,"time":3160,"open":3161,"high":3153,"low":3162,"close":3163},"2024-06-20",237.17,235.54,235.68,{"symbol":5,"time":3165,"open":2405,"high":3166,"low":3167,"close":3168},"2024-06-18",237.81,234.57,237.2,{"symbol":5,"time":3170,"open":2503,"high":3171,"low":2421,"close":3172},"2024-06-17",235.07,234.7,{"symbol":5,"time":3174,"open":3175,"high":2506,"low":3176,"close":3177},"2024-06-14",231.94,230.78,232.53,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-06-13",229.63,232.62,227.56,232.23,{"symbol":5,"time":3185,"open":3186,"high":3186,"low":3187,"close":3188},"2024-06-12",232.17,227.36,230.14,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3181},"2024-06-11",233.95,234.37,231.5,{"symbol":5,"time":3195,"open":3196,"high":3196,"low":3197,"close":3167},"2024-06-10",235.27,231.79,{"symbol":5,"time":3199,"open":3200,"high":2860,"low":3201,"close":3202},"2024-06-07",237.29,234.69,235.47,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":2962},"2024-06-06",231.72,236.71,230.76,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":2679},"2024-06-05",231.73,232.36,230.11,{"symbol":5,"time":3214,"open":3188,"high":3215,"low":2829,"close":2659},"2024-06-04",231.25,{"symbol":5,"time":3217,"open":2828,"high":3218,"low":2828,"close":3219},"2024-06-03",230.98,230.51,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3222,"close":3224},"2024-05-31",220.72,226.64,226.57,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-30",219.91,222.45,218.32,220.53,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-29",215.83,219.26,214.77,219.06,{"symbol":5,"time":3238,"open":3239,"high":3239,"low":3240,"close":3241},"2024-05-28",218.06,215.11,216.21,{"symbol":5,"time":3243,"open":2772,"high":3244,"low":3245,"close":3246},"2024-05-24",220.67,217.86,218.89,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3249,"close":3251},"2024-05-23",218.5,220.83,219.82,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-22",216.85,217.82,216.2,216.75,{"symbol":5,"time":3259,"open":3260,"high":3260,"low":3261,"close":3262},"2024-05-21",221.3,216.46,217.08,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-20",222.38,222.54,219.78,221,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3074},"2024-05-17",222.74,222.8,221.03,{"symbol":5,"time":3275,"open":3122,"high":3095,"low":3276,"close":3277},"2024-05-16",220.87,221.85,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3096,"close":3084},"2024-05-15",221.69,223.54,{"symbol":5,"time":3283,"open":3284,"high":3065,"low":3285,"close":3286},"2024-05-14",223.18,220.68,221.94,{"symbol":5,"time":3288,"open":2731,"high":3289,"low":3290,"close":3291},"2024-05-13",226.18,222.58,222.92,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-10",224.42,225.67,224.02,224.6,{"symbol":5,"time":3299,"open":3300,"high":2787,"low":3301,"close":3083},"2024-05-09",223.95,223.78,{"symbol":5,"time":3303,"open":2471,"high":3304,"low":3305,"close":3306},"2024-05-08",228.25,223.62,224.11,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3309,"close":3311},"2024-05-07",224.31,226.89,226.74,{"symbol":5,"time":3313,"open":3314,"high":3022,"low":2788,"close":3315},"2024-05-06",225.43,224.04,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":2748,"close":3300},"2024-05-03",223.63,224.86,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3070,"close":2434},"2024-05-02",228.49,228.79,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":2429},"2024-05-01",229.15,231.55,224.8,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":2708,"close":3333},"2024-04-30",239.78,240.26,239.05,{"symbol":5,"time":3335,"open":2985,"high":2262,"low":2954,"close":2896},"2024-04-29",{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-26",240.04,241.36,238.1,240.88,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-25",239.03,241.05,238.25,239.76,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-24",237.59,238.79,235.84,237.95,{"symbol":5,"time":3355,"open":2716,"high":3356,"low":3357,"close":2391},"2024-04-23",238.72,236.25,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":2677,"close":3362},"2024-04-22",236,239.01,236.85,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":2942},"2024-04-19",238.68,239.91,236.98,{"symbol":5,"time":3369,"open":3370,"high":3370,"low":3371,"close":3372},"2024-04-18",239.4,235.39,237.3,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":2886,"close":3377},"2024-04-17",239.22,239.26,238.62,{"symbol":5,"time":3379,"open":2609,"high":3380,"low":3381,"close":3382},"2024-04-16",239.77,236.62,238.26,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":2705,"close":3387},"2024-04-15",236.35,236.82,234.21,{"symbol":5,"time":3389,"open":2967,"high":2886,"low":3390,"close":3391},"2024-04-12",233.1,234,{"symbol":5,"time":3393,"open":3394,"high":3394,"low":3196,"close":2722},"2024-04-11",238.44,{"symbol":5,"time":3396,"open":3397,"high":3147,"low":3398,"close":3399},"2024-04-10",238.29,237.62,237.8,{"symbol":5,"time":3401,"open":3152,"high":3152,"low":2512,"close":3402},"2024-04-09",238.57,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-08",242.2,242.75,240.35,240.36,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-05",242.72,243.82,241.88,243.22,{"symbol":5,"time":3416,"open":3417,"high":3417,"low":2995,"close":3418},"2024-04-04",246.65,242.04,{"symbol":5,"time":3420,"open":3421,"high":2280,"low":3422,"close":3423},"2024-04-03",243.74,242.41,245.8,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-02",242.5,244.52,241.67,243.09,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-01",242.38,243.34,240.25,243,{"symbol":5,"time":3437,"open":3438,"high":3438,"low":3439,"close":3440},"2024-03-28",244.64,239.79,242.99,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3438},"2024-03-27",243.98,244.68,242.86,{"symbol":5,"time":3447,"open":2844,"high":3448,"low":3449,"close":3450},"2024-03-26",244.06,241.6,242.8,{"symbol":5,"time":3452,"open":3426,"high":3453,"low":3454,"close":2844},"2024-03-25",243.31,241.63,{"symbol":5,"time":3456,"open":3457,"high":2283,"low":3458,"close":3426},"2024-03-22",242.92,241.98,{"symbol":5,"time":3460,"open":2995,"high":2590,"low":3461,"close":3462},"2024-03-21",240.33,242.33,{"symbol":5,"time":3464,"open":3465,"high":2374,"low":3466,"close":3467},"2024-03-20",242.52,241.76,241.87,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":2603,"close":3472},"2024-03-19",240.21,242.6,242.35,{"symbol":5,"time":3474,"open":3475,"high":2262,"low":3476,"close":3477},"2024-03-18",238.12,237.34,239.31,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3158,"close":3482},"2024-03-15",235.26,238.34,238.23,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":2409,"close":3487},"2024-03-14",235.93,237.9,237.68,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-13",238.49,239.04,234.23,234.77,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-12",237.66,238.2,236.18,237.44,{"symbol":5,"time":3501,"open":3502,"high":3497,"low":2728,"close":3487},"2024-03-11",236.64,{"symbol":5,"time":3504,"open":3200,"high":3505,"low":2720,"close":3506},"2024-03-08",238.42,237.47,{"symbol":5,"time":3508,"open":3509,"high":2524,"low":3201,"close":3510},"2024-03-07",236.11,237.63,{"symbol":5,"time":3512,"open":3162,"high":2711,"low":3513,"close":3514},"2024-03-06",234.54,234.68,{"symbol":5,"time":3516,"open":2866,"high":2905,"low":2923,"close":3517},"2024-03-05",235.31,{"symbol":5,"time":3519,"open":2609,"high":3520,"low":3163,"close":2703},"2024-03-04",240.44,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-01",236.76,238.61,235.33,237.03,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-02-29",236.08,236.61,234.72,235.6,{"symbol":5,"time":3534,"open":3535,"high":3535,"low":3536,"close":3537},"2024-02-28",236.94,233.88,236.13,{"symbol":5,"time":3539,"open":3540,"high":2976,"low":3541,"close":3542},"2024-02-27",237.26,234.78,236.51,{"symbol":5,"time":3544,"open":3491,"high":3545,"low":3546,"close":3481},"2024-02-26",239.86,237.61,{"symbol":5,"time":3548,"open":3549,"high":2959,"low":3550,"close":3551},"2024-02-23",235.34,234.49,237.27,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-02-22",233.21,236.52,232.83,234.4,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-02-21",233.92,234.35,232.09,233.47,{"symbol":5,"time":3565,"open":3205,"high":3566,"low":3567,"close":3211},"2024-02-20",234.46,231.24,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3205},"2024-02-16",233.8,234.16,231.12,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-15",232,234.64,231.84,233.08,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":2838},"2024-02-14",231.19,231.97,229.65,{"symbol":5,"time":3585,"open":3586,"high":2917,"low":3587,"close":3581},"2024-02-13",231.91,229.39,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":2454,"close":3592},"2024-02-12",229.88,231.15,229.98,{"symbol":5,"time":3594,"open":3595,"high":2678,"low":3596,"close":3597},"2024-02-09",230.68,228.77,230.69,{"symbol":5,"time":3599,"open":2918,"high":3191,"low":3600,"close":3601},"2024-02-08",228.32,230.32,{"symbol":5,"time":3603,"open":3017,"high":3604,"low":2722,"close":2388},"2024-02-07",239.38,{"symbol":5,"time":3606,"open":3385,"high":2716,"low":2655,"close":2682},"2024-02-06",{"symbol":5,"time":3608,"open":3609,"high":2388,"low":3610,"close":3387},"2024-02-05",237.33,233.55,{"symbol":5,"time":3612,"open":2927,"high":3506,"low":2705,"close":2409},"2024-02-02",{"symbol":5,"time":3614,"open":3615,"high":3526,"low":3616,"close":3617},"2024-02-01",232.65,228.61,236.92,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3620,"close":3622},"2024-01-31",228,235.06,232.68,{"symbol":5,"time":3624,"open":3625,"high":2760,"low":3626,"close":3230},"2024-01-30",219.99,217.94,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-01-29",217.96,218.45,216.81,218.44,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-26",219.18,219.8,217.17,217.68,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-25",218.12,218.9,215.3,218.84,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-24",218.48,218.82,217.12,217.38,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3261,"close":3655},"2024-01-23",217.21,218.74,217.85,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3629,"close":3660},"2024-01-22",218.28,219.87,218.16,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3239,"close":3658},"2024-01-19",221.01,221.31,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-01-18",218.61,221.1,216.9,220.79,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-01-17",219,221.13,218.23,218.71,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3673},"2024-01-16",219.71,220.74,218.03,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-01-12",219.39,220.12,218.29,219.43,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-11",217,219.42,216.63,218.93,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-10",214.02,216.17,213.01,216.13,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-09",210.57,213.68,209.32,213.62,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-08",212,212.45,208.58,210.38,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-05",211.58,212.11,210.32,211.36,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-04",208.83,211.5,207.63,210.67,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-03",211.29,212.83,209.36,210.33,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-02",205,208.7,204.53,208.54,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-12-29",204.28,205.53,203.59,205.38,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-28",204.99,205.44,203.23,203.49,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-27",203.66,204.29,203.27,204.23,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-26",202.7,204.6,202.43,204.09,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-22",202.98,203.78,202.26,203.04,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-21",200.59,202.68,199.82,202.27,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-20",202.69,203.09,199.75,199.79,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3776,"close":3782},"2023-12-19",200.07,202.06,201.88,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3780},"2023-12-18",201.76,201.8,199.37,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-15",199.14,200.62,196.63,200.33,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-14",199.68,201.81,195.83,201.5,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-13",203.92,205.72,202.75,203.72,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-12",202.15,204.97,202.1,203.95,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-11",202.47,203.38,201.27,202.85,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-08",200.5,201.92,199.55,201.75,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-07",200.78,201.39,199.44,200.21,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-12-06",203.11,203.43,198.71,200.67,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-05",204.08,204.57,202.51,203.73,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3769,"close":3846},"2023-12-04",204.3,204.94,203.76,{"symbol":5,"time":3848,"open":3747,"high":3849,"low":3814,"close":3759},"2023-12-01",205.83,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-30",199.39,203.65,199.35,203.37,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-29",200.7,201.36,199,199.52,{"symbol":5,"time":3863,"open":3864,"high":3855,"low":3865,"close":3866},"2023-11-28",202,200.79,201.3,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-11-27",202.22,203.75,200.76,201.78,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3866},"2023-11-24",201.17,201.48,199.48,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3796},"2023-11-22",199.36,200.55,198.35,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-21",197.86,199.66,197.36,198.83,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3891,"close":3893},"2023-11-20",194.56,196.36,195.94,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-17",197.21,198.03,194.49,195,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-16",194.58,197.09,194.16,196.91,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-15",193.96,195.79,191.11,193.22,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-11-14",197.63,198.46,194,194.37,{"symbol":5,"time":3919,"open":3920,"high":3886,"low":3792,"close":3921},"2023-11-13",197.6,198.87,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-10",195.75,198.98,195.3,197.57,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-11-09",196.75,198.23,195.21,196.82,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-08",196.96,198.05,196.04,196.79,{"symbol":5,"time":3941,"open":3942,"high":3942,"low":3943,"close":3944},"2023-11-07",198.59,195.81,196.07,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-06",196.15,198.93,193.83,196.88,{"symbol":5,"time":3952,"open":3953,"high":3925,"low":3954,"close":3955},"2023-11-03",194.84,193.71,195.17,{"symbol":5,"time":3957,"open":3958,"high":3916,"low":3959,"close":3960},"2023-11-02",186.1,184,192.18,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-01",185.15,188.73,184.95,187.23,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3963},"2023-10-31",185.86,186.15,182.75,{"symbol":5,"time":3973,"open":3974,"high":3974,"low":3975,"close":3976},"2023-10-30",188,183.73,185.41,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-27",188.07,188.91,186.94,187.64,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-26",188.37,190.47,187.89,188.6,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-25",190.14,191.46,188.41,189.12,{"symbol":5,"time":3996,"open":3980,"high":3997,"low":3998,"close":3999},"2023-10-24",190.38,188.18,189.01,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-23",187.49,189.18,187.01,188.82,{"symbol":5,"time":4007,"open":4008,"high":4008,"low":4009,"close":4010},"2023-10-20",190.57,188.03,188.75,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-19",189.62,191.02,188.01,189.89,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-18",188.59,190.04,187.7,189.55,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-17",186.69,188.8,186.18,187.45,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-16",189.48,189.76,186.76,186.86,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-13",188.44,190.23,187.3,188.98,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-12",188.4,188.96,187.13,187.57,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4009},"2023-10-11",187.73,188.34,185.04,{"symbol":5,"time":4053,"open":4054,"high":4040,"low":4054,"close":4055},"2023-10-10",185.08,187.97,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-09",183.6,186.68,182.62,186.19,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-06",184.73,185.05,182.85,183.85,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4051},"2023-10-05",183.61,185.88,183.07,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-04",180.39,183.03,180.1,182.66,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-10-03",178.68,180.99,178.46,180.27,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-10-02",179.97,180.87,178.21,179.08,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4087},"2023-09-29",182.86,183.06,179.33,{"symbol":5,"time":4097,"open":4098,"high":4098,"low":4099,"close":4093},"2023-09-28",185.58,182.65,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-09-27",185.75,186.25,183.32,185.16,{"symbol":5,"time":4107,"open":4045,"high":4108,"low":4109,"close":4110},"2023-09-26",187.8,185.11,185.77,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-09-25",185,187.79,184.51,187.22,{"symbol":5,"time":4118,"open":4119,"high":3981,"low":4120,"close":4121},"2023-09-22",184.18,183.89,185.95,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-09-21",184.13,185.97,182.02,184.93,[4129,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4199,4204,4209,4214,4219,4224,4229,4232,4237,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4395,4400,4404,4409,4414,4418,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4481,4486,4491,4495,4500,4505,4509,4514,4519,4524,4529,4534,4539,4544,4548,4553,4558,4563,4567,4571,4576,4581,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4868,4873,4878,4883,4888,4893,4898,4903,4907,4912,4916,4921,4926,4931,4936,4941,4946,4950,4953,4958,4963,4967,4971,4974,4978,4982,4987,4990,4995,5000,5005,5010,5014,5019,5024,5028,5032,5036,5041,5046,5051,5055,5060,5064,5069,5074,5079,5084,5089,5093,5098,5103,5108,5113,5118,5123,5128,5133,5137,5141,5146,5149,5154,5159,5164,5169,5173,5175,5179,5184,5189,5193,5198,5202,5207,5212,5217,5220,5225,5230,5235,5240,5243,5248,5253,5258,5262,5267,5271,5276,5280,5285,5290,5295,5300,5305,5310,5315,5319,5323,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5376,5381,5386,5391,5396,5400],{"symbol":4130,"time":26,"open":4131,"high":4132,"low":4133,"close":4134},"SPY",761.31,762,757.97,761.69,{"symbol":4130,"time":32,"open":4136,"high":4137,"low":4138,"close":4139},763.15,763.57,759.96,762.6,{"symbol":4130,"time":38,"open":4141,"high":4142,"low":4143,"close":4144},759.5,761.67,749.6,754.05,{"symbol":4130,"time":44,"open":4146,"high":4147,"low":4148,"close":4149},760.12,760.35,756.15,757.39,{"symbol":4130,"time":50,"open":4151,"high":4152,"low":4153,"close":4154},759,763.52,757.93,760.88,{"symbol":4130,"time":56,"open":4156,"high":4157,"low":4158,"close":4159},764.72,766.38,763.6,764.29,{"symbol":4130,"time":62,"open":4161,"high":4162,"low":4163,"close":4164},758.03,760.11,756.64,757.83,{"symbol":4130,"time":68,"open":4166,"high":4167,"low":4168,"close":4169},764.08,764.47,760.94,762.4,{"symbol":4130,"time":74,"open":4171,"high":4172,"low":4173,"close":4174},769.07,769.7,765.14,765.96,{"symbol":4130,"time":80,"open":4176,"high":4177,"low":4178,"close":4179},772.01,772.87,769,770.19,{"symbol":4130,"time":86,"open":4181,"high":4182,"low":4183,"close":4184},767.9,774.03,767.45,773.17,{"symbol":4130,"time":92,"open":4186,"high":4187,"low":4188,"close":4189},762.45,766.43,761.73,765.16,{"symbol":4130,"time":97,"open":4191,"high":4192,"low":4193,"close":4194},762.01,764.67,759.48,761.78,{"symbol":4130,"time":103,"open":4196,"high":4197,"low":4156,"close":4198},767.33,768,767.05,{"symbol":4130,"time":109,"open":4200,"high":4201,"low":4202,"close":4203},771.76,775.3,768.31,769.35,{"symbol":4130,"time":115,"open":4205,"high":4206,"low":4207,"close":4208},768.5,772.36,767.16,771.1,{"symbol":4130,"time":121,"open":4210,"high":4211,"low":4212,"close":4213},764.73,767.35,763.93,766.08,{"symbol":4130,"time":126,"open":4215,"high":4216,"low":4217,"close":4218},766.16,766.78,763.05,765.91,{"symbol":4130,"time":132,"open":4220,"high":4221,"low":4222,"close":4223},764.78,765.22,762.08,763.47,{"symbol":4130,"time":138,"open":4225,"high":4226,"low":4227,"close":4228},766.05,767.85,764.17,765.72,{"symbol":4130,"time":144,"open":4174,"high":4230,"low":4231,"close":4139},768.15,762.04,{"symbol":4130,"time":150,"open":4233,"high":4234,"low":4235,"close":4236},770.36,772.47,768.1,769.06,{"symbol":4130,"time":156,"open":4238,"high":4239,"low":4240,"close":4183},768.7,769.5,766.92,{"symbol":4130,"time":162,"open":4242,"high":4243,"low":4244,"close":4245},776.18,776.78,772.51,772.67,{"symbol":4130,"time":167,"open":4247,"high":4248,"low":4249,"close":4250},778.54,778.8,775.43,776.34,{"symbol":4130,"time":173,"open":4252,"high":4253,"low":4254,"close":4255},774.87,779.37,774.11,777.88,{"symbol":4130,"time":179,"open":4257,"high":4258,"low":4259,"close":4260},774.71,774.9,771.28,772.49,{"symbol":4130,"time":185,"open":4262,"high":4263,"low":4264,"close":4265},774.53,774.61,769.2,770.56,{"symbol":4130,"time":191,"open":4267,"high":4268,"low":4269,"close":4270},772.6,775.05,771.62,773.03,{"symbol":4130,"time":197,"open":4272,"high":4273,"low":4274,"close":4275},771.02,773.92,769.61,773.26,{"symbol":4130,"time":203,"open":4277,"high":4278,"low":4279,"close":4280},770.21,771.82,767.46,768.56,{"symbol":4130,"time":209,"open":4282,"high":4283,"low":4284,"close":4285},775.85,776.85,769.51,769.79,{"symbol":4130,"time":214,"open":4287,"high":4288,"low":4289,"close":4290},760.63,773.41,760.52,771.33,{"symbol":4130,"time":220,"open":4292,"high":4293,"low":4294,"close":4295},749.44,758.58,748.8,757.67,{"symbol":4130,"time":226,"open":4297,"high":4298,"low":4299,"close":4300},744.68,748.9,737.68,747.03,{"symbol":4130,"time":231,"open":4302,"high":4303,"low":4304,"close":4305},736.05,742.45,734.59,741.69,{"symbol":4130,"time":237,"open":4307,"high":4308,"low":4309,"close":4310},739.97,742.68,729.1,729.46,{"symbol":4130,"time":243,"open":4312,"high":4313,"low":4314,"close":4315},739.19,742.79,735.98,740.86,{"symbol":4130,"time":249,"open":4317,"high":4318,"low":4319,"close":4320},744.91,745.53,735.87,739.09,{"symbol":4130,"time":255,"open":4322,"high":4323,"low":4324,"close":4325},738.51,743.72,737.29,738.93,{"symbol":4130,"time":261,"open":4327,"high":4328,"low":4329,"close":4330},739.37,742.56,735.21,738.18,{"symbol":4130,"time":267,"open":4332,"high":4333,"low":4334,"close":4335},746.62,750.02,746.37,747.41,{"symbol":4130,"time":273,"open":4337,"high":4338,"low":4339,"close":4340},746.29,749.04,744.18,748.28,{"symbol":4130,"time":279,"open":4342,"high":4343,"low":4344,"close":4345},747.06,748.73,741.51,742.09,{"symbol":4130,"time":285,"open":4347,"high":4348,"low":4349,"close":4350},742.08,747.29,740.8,743.29,{"symbol":4130,"time":290,"open":4352,"high":4353,"low":4354,"close":4355},752.76,754.57,747.88,750.72,{"symbol":4130,"time":296,"open":4357,"high":4358,"low":4359,"close":4360},754.24,755.58,750.2,754.81,{"symbol":4130,"time":302,"open":4362,"high":4363,"low":4364,"close":4365},750.91,753.34,748.66,751.83,{"symbol":4130,"time":308,"open":4367,"high":4368,"low":4369,"close":4370},752.47,753.91,748,749.17,{"symbol":4130,"time":314,"open":4372,"high":4373,"low":4374,"close":4375},752.05,755.42,748.1,754.95,{"symbol":4130,"time":320,"open":4377,"high":4378,"low":4379,"close":4380},747.35,751.97,745.59,751.71,{"symbol":4130,"time":325,"open":4382,"high":4383,"low":4384,"close":4385},743.16,746.15,739.51,745.4,{"symbol":4130,"time":331,"open":4387,"high":4388,"low":4389,"close":4390},750.22,750.96,745.21,747.71,{"symbol":4130,"time":336,"open":4392,"high":4393,"low":4335,"close":4394},748.74,752.41,751.28,{"symbol":4130,"time":342,"open":4396,"high":4397,"low":4398,"close":4399},747.4,751.31,740.03,744.78,{"symbol":4130,"time":348,"open":4401,"high":4292,"low":4402,"close":4403},745,742.38,745.76,{"symbol":4130,"time":354,"open":4405,"high":4406,"low":4407,"close":4408},741.29,748.02,740.89,746.77,{"symbol":4130,"time":360,"open":4410,"high":4411,"low":4412,"close":4413},736.53,741.56,732.09,741,{"symbol":4130,"time":366,"open":4415,"high":4410,"low":4416,"close":4417},728.95,716.58,728.99,{"symbol":4130,"time":372,"open":4419,"high":4327,"low":4420,"close":4421},738.91,729.6,734.3,{"symbol":4130,"time":378,"open":4423,"high":4424,"low":4425,"close":4426},735.17,739.95,730.84,733.24,{"symbol":4130,"time":384,"open":4428,"high":4429,"low":4430,"close":4431},733.81,739.63,732.3,733.58,{"symbol":4130,"time":390,"open":4433,"high":4434,"low":4435,"close":4436},747.7,750.18,743.13,744.39,{"symbol":4130,"time":396,"open":4438,"high":4439,"low":4440,"close":4441},747.76,748.23,743.86,746.74,{"symbol":4130,"time":402,"open":4443,"high":4444,"low":4445,"close":4446},751.29,752.15,739.22,740.96,{"symbol":4130,"time":408,"open":4448,"high":4449,"low":4450,"close":4451},754.55,755.44,749.88,750.33,{"symbol":4130,"time":413,"open":4453,"high":4454,"low":4455,"close":4456},751.85,756.68,751.76,754.83,{"symbol":4130,"time":419,"open":4458,"high":4459,"low":4460,"close":4461},740.71,744.44,735.03,741.75,{"symbol":4130,"time":425,"open":4463,"high":4464,"low":4465,"close":4466},728.76,740,724.41,737.76,{"symbol":4130,"time":431,"open":4468,"high":4469,"low":4470,"close":4471},733.39,738.38,725.33,725.43,{"symbol":4130,"time":437,"open":4473,"high":4474,"low":4475,"close":4476},743.63,746.9,722.59,737.05,{"symbol":4130,"time":443,"open":4478,"high":4479,"low":4480,"close":4445},743.36,745.34,738.19,{"symbol":4130,"time":449,"open":4482,"high":4483,"low":4484,"close":4485},752.31,752.82,735.53,737.55,{"symbol":4130,"time":455,"open":4487,"high":4488,"low":4489,"close":4490},752.1,758.31,751.47,757.09,{"symbol":4130,"time":461,"open":4492,"high":4493,"low":4494,"close":4357},758.15,758.8,753.57,{"symbol":4130,"time":467,"open":4496,"high":4497,"low":4498,"close":4499},757.03,760.4,756.75,759.57,{"symbol":4130,"time":473,"open":4501,"high":4502,"low":4503,"close":4504},755.36,760.28,754.69,758.54,{"symbol":4130,"time":479,"open":4506,"high":4507,"low":4503,"close":4508},755.9,758.08,756.48,{"symbol":4130,"time":484,"open":4510,"high":4511,"low":4512,"close":4513},750.25,755.15,749.23,754.6,{"symbol":4130,"time":490,"open":4515,"high":4516,"low":4517,"close":4518},750.88,751.38,748.22,750.46,{"symbol":4130,"time":496,"open":4520,"high":4521,"low":4522,"close":4523},750.01,752.13,748.37,750.59,{"symbol":4130,"time":502,"open":4525,"high":4526,"low":4527,"close":4528},746.24,748.94,744.48,745.64,{"symbol":4130,"time":508,"open":4530,"high":4531,"low":4532,"close":4533},738.64,744.87,737.03,742.72,{"symbol":4130,"time":514,"open":4535,"high":4536,"low":4537,"close":4538},735.71,741.87,733.89,741.25,{"symbol":4130,"time":520,"open":4540,"high":4541,"low":4542,"close":4543},734.78,737.65,731.53,733.73,{"symbol":4130,"time":526,"open":4545,"high":4546,"low":4468,"close":4547},739.83,741.42,738.65,{"symbol":4130,"time":532,"open":4549,"high":4550,"low":4551,"close":4552},741.79,743.46,737.96,739.17,{"symbol":4130,"time":538,"open":4554,"high":4555,"low":4556,"close":4557},743.65,749.53,743.56,748.17,{"symbol":4130,"time":544,"open":4559,"high":4560,"low":4561,"close":4562},738.47,743.91,735.47,742.31,{"symbol":4130,"time":549,"open":4564,"high":4565,"low":4566,"close":4330},736.89,738.84,731.83,{"symbol":4130,"time":555,"open":4568,"high":4569,"low":4568,"close":4570},736.45,740.79,739.3,{"symbol":4130,"time":561,"open":4572,"high":4573,"low":4574,"close":4575},734.93,738.08,734.57,737.62,{"symbol":4130,"time":567,"open":4577,"high":4578,"low":4579,"close":4580},735.05,736.13,729.75,731.58,{"symbol":4130,"time":573,"open":4582,"high":4304,"low":4583,"close":4584},728.16,727.82,733.83,{"symbol":4130,"time":578,"open":4586,"high":4587,"low":4588,"close":4589},721.77,725.04,721.49,723.77,{"symbol":4130,"time":584,"open":4591,"high":4592,"low":4593,"close":4594},720.07,722.12,714.99,718.01,{"symbol":4130,"time":590,"open":4596,"high":4597,"low":4598,"close":4599},721.25,724.87,720.47,720.65,{"symbol":4130,"time":595,"open":4601,"high":4602,"low":4603,"close":4604},714.63,719.79,710.45,718.66,{"symbol":4130,"time":601,"open":4606,"high":4607,"low":4608,"close":4609},711,712.2,708.37,711.58,{"symbol":4130,"time":606,"open":4611,"high":4612,"low":4613,"close":4614},711.82,712.88,709.25,711.69,{"symbol":4130,"time":612,"open":4616,"high":4617,"low":4618,"close":4619},713.17,715.63,712.3,715.17,{"symbol":4130,"time":618,"open":4621,"high":4622,"low":4623,"close":4624},710.75,714.47,709.01,713.94,{"symbol":4130,"time":623,"open":4626,"high":4627,"low":4628,"close":4629},709.5,712.36,702.28,708.45,{"symbol":4130,"time":629,"open":4631,"high":4632,"low":4633,"close":4634},709.15,711.45,708.22,711.21,{"symbol":4130,"time":635,"open":4636,"high":4637,"low":4638,"close":4639},710.28,711.28,702.64,704.08,{"symbol":4130,"time":640,"open":4641,"high":4642,"low":4643,"close":4644},708.78,709.91,706.14,708.72,{"symbol":4130,"time":646,"open":4643,"high":4646,"low":4647,"close":4648},712.39,705.76,710.14,{"symbol":4130,"time":652,"open":4650,"high":4651,"low":4652,"close":4653},701.06,702.78,698.53,701.66,{"symbol":4130,"time":658,"open":4655,"high":4656,"low":4657,"close":4658},695.26,700.28,694.2,699.94,{"symbol":4130,"time":664,"open":4660,"high":4661,"low":4662,"close":4663},687.69,694.58,687.66,694.46,{"symbol":4130,"time":670,"open":4665,"high":4666,"low":4667,"close":4668},677.41,686.3,676.58,686.1,{"symbol":4130,"time":676,"open":4670,"high":4671,"low":4672,"close":4673},681.32,682.03,678.45,679.46,{"symbol":4130,"time":681,"open":4675,"high":4676,"low":4677,"close":4678},674.84,681.16,673.77,679.91,{"symbol":4130,"time":686,"open":4680,"high":4681,"low":4682,"close":4683},676.39,677.08,671.46,676.01,{"symbol":4130,"time":692,"open":4685,"high":4686,"low":4687,"close":4688},656.65,659.61,651.06,659.22,{"symbol":4130,"time":697,"open":4690,"high":4691,"low":4692,"close":4693},655.86,659.72,655.52,658.93,{"symbol":4130,"time":703,"open":4695,"high":4696,"low":4697,"close":4698},646.42,658.2,645.11,655.83,{"symbol":4130,"time":709,"open":4700,"high":4701,"low":4702,"close":4703},653.9,658.52,653,655.24,{"symbol":4130,"time":715,"open":4705,"high":4706,"low":4707,"close":4708},638.94,651.54,637.98,650.34,{"symbol":4130,"time":720,"open":4710,"high":4711,"low":4712,"close":4713},640.11,640.37,629.28,631.97,{"symbol":4130,"time":726,"open":4715,"high":4716,"low":4717,"close":4718},642.5,642.66,633.11,634.09,{"symbol":4130,"time":731,"open":4720,"high":4721,"low":4722,"close":4723},652.06,654.85,644.82,645.09,{"symbol":4130,"time":737,"open":4725,"high":4726,"low":4727,"close":4728},658.67,660.89,654.24,656.82,{"symbol":4130,"time":742,"open":4730,"high":4731,"low":4732,"close":4733},651.32,657.03,649.88,653.18,{"symbol":4130,"time":748,"open":4735,"high":4736,"low":4737,"close":4738},658.07,662.62,653.94,655.38,{"symbol":4130,"time":753,"open":4740,"high":4741,"low":4742,"close":4743},656.51,656.69,644.72,648.57,{"symbol":4130,"time":759,"open":4745,"high":4746,"low":4747,"close":4748},656.97,662.98,655.17,659.8,{"symbol":4130,"time":765,"open":4750,"high":4751,"low":4752,"close":4753},668.36,669.72,661.19,661.43,{"symbol":4130,"time":771,"open":4755,"high":4756,"low":4757,"close":4758},672.39,674.44,669.7,670.79,{"symbol":4130,"time":777,"open":4760,"high":4761,"low":4762,"close":4763},668.38,672.07,667.12,669.03,{"symbol":4130,"time":783,"open":4765,"high":4766,"low":4767,"close":4768},669.27,672.34,661.36,662.29,{"symbol":4130,"time":789,"open":4770,"high":4771,"low":4772,"close":4773},671.16,671.65,665.87,666.06,{"symbol":4130,"time":795,"open":4775,"high":4776,"low":4777,"close":4778},677.58,680.08,673.34,676.33,{"symbol":4130,"time":800,"open":4780,"high":4781,"low":4782,"close":4783},677.72,683.36,674.76,677.18,{"symbol":4130,"time":806,"open":4785,"high":4786,"low":4787,"close":4788},666.39,679.92,662.39,678.27,{"symbol":4130,"time":812,"open":4790,"high":4791,"low":4792,"close":4793},673.41,676.11,669.76,672.38,{"symbol":4130,"time":818,"open":4795,"high":4796,"low":4797,"close":4798},682.08,685.53,675.61,681.31,{"symbol":4130,"time":824,"open":4800,"high":4801,"low":4802,"close":4803},681.63,687.09,679.62,685.13,{"symbol":4130,"time":830,"open":4805,"high":4806,"low":4807,"close":4808},675.06,682.61,669.66,680.33,{"symbol":4130,"time":836,"open":4810,"high":4811,"low":4812,"close":4813},678.7,688.62,678.02,686.38,{"symbol":4130,"time":842,"open":4815,"high":4816,"low":4817,"close":4818},683.09,686.86,681.64,685.99,{"symbol":4130,"time":848,"open":4820,"high":4821,"low":4822,"close":4823},693.28,693.3,684.35,689.3,{"symbol":4130,"time":854,"open":4825,"high":4826,"low":4827,"close":4828},690.18,693.68,690.1,693.15,{"symbol":4130,"time":860,"open":4830,"high":4831,"low":4832,"close":4833},681.9,688.35,680,687.35,{"symbol":4130,"time":865,"open":4835,"high":4836,"low":4837,"close":4838},687.83,690,680.37,682.39,{"symbol":4130,"time":871,"open":4840,"high":4841,"low":4842,"close":4843},682.32,690.06,681.73,689.43,{"symbol":4130,"time":877,"open":4845,"high":4846,"low":4847,"close":4848},683.84,686.18,681.55,684.48,{"symbol":4130,"time":883,"open":4850,"high":4851,"low":4852,"close":4853},684.02,689.15,682.83,686.29,{"symbol":4130,"time":888,"open":4855,"high":4856,"low":4857,"close":4858},680.14,684.94,675.78,682.85,{"symbol":4130,"time":894,"open":4860,"high":4861,"low":4862,"close":4863},681.69,686.28,677.52,681.75,{"symbol":4130,"time":900,"open":4865,"high":4866,"low":4837,"close":4867},694.24,695.35,681.27,{"symbol":4130,"time":906,"open":4869,"high":4870,"low":4871,"close":4872},696.39,697.14,689.18,691.96,{"symbol":4130,"time":912,"open":4874,"high":4875,"low":4876,"close":4877},694.95,696.54,691.66,692.12,{"symbol":4130,"time":918,"open":4879,"high":4880,"low":4881,"close":4882},689.42,695.87,688.34,693.95,{"symbol":4130,"time":924,"open":4884,"high":4885,"low":4886,"close":4887},681.46,692.31,680.85,690.62,{"symbol":4130,"time":930,"open":4889,"high":4890,"low":4891,"close":4892},680.94,683.69,675.79,677.62,{"symbol":4130,"time":936,"open":4894,"high":4895,"low":4896,"close":4897},690.35,691.45,681.76,686.19,{"symbol":4130,"time":942,"open":4899,"high":4900,"low":4901,"close":4902},696.21,696.96,684.03,689.53,{"symbol":4130,"time":947,"open":4904,"high":4905,"low":4879,"close":4906},689.58,696.93,695.41,{"symbol":4130,"time":953,"open":4908,"high":4909,"low":4910,"close":4911},691.79,694.21,687.12,691.97,{"symbol":4130,"time":959,"open":4869,"high":4913,"low":4914,"close":4915},697.06,684.83,694.04,{"symbol":4130,"time":965,"open":4917,"high":4918,"low":4919,"close":4920},697.05,697.84,693.94,695.42,{"symbol":4130,"time":971,"open":4922,"high":4923,"low":4924,"close":4925},694.18,696.53,693.57,695.49,{"symbol":4130,"time":977,"open":4927,"high":4928,"low":4929,"close":4930},690.49,694.13,689.92,692.73,{"symbol":4130,"time":983,"open":4932,"high":4933,"low":4934,"close":4935},688.15,690.96,687.16,689.23,{"symbol":4130,"time":987,"open":4937,"high":4938,"low":4939,"close":4940},689.85,691.13,686.92,688.98,{"symbol":4130,"time":992,"open":4942,"high":4943,"low":4944,"close":4945},679.65,688.74,678.13,685.4,{"symbol":4130,"time":998,"open":4947,"high":4948,"low":4949,"close":4775},681.49,684.77,676.57,{"symbol":4130,"time":1004,"open":4951,"high":4952,"low":4827,"close":4876},693.66,694.25,{"symbol":4130,"time":1009,"open":4954,"high":4955,"low":4956,"close":4957},694.57,695.45,691.25,692.24,{"symbol":4130,"time":1015,"open":4959,"high":4960,"low":4961,"close":4962},691,691.72,686.04,690.36,{"symbol":4130,"time":1021,"open":4925,"high":4964,"low":4965,"close":4966},696.09,691.35,693.77,{"symbol":4130,"time":1026,"open":4968,"high":4964,"low":4969,"close":4970},690.68,690.63,695.16,{"symbol":4130,"time":1031,"open":4969,"high":4972,"low":4871,"close":4973},695.31,694.07,{"symbol":4130,"time":1037,"open":4975,"high":4887,"low":4976,"close":4977},688.82,687.49,689.51,{"symbol":4130,"time":1043,"open":4979,"high":4980,"low":4981,"close":4904},692.19,693.96,689.32,{"symbol":4130,"time":1049,"open":4983,"high":4984,"low":4985,"close":4986},687.93,692.32,687.78,691.81,{"symbol":4130,"time":1053,"open":4988,"high":4843,"low":4813,"close":4989},686.54,687.72,{"symbol":4130,"time":1059,"open":4991,"high":4992,"low":4993,"close":4994},685.71,686.87,679.82,683.17,{"symbol":4130,"time":1065,"open":4996,"high":4997,"low":4998,"close":4999},687.14,687.36,681.71,681.92,{"symbol":4130,"time":1071,"open":5001,"high":5002,"low":5003,"close":5004},687.45,688.56,686.58,687.01,{"symbol":4130,"time":1077,"open":5006,"high":5007,"low":5008,"close":5009},687.54,689.2,686.07,687.85,{"symbol":4130,"time":1083,"open":5011,"high":4876,"low":5012,"close":5013},690.64,689.27,690.31,{"symbol":4130,"time":1089,"open":5015,"high":5016,"low":5017,"close":5018},687.95,690.83,687.8,690.38,{"symbol":4130,"time":1095,"open":5020,"high":5021,"low":5022,"close":5023},683.92,688.2,683.87,687.96,{"symbol":4130,"time":1101,"open":5025,"high":5026,"low":5027,"close":4914},683.94,685.36,680.59,{"symbol":4130,"time":1107,"open":5029,"high":5030,"low":5031,"close":5027},676.59,681.09,676.47,{"symbol":4130,"time":1113,"open":5033,"high":5034,"low":5035,"close":5031},677.6,680.74,674.9,{"symbol":4130,"time":1119,"open":5037,"high":5038,"low":5039,"close":5040},679.89,680.44,671.2,671.4,{"symbol":4130,"time":1125,"open":5042,"high":5043,"low":5044,"close":5045},679.23,681.08,674.98,678.87,{"symbol":4130,"time":1129,"open":5047,"high":5048,"low":5049,"close":5050},685.74,685.76,679.25,680.73,{"symbol":4130,"time":1135,"open":5052,"high":5053,"low":5054,"close":4896},688.17,688.88,679.17,{"symbol":4130,"time":1140,"open":5056,"high":5057,"low":5058,"close":5059},685.14,689.25,682.17,689.17,{"symbol":4130,"time":1144,"open":5061,"high":5062,"low":4798,"close":5063},682.56,688.97,687.57,{"symbol":4130,"time":1150,"open":5065,"high":5066,"low":5067,"close":5068},683.15,685.39,682.59,683.04,{"symbol":4130,"time":1156,"open":5070,"high":5071,"low":5072,"close":5073},686.59,686.64,681.57,683.63,{"symbol":4130,"time":1162,"open":5075,"high":5076,"low":5077,"close":5078},685.47,688.39,684.58,685.69,{"symbol":4130,"time":1167,"open":5080,"high":5081,"low":5082,"close":5083},685.3,685.37,681.34,684.39,{"symbol":4130,"time":1173,"open":5085,"high":5086,"low":5087,"close":5088},680.57,684.91,679.69,683.89,{"symbol":4130,"time":1177,"open":4999,"high":5090,"low":5091,"close":5092},683.82,679.33,681.53,{"symbol":4130,"time":1181,"open":5094,"high":5095,"low":5096,"close":5097},678.81,682.99,678.74,680.27,{"symbol":4130,"time":1186,"open":5099,"high":5100,"low":5101,"close":5102},680.86,683.67,680.5,683.39,{"symbol":4130,"time":1192,"open":5104,"high":5105,"low":5106,"close":5107},677.63,681.7,676.72,679.68,{"symbol":4130,"time":1198,"open":5109,"high":5110,"low":5111,"close":5112},668.63,676.21,664.48,675.02,{"symbol":4130,"time":1203,"open":5114,"high":5115,"low":5116,"close":5117},662.69,670.06,661.59,668.73,{"symbol":4130,"time":1208,"open":5119,"high":5120,"low":5121,"close":5122},655.05,664.55,650.85,659.03,{"symbol":4130,"time":1213,"open":5124,"high":5125,"low":5126,"close":5127},672.91,675.56,651.89,652.53,{"symbol":4130,"time":1219,"open":5129,"high":5130,"low":5131,"close":5132},660.78,667.34,658.75,662.63,{"symbol":4130,"time":1225,"open":5134,"high":5135,"low":4690,"close":5136},662.1,665.12,660.08,{"symbol":4130,"time":1230,"open":4757,"high":5138,"low":5139,"close":5140},673.71,662.17,665.67,{"symbol":4130,"time":1235,"open":5142,"high":5143,"low":5144,"close":5145},665.38,675.66,663.27,671.93,{"symbol":4130,"time":1241,"open":5101,"high":5099,"low":5147,"close":5148},670.52,672.04,{"symbol":4130,"time":1247,"open":5150,"high":5151,"low":5152,"close":5153},684.79,684.96,680.95,683.38,{"symbol":4130,"time":1253,"open":5155,"high":5156,"low":5157,"close":5158},679.95,683.57,678.73,683,{"symbol":4130,"time":1259,"open":5160,"high":5161,"low":5162,"close":5163},677.24,682.18,675.03,681.44,{"symbol":4130,"time":1265,"open":5165,"high":5166,"low":5167,"close":5168},667.91,671.08,661.21,670.97,{"symbol":4130,"time":1270,"open":5031,"high":5170,"low":5171,"close":5172},677.38,668.72,670.31,{"symbol":4130,"time":1275,"open":5044,"high":5099,"low":5174,"close":4775},674.17,{"symbol":4130,"time":1281,"open":4791,"high":5176,"low":5177,"close":5178},679.96,674.58,675.24,{"symbol":4130,"time":1287,"open":5180,"high":5181,"low":5182,"close":5183},685.67,685.8,679.94,683.34,{"symbol":4130,"time":1291,"open":5185,"high":5186,"low":5187,"close":5188},685.04,685.08,679.24,682.06,{"symbol":4130,"time":1297,"open":5190,"high":5191,"low":5192,"close":5192},683.9,685.94,679.83,{"symbol":4130,"time":1303,"open":5194,"high":5195,"low":5196,"close":5197},688.72,689.7,682.87,687.39,{"symbol":4130,"time":1308,"open":5199,"high":5200,"low":4914,"close":5201},687.05,688.91,687.06,{"symbol":4130,"time":1313,"open":5203,"high":5204,"low":5205,"close":5206},682.73,685.54,682.12,685.24,{"symbol":4130,"time":1319,"open":5208,"high":5209,"low":5210,"close":5211},676.46,678.47,675.65,677.25,{"symbol":4130,"time":1324,"open":5213,"high":5214,"low":5215,"close":5216},668.12,672.71,667.8,671.76,{"symbol":4130,"time":1330,"open":5218,"high":5218,"low":5219,"close":5215},672,663.3,{"symbol":4130,"time":1336,"open":5221,"high":5222,"low":5223,"close":5224},671.44,672.99,669.98,671.29,{"symbol":4130,"time":1341,"open":5226,"high":5227,"low":5228,"close":5229},667.32,672.21,667.27,671.3,{"symbol":4130,"time":1347,"open":5231,"high":5232,"low":5233,"close":5234},659.5,665.76,658.14,664.39,{"symbol":4130,"time":1352,"open":5236,"high":5237,"low":5238,"close":5239},666.82,668.71,657.11,660.64,{"symbol":4130,"time":1358,"open":5236,"high":5241,"low":4693,"close":5242},670.23,665.17,{"symbol":4130,"time":1363,"open":5244,"high":5245,"low":5246,"close":5247},657.17,665.83,653.17,662.23,{"symbol":4130,"time":1369,"open":5249,"high":5250,"low":5251,"close":5252},660.65,665.13,659.77,663.04,{"symbol":4130,"time":1373,"open":5254,"high":5255,"low":5256,"close":5257},672.13,673.95,652.84,653.02,{"symbol":4130,"time":1379,"open":5259,"high":5260,"low":5261,"close":4770},673.53,673.94,669.21,{"symbol":4130,"time":1384,"open":5263,"high":5264,"low":5265,"close":5266},670.25,673.21,669.42,673.11,{"symbol":4130,"time":1389,"open":5268,"high":5222,"low":5269,"close":5270},672.54,667.67,669.12,{"symbol":4130,"time":1394,"open":5272,"high":5273,"low":5274,"close":5275},671.62,672.51,669.46,671.61,{"symbol":4130,"time":1400,"open":5277,"high":5278,"low":5279,"close":5261},669.99,672.68,668.16,{"symbol":4130,"time":1405,"open":5281,"high":5282,"low":5283,"close":5284},670.45,670.57,666.78,669.22,{"symbol":4130,"time":1411,"open":5286,"high":5287,"low":5288,"close":5289},663.17,669.37,663.06,668.45,{"symbol":4130,"time":1417,"open":5291,"high":5292,"low":5293,"close":5294},662.93,666.65,661.61,666.18,{"symbol":4130,"time":1423,"open":5296,"high":5297,"low":5298,"close":5299},664.36,665.28,661.86,663.68,{"symbol":4130,"time":1429,"open":5301,"high":5302,"low":5303,"close":5304},659.51,662.37,657.88,661.82,{"symbol":4130,"time":1435,"open":5306,"high":5307,"low":5308,"close":5309},657.94,659.41,654.41,658.05,{"symbol":4130,"time":1440,"open":5311,"high":5312,"low":5313,"close":5314},664.51,664.61,659.67,661.1,{"symbol":4130,"time":1446,"open":5316,"high":5130,"low":5317,"close":5318},666.72,661.98,663.21,{"symbol":4130,"time":1452,"open":5320,"high":5321,"low":5139,"close":5322},662.2,667.29,666.84,{"symbol":4130,"time":1458,"open":5324,"high":5120,"low":5325,"close":5326},662.33,660.37,663.7,{"symbol":4130,"time":1463,"open":5328,"high":5329,"low":5330,"close":5331},661.89,664.89,660.27,662.26,{"symbol":4130,"time":1469,"open":5333,"high":5334,"low":5335,"close":5336},660.01,661.72,654.3,659.18,{"symbol":4130,"time":1474,"open":5338,"high":5339,"low":5340,"close":5341},661.47,661.78,659.21,660,{"symbol":4130,"time":1478,"open":5343,"high":5344,"low":5345,"close":5346},659.64,661.04,659.34,660.91,{"symbol":4130,"time":1483,"open":5348,"high":5349,"low":5350,"close":5351},657.6,659.11,656.9,657.41,{"symbol":4130,"time":1488,"open":5353,"high":5354,"low":5355,"close":5356},654.18,658.33,653.59,657.63,{"symbol":4130,"time":1494,"open":5358,"high":5359,"low":5360,"close":5361},653.62,654.55,650.63,652.21,{"symbol":4130,"time":1500,"open":5363,"high":5364,"low":5365,"close":5366},648.97,650.86,647.22,650.33,{"symbol":4130,"time":1506,"open":5368,"high":5369,"low":5370,"close":5371},648.62,649.84,647.23,648.83,{"symbol":4130,"time":1512,"open":5373,"high":5361,"low":5374,"close":5375},651.48,643.33,647.24,{"symbol":4130,"time":1517,"open":5377,"high":5378,"low":5379,"close":5380},644.42,649.15,643.51,649.12,{"symbol":4130,"time":1523,"open":5382,"high":5383,"low":5384,"close":5385},642.67,644.21,640.46,643.74,{"symbol":4130,"time":1529,"open":5387,"high":5388,"low":5389,"close":5390},637.5,640.49,634.92,640.27,{"symbol":4130,"time":1535,"open":5392,"high":5393,"low":5394,"close":5395},647.47,647.84,643.14,645.05,{"symbol":4130,"time":1541,"open":5375,"high":5397,"low":5398,"close":5399},649.48,645.34,648.92,{"symbol":4130,"time":1547,"open":5401,"high":5402,"low":5377,"close":5403},644.57,647.37,646.63,[5405,5410,5413,5415,5418,5421,5423,5425,5427,5429,5431,5433,5435,5438,5440,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5480,5482,5483,5484,5486,5488,5490,5492,5493,5495,5497,5499,5501,5502,5504,5506,5508,5510,5512,5514,5515,5517,5519],{"time":26,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5409},"False","BEARISH","ADX","2026-09-18 00:00:00",{"time":32,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5411,"datetime":5412},"BollingerBands","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5414,"datetime":5412},"CCI",{"time":68,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5417},"MACD","2026-09-09 00:00:00",{"time":97,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5420},"BULLISH","2026-09-01 00:00:00",{"time":115,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5422},"2026-08-27 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5424},"2026-08-26 00:00:00",{"time":173,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5426},"2026-08-13 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5428},"2026-08-06 00:00:00",{"time":220,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5430},"2026-08-03 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5432},"2026-07-27 00:00:00",{"time":267,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5434},"2026-07-22 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5436,"datetime":5437},"MA","2026-07-07 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5436,"datetime":5439},"2026-07-02 00:00:00",{"time":402,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5441,"datetime":5442},"RSI","2026-06-17 00:00:00",{"time":437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5411,"datetime":5444},"2026-06-09 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5414,"datetime":5446},"2026-06-05 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5408,"datetime":5448},"2026-05-27 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5450},"2026-05-20 00:00:00",{"time":590,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5452},"2026-05-01 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5454},"2026-04-28 00:00:00",{"time":618,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5456},"2026-04-24 00:00:00",{"time":629,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5458},"2026-04-22 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5408,"datetime":5460},"2026-04-17 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5462},"2026-04-07 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5441,"datetime":5464},"2026-04-02 00:00:00",{"time":748,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5436,"datetime":5466},"2026-03-23 00:00:00",{"time":759,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5468},"2026-03-19 00:00:00",{"time":800,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5414,"datetime":5470},"2026-03-10 00:00:00",{"time":818,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5472},"2026-03-05 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5408,"datetime":5474},"2026-02-25 00:00:00",{"time":883,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5476},"2026-02-18 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5414,"datetime":5478},"2026-02-09 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5478},{"time":936,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5411,"datetime":5481},"2026-02-04 00:00:00",{"time":936,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5414,"datetime":5481},{"time":936,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5481},{"time":942,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5441,"datetime":5485},"2026-02-03 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5436,"datetime":5487},"2026-02-02 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5411,"datetime":5489},"2026-01-14 00:00:00",{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5414,"datetime":5491},"2026-01-13 00:00:00",{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5408,"datetime":5491},{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5494},"2026-01-12 00:00:00",{"time":1031,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5414,"datetime":5496},"2026-01-09 00:00:00",{"time":1037,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5498},"2026-01-08 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5500},"2026-01-06 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5414,"datetime":5500},{"time":1059,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5503},"2026-01-02 00:00:00",{"time":1089,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5436,"datetime":5505},"2025-12-24 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5408,"datetime":5507},"2025-12-23 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5441,"datetime":5509},"2025-12-05 00:00:00",{"time":1173,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5411,"datetime":5511},"2025-12-03 00:00:00",{"time":1177,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5408,"datetime":5513},"2025-12-02 00:00:00",{"time":1177,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5414,"datetime":5513},{"time":1219,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5416,"datetime":5516},"2025-11-19 00:00:00",{"time":1369,"symbol":5,"current_signal":5406,"signal_change":23,"signal_type":5407,"trading_system":5441,"datetime":5518},"2025-10-13 00:00:00",{"time":1440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5419,"trading_system":5416,"datetime":5520},"2025-09-24 00:00:00",[5522,5528,5533,5538,5543,5548,5553,5558,5564,5569,5574,5579,5584,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5751,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5806,5811,5816,5821,5826,5831,5836,5841,5846,5851,5856,5861,5866,5872,5878,5884,5890,5895,5901,5907,5913,5919,5925,5930,5936,5942,5948,5953,5959,5965,5971,5977,5983,5989,5995,6000,6006,6012,6018,6024,6030,6036,6042,6048],{"symbol":5,"form":5523,"filingdate":748,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"8-K","tm269555d1_8k.htm","0001104659-26-033022","https://www.sec.gov/Archives/edgar/data/1140859/000110465926033022/tm269555d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926033022/0001104659-26-033022-index.htm",{"symbol":5,"form":5523,"filingdate":771,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"tm268936d1_8k.htm","0001104659-26-029039","https://www.sec.gov/Archives/edgar/data/1140859/000110465926029039/tm268936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926029039/0001104659-26-029039-index.htm",{"symbol":5,"form":5523,"filingdate":812,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"abc-20260305.htm","0001140859-26-000014","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000014/abc-20260305.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000014/0001140859-26-000014-index.htm",{"symbol":5,"form":5523,"filingdate":883,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"tm266695d1_8k.htm","0001104659-26-016785","https://www.sec.gov/Archives/edgar/data/1140859/000110465926016785/tm266695d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926016785/0001104659-26-016785-index.htm",{"symbol":5,"form":5523,"filingdate":894,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"tm265391d5_8k.htm","0001104659-26-015272","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/0001104659-26-015272-index.htm",{"symbol":5,"form":5523,"filingdate":906,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"tm265391d4_8k.htm","0001104659-26-013465","https://www.sec.gov/Archives/edgar/data/1140859/000110465926013465/tm265391d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926013465/0001104659-26-013465-index.htm",{"symbol":5,"form":5523,"filingdate":912,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"cor-20260210.htm","0001140859-26-000012","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000012/cor-20260210.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000012/0001140859-26-000012-index.htm",{"symbol":5,"form":5559,"filingdate":936,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"10-Q","cor-20251231.htm","0001140859-26-000006","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000006/cor-20251231.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000006/0001140859-26-000006-index.htm",{"symbol":5,"form":5523,"filingdate":936,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"abc-20260202.htm","0001140859-26-000004","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000004/abc-20260202.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000004/0001140859-26-000004-index.htm",{"symbol":5,"form":5523,"filingdate":987,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"tm263645d1_8k.htm","0001104659-26-005604","https://www.sec.gov/Archives/edgar/data/1140859/000110465926005604/tm263645d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926005604/0001104659-26-005604-index.htm",{"symbol":5,"form":5523,"filingdate":1004,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"tm263332d1_8k.htm","0001104659-26-004524","https://www.sec.gov/Archives/edgar/data/1140859/000110465926004524/tm263332d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926004524/0001104659-26-004524-index.htm",{"symbol":5,"form":5523,"filingdate":1129,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"tm2533461d1_8k.htm","0001104659-25-120852","https://www.sec.gov/Archives/edgar/data/1140859/000110465925120852/tm2533461d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925120852/0001104659-25-120852-index.htm",{"symbol":5,"form":5585,"filingdate":1198,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"10-K","cor-20250930.htm","0001140859-25-000131","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000131/cor-20250930.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000131/0001140859-25-000131-index.htm",{"symbol":5,"form":5523,"filingdate":1275,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"abc-20251105.htm","0001140859-25-000128","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000128/abc-20251105.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000128/0001140859-25-000128-index.htm",{"symbol":5,"form":5523,"filingdate":1500,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"tm2525432d1_8k.htm","0001104659-25-088665","https://www.sec.gov/Archives/edgar/data/1140859/000110465925088665/tm2525432d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925088665/0001104659-25-088665-index.htm",{"symbol":5,"form":5523,"filingdate":1523,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"tm2524806d1_8k.htm","0001104659-25-087080","https://www.sec.gov/Archives/edgar/data/1140859/000110465925087080/tm2524806d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925087080/0001104659-25-087080-index.htm",{"symbol":5,"form":5523,"filingdate":1547,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"tm2523923d1_8k.htm","0001104659-25-084068","https://www.sec.gov/Archives/edgar/data/1140859/000110465925084068/tm2523923d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925084068/0001104659-25-084068-index.htm",{"symbol":5,"form":5559,"filingdate":1630,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"cor-20250630.htm","0001140859-25-000122","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000122/cor-20250630.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000122/0001140859-25-000122-index.htm",{"symbol":5,"form":5523,"filingdate":1630,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"abc-20250806.htm","0001140859-25-000119","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000119/abc-20250806.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000119/0001140859-25-000119-index.htm",{"symbol":5,"form":5523,"filingdate":1755,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"tm2519648d1_8k.htm","0001104659-25-065769","https://www.sec.gov/Archives/edgar/data/1140859/000110465925065769/tm2519648d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925065769/0001104659-25-065769-index.htm",{"symbol":5,"form":5523,"filingdate":1851,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"tm2517098d1_8k.htm","0001104659-25-057300","https://www.sec.gov/Archives/edgar/data/1140859/000110465925057300/tm2517098d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925057300/0001104659-25-057300-index.htm",{"symbol":5,"form":5523,"filingdate":1890,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"tm2516224d1_8k.htm","0001104659-25-053623","https://www.sec.gov/Archives/edgar/data/1140859/000110465925053623/tm2516224d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925053623/0001104659-25-053623-index.htm",{"symbol":5,"form":5523,"filingdate":1904,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"tm2515854d1_8k.htm","0001104659-25-051974","https://www.sec.gov/Archives/edgar/data/1140859/000110465925051974/tm2515854d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925051974/0001104659-25-051974-index.htm",{"symbol":5,"form":5523,"filingdate":1918,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"tm2515408d1_8k.htm","0001104659-25-050462","https://www.sec.gov/Archives/edgar/data/1140859/000110465925050462/tm2515408d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925050462/0001104659-25-050462-index.htm",{"symbol":5,"form":5559,"filingdate":1963,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"cor-20250331.htm","0001140859-25-000083","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000083/cor-20250331.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000083/0001140859-25-000083-index.htm",{"symbol":5,"form":5523,"filingdate":1963,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"abc-20250507.htm","0001140859-25-000081","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000081/abc-20250507.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000081/0001140859-25-000081-index.htm",{"symbol":5,"form":5523,"filingdate":2181,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"tm258653d1_8k.htm","0001104659-25-021947","https://www.sec.gov/Archives/edgar/data/1140859/000110465925021947/tm258653d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925021947/0001104659-25-021947-index.htm",{"symbol":5,"form":5523,"filingdate":2181,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"tm258540d1_8k.htm","0001104659-25-022205","https://www.sec.gov/Archives/edgar/data/1140859/000110465925022205/tm258540d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925022205/0001104659-25-022205-index.htm",{"symbol":5,"form":5523,"filingdate":2290,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"tm255964d1_8k.htm","0001104659-25-010980","https://www.sec.gov/Archives/edgar/data/1140859/000110465925010980/tm255964d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925010980/0001104659-25-010980-index.htm",{"symbol":5,"form":5523,"filingdate":2307,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"abc-20250205.htm","0001140859-25-000032","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000032/abc-20250205.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000032/0001140859-25-000032-index.htm",{"symbol":5,"form":5559,"filingdate":2307,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"cor-20241231.htm","0001140859-25-000034","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000034/cor-20241231.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000034/0001140859-25-000034-index.htm",{"symbol":5,"form":5523,"filingdate":2360,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"abc-20250122.htm","0001140859-25-000011","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000011/abc-20250122.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000011/0001140859-25-000011-index.htm",{"symbol":5,"form":5523,"filingdate":2431,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"tm2432308d1_8k.htm","0001104659-25-000366","https://www.sec.gov/Archives/edgar/data/1140859/000110465925000366/tm2432308d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925000366/0001104659-25-000366-index.htm",{"symbol":5,"form":5523,"filingdate":2517,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"tm2430350d1_8k.htm","0001104659-24-127207","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/0001104659-24-127207-index.htm",{"symbol":5,"form":5523,"filingdate":2538,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"tm2430040d1_8k.htm","0001104659-24-125357","https://www.sec.gov/Archives/edgar/data/1140859/000110465924125357/tm2430040d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924125357/0001104659-24-125357-index.htm",{"symbol":5,"form":5523,"filingdate":2560,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"tm2429483d1_8k.htm","0001104659-24-123450","https://www.sec.gov/Archives/edgar/data/1140859/000110465924123450/tm2429483d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924123450/0001104659-24-123450-index.htm",{"symbol":5,"form":5585,"filingdate":2565,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"cor-20240930.htm","0001140859-24-000177","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000177/cor-20240930.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000177/0001140859-24-000177-index.htm",{"symbol":5,"form":5523,"filingdate":2632,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"tm2427560d2_8k.htm","0001104659-24-115578","https://www.sec.gov/Archives/edgar/data/1140859/000110465924115578/tm2427560d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924115578/0001104659-24-115578-index.htm",{"symbol":5,"form":5523,"filingdate":2641,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"abc-20241106.htm","0001140859-24-000148","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000148/abc-20241106.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000148/0001140859-24-000148-index.htm",{"symbol":5,"form":5523,"filingdate":2730,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"tm2426039d1_8k.htm","0001104659-24-108579","https://www.sec.gov/Archives/edgar/data/1140859/000110465924108579/tm2426039d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924108579/0001104659-24-108579-index.htm",{"symbol":5,"form":5523,"filingdate":2884,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"tm2423361d1_8k.htm","0001104659-24-097135","https://www.sec.gov/Archives/edgar/data/1140859/000110465924097135/tm2423361d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924097135/0001104659-24-097135-index.htm",{"symbol":5,"form":5523,"filingdate":2953,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"tm2421656d1_8k.htm","0001104659-24-090498","https://www.sec.gov/Archives/edgar/data/1140859/000110465924090498/tm2421656d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924090498/0001104659-24-090498-index.htm",{"symbol":5,"form":5523,"filingdate":2958,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"tm2421656d2_8k.htm","0001104659-24-089929","https://www.sec.gov/Archives/edgar/data/1140859/000110465924089929/tm2421656d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924089929/0001104659-24-089929-index.htm",{"symbol":5,"form":5523,"filingdate":2999,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"tm2420823d1_8k.htm","0001104659-24-085811","https://www.sec.gov/Archives/edgar/data/1140859/000110465924085811/tm2420823d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924085811/0001104659-24-085811-index.htm",{"symbol":5,"form":5746,"filingdate":3015,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"8-K/A","tm2420501d1_8ka.htm","0001104659-24-084351","https://www.sec.gov/Archives/edgar/data/1140859/000110465924084351/tm2420501d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924084351/0001104659-24-084351-index.htm",{"symbol":5,"form":5559,"filingdate":3015,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"cor-20240630.htm","0001140859-24-000119","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000119/cor-20240630.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000119/0001140859-24-000119-index.htm",{"symbol":5,"form":5523,"filingdate":3015,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"abc-20240731.htm","0001140859-24-000117","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000117/abc-20240731.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000117/0001140859-24-000117-index.htm",{"symbol":5,"form":5523,"filingdate":3243,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"tm2415486d1_8k.htm","0001104659-24-065122","https://www.sec.gov/Archives/edgar/data/1140859/000110465924065122/tm2415486d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924065122/0001104659-24-065122-index.htm",{"symbol":5,"form":5523,"filingdate":3317,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"abc-20240430.htm","0001140859-24-000081","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000081/abc-20240430.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000081/0001140859-24-000081-index.htm",{"symbol":5,"form":5559,"filingdate":3325,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"cor-20240331.htm","0001140859-24-000072","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000072/cor-20240331.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000072/0001140859-24-000072-index.htm",{"symbol":5,"form":5523,"filingdate":3325,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"abc-20240501.htm","0001140859-24-000070","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000070/abc-20240501.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000070/0001140859-24-000070-index.htm",{"symbol":5,"form":5523,"filingdate":3355,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"tm2412226d1_8k.htm","0001104659-24-050615","https://www.sec.gov/Archives/edgar/data/1140859/000110465924050615/tm2412226d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924050615/0001104659-24-050615-index.htm",{"symbol":5,"form":5746,"filingdate":3479,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"tm248865d1_8ka.htm","0001104659-24-035045","https://www.sec.gov/Archives/edgar/data/1140859/000110465924035045/tm248865d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924035045/0001104659-24-035045-index.htm",{"symbol":5,"form":5523,"filingdate":3479,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"tm248865d2_8k.htm","0001104659-24-035043","https://www.sec.gov/Archives/edgar/data/1140859/000110465924035043/tm248865d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924035043/0001104659-24-035043-index.htm",{"symbol":5,"form":5523,"filingdate":3495,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"tm248543d1_8k.htm","0001104659-24-033278","https://www.sec.gov/Archives/edgar/data/1140859/000110465924033278/tm248543d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924033278/0001104659-24-033278-index.htm",{"symbol":5,"form":5523,"filingdate":3539,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"tm247267d1_8k.htm","0001104659-24-028288","https://www.sec.gov/Archives/edgar/data/1140859/000110465924028288/tm247267d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924028288/0001104659-24-028288-index.htm",{"symbol":5,"form":5523,"filingdate":3594,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"tm245703d1_8k.htm","0001104659-24-012921","https://www.sec.gov/Archives/edgar/data/1140859/000110465924012921/tm245703d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924012921/0001104659-24-012921-index.htm",{"symbol":5,"form":5523,"filingdate":3603,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"tm245203d2_8k.htm","0001104659-24-011528","https://www.sec.gov/Archives/edgar/data/1140859/000110465924011528/tm245203d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924011528/0001104659-24-011528-index.htm",{"symbol":5,"form":5523,"filingdate":3603,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"tm245203d1_8k.htm","0001104659-24-011179","https://www.sec.gov/Archives/edgar/data/1140859/000110465924011179/tm245203d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924011179/0001104659-24-011179-index.htm",{"symbol":5,"form":5523,"filingdate":3619,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"abc-20240131.htm","0001140859-24-000017","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000017/abc-20240131.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000017/0001140859-24-000017-index.htm",{"symbol":5,"form":5559,"filingdate":3619,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"cor-20231231.htm","0001140859-24-000019","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000019/cor-20231231.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000019/0001140859-24-000019-index.htm",{"symbol":5,"form":5523,"filingdate":3678,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"abc-20240112.htm","0001140859-24-000012","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000012/abc-20240112.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000012/0001140859-24-000012-index.htm",{"symbol":5,"form":5523,"filingdate":3755,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"tm2333320d1_8k.htm","0001104659-23-129201","https://www.sec.gov/Archives/edgar/data/1140859/000110465923129201/tm2333320d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923129201/0001104659-23-129201-index.htm",{"symbol":5,"form":5523,"filingdate":3767,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"tm2333320d2_8k.htm","0001104659-23-128303","https://www.sec.gov/Archives/edgar/data/1140859/000110465923128303/tm2333320d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923128303/0001104659-23-128303-index.htm",{"symbol":5,"form":5585,"filingdate":3884,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"cor-20230930.htm","0001140859-23-000197","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000197/cor-20230930.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000197/0001140859-23-000197-index.htm",{"symbol":5,"form":5523,"filingdate":3913,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"tm2330131d1_8k.htm","0001104659-23-117650","https://www.sec.gov/Archives/edgar/data/1140859/000110465923117650/tm2330131d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923117650/0001104659-23-117650-index.htm",{"symbol":5,"form":5523,"filingdate":3957,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"abc-20231102.htm","0001140859-23-000147","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000147/abc-20231102.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000147/0001140859-23-000147-index.htm",{"symbol":5,"form":5523,"filingdate":4053,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"tm2327544d1_8k.htm","0001104659-23-108288","https://www.sec.gov/Archives/edgar/data/1140859/000110465923108288/tm2327544d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923108288/0001104659-23-108288-index.htm",{"symbol":5,"form":5523,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2023-08-30","tm2324358d1_8k.htm","0001104659-23-096698","https://www.sec.gov/Archives/edgar/data/1140859/000110465923096698/tm2324358d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923096698/0001104659-23-096698-index.htm",{"symbol":5,"form":5523,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-08-15","abc-20230809.htm","0001140859-23-000125","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000125/abc-20230809.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000125/0001140859-23-000125-index.htm",{"symbol":5,"form":5523,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2023-08-08","tm2323055d1_8k.htm","0001104659-23-088891","https://www.sec.gov/Archives/edgar/data/1140859/000110465923088891/tm2323055d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923088891/0001104659-23-088891-index.htm",{"symbol":5,"form":5523,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2023-08-02","abc-20230802.htm","0001140859-23-000113","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000113/abc-20230802.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000113/0001140859-23-000113-index.htm",{"symbol":5,"form":5559,"filingdate":5885,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"abc-20230630.htm","0001140859-23-000116","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000116/abc-20230630.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000116/0001140859-23-000116-index.htm",{"symbol":5,"form":5523,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-06-20","tm2318875d2_8k.htm","0001104659-23-072551","https://www.sec.gov/Archives/edgar/data/1140859/000110465923072551/tm2318875d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923072551/0001104659-23-072551-index.htm",{"symbol":5,"form":5523,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-06-09","tm2318245d1_8k.htm","0001104659-23-069978","https://www.sec.gov/Archives/edgar/data/1140859/000110465923069978/tm2318245d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923069978/0001104659-23-069978-index.htm",{"symbol":5,"form":5523,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-05-15","tm2315774d1_8k.htm","0001104659-23-060749","https://www.sec.gov/Archives/edgar/data/1140859/000110465923060749/tm2315774d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923060749/0001104659-23-060749-index.htm",{"symbol":5,"form":5523,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-05-05","tm2313613d1_8k.htm","0001104659-23-056579","https://www.sec.gov/Archives/edgar/data/1140859/000110465923056579/tm2313613d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923056579/0001104659-23-056579-index.htm",{"symbol":5,"form":5559,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2023-05-02","abc-20230331.htm","0001140859-23-000084","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000084/abc-20230331.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000084/0001140859-23-000084-index.htm",{"symbol":5,"form":5523,"filingdate":5920,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"abc-20230502.htm","0001140859-23-000082","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000082/abc-20230502.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000082/0001140859-23-000082-index.htm",{"symbol":5,"form":5523,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2023-04-20","tm2313271d1_8k.htm","0001104659-23-047465","https://www.sec.gov/Archives/edgar/data/1140859/000110465923047465/tm2313271d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923047465/0001104659-23-047465-index.htm",{"symbol":5,"form":5523,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2023-03-15","abc-20230309.htm","0001140859-23-000077","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000077/abc-20230309.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000077/0001140859-23-000077-index.htm",{"symbol":5,"form":5523,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2023-02-01","abc-20230201.htm","0001140859-23-000025","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000025/abc-20230201.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000025/0001140859-23-000025-index.htm",{"symbol":5,"form":5559,"filingdate":5943,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"abc-20221231.htm","0001140859-23-000027","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000027/abc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000027/0001140859-23-000027-index.htm",{"symbol":5,"form":5523,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2023-01-26","abc-20230123.htm","0001140859-23-000021","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000021/abc-20230123.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085923000021/0001140859-23-000021-index.htm",{"symbol":5,"form":5523,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2023-01-24","tm234123d1_8k.htm","0001104659-23-005999","https://www.sec.gov/Archives/edgar/data/1140859/000110465923005999/tm234123d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923005999/0001104659-23-005999-index.htm",{"symbol":5,"form":5523,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2023-01-03","tm2233673d1_8k.htm","0001104659-23-000085","https://www.sec.gov/Archives/edgar/data/1140859/000110465923000085/tm2233673d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465923000085/0001104659-23-000085-index.htm",{"symbol":5,"form":5523,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2022-12-16","abc-20221213.htm","0001140859-22-000115","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000115/abc-20221213.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000115/0001140859-22-000115-index.htm",{"symbol":5,"form":5523,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2022-12-12","tm2232095d2_8k.htm","0001104659-22-126272","https://www.sec.gov/Archives/edgar/data/1140859/000110465922126272/tm2232095d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922126272/0001104659-22-126272-index.htm",{"symbol":5,"form":5585,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-11-22","abc-20220930.htm","0001140859-22-000098","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000098/abc-20220930.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000098/0001140859-22-000098-index.htm",{"symbol":5,"form":5746,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2022-11-16","tm2230705d1_8ka.htm","0001104659-22-119574","https://www.sec.gov/Archives/edgar/data/1140859/000110465922119574/tm2230705d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922119574/0001104659-22-119574-index.htm",{"symbol":5,"form":5523,"filingdate":5990,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"abc-20221109.htm","0001140859-22-000095","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000095/abc-20221109.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000095/0001140859-22-000095-index.htm",{"symbol":5,"form":5523,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-11-10","tm2230253d1_8k.htm","0001104659-22-117259","https://www.sec.gov/Archives/edgar/data/1140859/000110465922117259/tm2230253d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922117259/0001104659-22-117259-index.htm",{"symbol":5,"form":5523,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-11-07","abc-20221107.htm","0001140859-22-000071","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000071/abc-20221107.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000071/0001140859-22-000071-index.htm",{"symbol":5,"form":5523,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2022-11-03","abc-20221103.htm","0001140859-22-000064","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000064/abc-20221103.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000064/0001140859-22-000064-index.htm",{"symbol":5,"form":5523,"filingdate":6019,"primarydocument":6020,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2022-10-27","tm2228681d1_8k.htm","0001104659-22-111993","https://www.sec.gov/Archives/edgar/data/1140859/000110465922111993/tm2228681d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922111993/0001104659-22-111993-index.htm",{"symbol":5,"form":5523,"filingdate":6025,"primarydocument":6026,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"2022-10-24","tm2228681d2_8k.htm","0001104659-22-110913","https://www.sec.gov/Archives/edgar/data/1140859/000110465922110913/tm2228681d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922110913/0001104659-22-110913-index.htm",{"symbol":5,"form":5523,"filingdate":6031,"primarydocument":6032,"accessionnumber":6033,"filing_url":6034,"sec_url":6035},"2022-09-27","abc-20220922.htm","0001140859-22-000054","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000054/abc-20220922.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000054/0001140859-22-000054-index.htm",{"symbol":5,"form":5523,"filingdate":6037,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"2022-09-12","tm2225544d1_8k.htm","0001104659-22-099264","https://www.sec.gov/Archives/edgar/data/1140859/000110465922099264/tm2225544d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465922099264/0001104659-22-099264-index.htm",{"symbol":5,"form":5523,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2022-08-03","abc-20220803.htm","0001140859-22-000039","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000039/abc-20220803.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000039/0001140859-22-000039-index.htm",{"symbol":5,"form":5559,"filingdate":6043,"primarydocument":6049,"accessionnumber":6050,"filing_url":6051,"sec_url":6052},"abc-20220630.htm","0001140859-22-000041","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000041/abc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085922000041/0001140859-22-000041-index.htm",[6054,6068,6079,6098,6115,6130,6147,6160,6172,6183,6195,6205,6242,6256,6273,6283,6293,6309,6323,6338,6352,6366,6377,6389,6402,6420,6432,6451,6463,6475,6483,6493,6509,6521,6529,6541,6568,6583,6598,6610,6622,6631,6638,6651,6660,6669,6675,6684,6699,6706],{"symbol":5,"accessionnumber":6055,"filingdate":167,"sec_url":6056,"tags":6057,"headline":6060,"summary":6061,"sector":6062,"industry":6063,"date_processed":6064,"impact_score":6065,"exhibits":6066,"isLocked":6067},"0001104659-26-097096","https://www.sec.gov/Archives/edgar/data/1140859/000110465926097096/0001104659-26-097096-index.htm",{"events":6058},[6059],"Board Member Departure","Dr. Lorence H. Kim Resigns from Cencora Board","On August 13, 2026, Lorence H. Kim, M.D. resigned from the Board of Directors of Cencora, Inc. effective immediately. Dr. Kim's resignation is connected to his new role as Chief Financial Officer of Commonwealth Fusion Systems, Inc., requiring additional time for his professional responsibilities. The resignation is not due to any disagreement with Cencora on any matter relating to the company's operations, policies, or practices.","Trade & Services","Wholesale-Drugs, Proprietaries & Druggists' Sundries","2026-08-14 20:12:59","MEDIUM",[],false,{"symbol":5,"accessionnumber":6069,"filingdate":179,"sec_url":6070,"tags":6071,"headline":6075,"summary":6076,"sector":6062,"industry":6063,"date_processed":6077,"impact_score":6065,"exhibits":6078,"isLocked":6067},"0001104659-26-094676","https://www.sec.gov/Archives/edgar/data/1140859/000110465926094676/0001104659-26-094676-index.htm",{"events":6072},[6073,6074],"General Statement","Material Agreement Amendment","Cencora Announces Walgreens Volume Movement and Reaffirms Fiscal 2026 Guidance","Cencora, Inc. announced that beginning July 1, 2026, certain Walgreens volume that was being serviced by the company separate from the prime vendor agreement began moving outside the company. This operational change was fully contemplated in Cencora's August 5, 2026 commentary on fourth quarter expectations for its U.S. Healthcare Solutions segment. The company is reaffirming its previously issued adjusted diluted EPS guidance range of $17.75 to $17.95 for fiscal year 2026.","2026-08-12 16:38:55",[],{"symbol":5,"accessionnumber":6080,"filingdate":209,"sec_url":6081,"tags":6082,"headline":6086,"summary":6087,"sector":6062,"industry":6063,"date_processed":6088,"impact_score":6065,"exhibits":6089,"isLocked":6067},"0001104659-26-090691","https://www.sec.gov/Archives/edgar/data/1140859/000110465926090691/0001104659-26-090691-index.htm",{"events":6083},[6084,6085],"Credit Facility Entered","Financial Instrument Agreement","Cencora, Inc. Amends Multi-Currency Revolving Credit Facility","On July 31, 2026, Cencora, Inc. amended and restated its multi-currency senior unsecured revolving credit facility, increasing the aggregate amount of commitments from $5.5 billion to $7.0 billion and extending the maturity date to July 2031. Additionally, the company amended its receivables securitization facility, reducing its size from $1.5 billion to $1.0 billion but increasing the accordion feature from $500 million to $1.0 billion. These amendments provide the company with additional liquidity and funding options for its ongoing business needs.","2026-08-05 10:46:40",[6090,6094],{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-10.1","tm2621845d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926090691/tm2621845d1_ex10-1.htm",{"exhibit_number":6095,"htm_reference":6096,"full_url":6097},"EX-10.2","tm2621845d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926090691/tm2621845d1_ex10-2.htm",{"symbol":5,"accessionnumber":6099,"filingdate":209,"sec_url":6100,"tags":6101,"headline":6106,"summary":6107,"sector":6062,"industry":6063,"date_processed":6108,"impact_score":6109,"exhibits":6110,"isLocked":6067},"0001140859-26-000032","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000032/0001140859-26-000032-index.htm",{"events":6102},[6103,6073,6104,6105],"Earnings Beat","Share Repurchase Program Announced","Raised Guidance","Cencora Reports Q3 2026 Financial Results and Raises Fiscal 2026 Guidance","Cencora, Inc. reported a 5.1% year-over-year increase in revenue for the third quarter of fiscal 2026, reaching $84.8 billion. The company's GAAP diluted EPS was $3.94, while adjusted diluted EPS was $4.48. Cencora raised its fiscal 2026 adjusted diluted EPS guidance range to $17.75 to $17.95. The company also repurchased $1 billion of shares in the third quarter. The financial results and updated guidance reflect strong performance and confidence in the company's outlook.","2026-08-05 10:32:41","HIGH",[6111],{"exhibit_number":6112,"htm_reference":6113,"full_url":6114},"EX-99.1","exhibit991-q32026.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000032/exhibit991-q32026.htm",{"symbol":5,"accessionnumber":6116,"filingdate":413,"sec_url":6117,"tags":6118,"headline":6123,"summary":6124,"sector":6062,"industry":6063,"date_processed":6125,"impact_score":6109,"exhibits":6126,"isLocked":6067},"0001104659-26-074102","https://www.sec.gov/Archives/edgar/data/1140859/000110465926074102/0001104659-26-074102-index.htm",{"events":6119},[6120,6121,6122],"CEO Resignation","New CEO Appointed","Regulation FD Disclosure","Cencora Announces New Chief Human Resources Officer Following Retirement of Silvana Battaglia","On June 15, 2026, Cencora, Inc. announced the retirement of Silvana Battaglia, its Executive Vice President and Chief Human Resources Officer, effective July 12, 2026. Battaglia will transition to an advisory role through the end of the year. She will be succeeded by Samantha L. Hammock, who will join Cencora as Executive Vice President and CHRO on July 13, 2026. Hammock most recently served in the same role at Verizon Communications Inc. The announcement was made pursuant to Regulation FD.","2026-06-15 21:01:07",[6127],{"exhibit_number":6112,"htm_reference":6128,"full_url":6129},"tm2617954d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926074102/tm2617954d1_ex99-1.htm",{"symbol":5,"accessionnumber":6131,"filingdate":479,"sec_url":6132,"tags":6133,"headline":6136,"summary":6137,"sector":6062,"industry":6063,"date_processed":6138,"impact_score":6109,"exhibits":6139,"isLocked":6067},"0001104659-26-068357","https://www.sec.gov/Archives/edgar/data/1140859/000110465926068357/0001104659-26-068357-index.htm",{"events":6134},[6135,6073],"New CFO Appointed","Cencora Appoints Eva C. Boratto as New Chief Financial Officer","Cencora, Inc. announced on May 27, 2026, the appointment of Eva C. Boratto as its new Executive Vice President and Chief Financial Officer, effective June 29, 2026. Ms. Boratto, an experienced executive with extensive financial and operational expertise, succeeds James F. Cleary, who will retire but remain in an advisory capacity through the end of 2026. Cencora also reaffirmed its fiscal 2026 and long-term financial guidance, including adjusted diluted earnings per share (EPS) guidance of $17.70 to $17.90 for fiscal year 2026 and long-term guidance for adjusted operating income growth of 7% to 10% and adjusted diluted EPS growth of 10% to 14%.","2026-05-29 21:10:40",[6140,6144],{"exhibit_number":6141,"htm_reference":6142,"full_url":6143},"EX-10.3","tm2615955d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926068357/tm2615955d1_ex10-3.htm",{"exhibit_number":6112,"htm_reference":6145,"full_url":6146},"tm2615955d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926068357/tm2615955d1_ex99-1.htm",{"symbol":5,"accessionnumber":6148,"filingdate":573,"sec_url":6149,"tags":6150,"headline":6153,"summary":6154,"sector":6062,"industry":6063,"date_processed":6155,"impact_score":6109,"exhibits":6156,"isLocked":6067},"0001140859-26-000018","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000018/0001140859-26-000018-index.htm",{"events":6151},[6103,6105,6152],"Dividend Announced","Cencora Reports Strong Q2 2026 Results and Raises Guidance","Cencora, Inc. reported a 3.8% year-over-year increase in revenue for the second quarter of fiscal 2026, reaching $78.4 billion. The company's GAAP diluted EPS was $8.40, while adjusted diluted EPS was $4.75, up 7.5% from the prior year. Cencora has raised its adjusted diluted EPS guidance for fiscal 2026 to a range of $17.65 to $17.90. Additionally, the company declared a quarterly cash dividend of $0.60 per common share, payable on June 1, 2026. A conference call to discuss these results is scheduled for May 6, 2026.","2026-05-06 10:33:41",[6157],{"exhibit_number":6112,"htm_reference":6158,"full_url":6159},"exhibit991-q22026.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000018/exhibit991-q22026.htm",{"symbol":5,"accessionnumber":5525,"filingdate":748,"sec_url":5527,"tags":6161,"headline":6165,"summary":6166,"sector":6062,"industry":6063,"date_processed":6167,"impact_score":6109,"exhibits":6168,"isLocked":6067},{"events":6162},[6163,6164],"M&A Transaction","Strategic Partnership","Cencora Announces Acquisition of EyeSouth Partners' Retina Business","Cencora, Inc. has entered into a definitive agreement to acquire EyeSouth Partners' retina business for $1.1 billion. The acquisition, which is expected to be slightly accretive to Cencora's adjusted diluted EPS in the first twelve months following closing, will see the affiliated retina physicians of EyeSouth Partners join Cencora's Retina Consultants of America (RCA). The transaction is subject to customary closing conditions, including regulatory approvals, and is not expected to impact Cencora's reaffirmed fiscal 2026 financial guidance.","2026-03-23 11:31:42",[6169],{"exhibit_number":6112,"htm_reference":6170,"full_url":6171},"tm269555d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926033022/tm269555d1_ex99-1.htm",{"symbol":5,"accessionnumber":5530,"filingdate":771,"sec_url":5532,"tags":6173,"headline":6176,"summary":6177,"sector":6062,"industry":6063,"date_processed":6178,"impact_score":6109,"exhibits":6179,"isLocked":6067},{"events":6174},[6175,6073],"CFO Resignation","Cencora Announces CFO Retirement and Reaffirms Fiscal 2026 Guidance","Cencora, Inc. announced on March 17, 2026, that James F. Cleary will retire as Executive Vice President and Chief Financial Officer effective June 30, 2026. The company has engaged an executive search firm to identify and evaluate potential successors. Cencora has also reaffirmed its previously issued adjusted diluted earnings per share guidance range of $17.45 to $17.75 for fiscal year 2026.","2026-03-17 12:45:55",[6180],{"exhibit_number":6112,"htm_reference":6181,"full_url":6182},"tm268936d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926029039/tm268936d1_ex99-1.htm",{"symbol":5,"accessionnumber":5535,"filingdate":812,"sec_url":5537,"tags":6184,"headline":6191,"summary":6192,"sector":6062,"industry":6063,"date_processed":6193,"impact_score":6065,"exhibits":6194,"isLocked":6067},{"events":6185},[6186,6187,6188,6189,6190],"Board Member Appointed","Shareholder Rejection","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Cencora Shareholders Approve Directors and Ratify Auditor Appointment","At the 2026 Annual Meeting of Shareholders, Cencora, Inc. announced that all eleven nominees for the board of directors were elected. Shareholders also approved, on an advisory basis, the fiscal 2025 compensation of the company's named executive officers, and ratified the appointment of Ernst & Young LLP as the company's independent registered public accounting firm for fiscal 2026.","2026-03-06 21:16:56",[],{"symbol":5,"accessionnumber":5540,"filingdate":883,"sec_url":5542,"tags":6196,"headline":6198,"summary":6199,"sector":6062,"industry":6063,"date_processed":6200,"impact_score":6109,"exhibits":6201,"isLocked":6067},{"events":6197},[6163,6164,6073],"Cencora Announces Merger of MWI Animal Health with Covetrus","On February 17, 2026, Cencora, Inc. announced a definitive agreement for its subsidiary, MWI Animal Health, to merge with Covetrus, Inc. The transaction, valued at $3.5 billion for MWI, will result in Cencora receiving upfront cash proceeds of $1.25 billion, $800 million in preferred equity, and a 34.3% common equity stake in the combined company. The merger aims to enhance affordability, access, and innovation across the animal health ecosystem. The closing of the transaction is subject to customary conditions, including regulatory approvals.","2026-02-18 12:34:42",[6202],{"exhibit_number":6112,"htm_reference":6203,"full_url":6204},"tm266695d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926016785/tm266695d1_ex99-1.htm",{"symbol":5,"accessionnumber":5545,"filingdate":894,"sec_url":5547,"tags":6206,"headline":6211,"summary":6212,"sector":6062,"industry":6063,"date_processed":6213,"impact_score":6065,"exhibits":6214,"isLocked":6067},{"events":6207},[6208,6209,6210],"New Debt Issued","Financing Agreement","Acquired Business Financial Statements","Cencora Inc. Announces $3.0 Billion Senior Notes Offering","On February 13, 2026, Cencora, Inc. announced the completion of its sale of $3.0 billion aggregate principal amount of Senior Notes due between 2029 and 2056. The proceeds from the offering will be used to repay a portion of the debt related to the acquisition of OneOncology and for general corporate purposes. The notes bear interest rates ranging from 3.950% to 5.650% per annum and mature at various dates. The offering was conducted under an existing shelf registration statement filed with the SEC. A news release regarding the offering is furnished as Exhibit 99.1.","2026-02-13 21:37:45",[6215,6219,6223,6227,6231,6235,6239],{"exhibit_number":6216,"htm_reference":6217,"full_url":6218},"EX-4.1","tm265391d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex4-1.htm",{"exhibit_number":6220,"htm_reference":6221,"full_url":6222},"EX-4.2","tm265391d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex4-2.htm",{"exhibit_number":6224,"htm_reference":6225,"full_url":6226},"EX-4.3","tm265391d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex4-3.htm",{"exhibit_number":6228,"htm_reference":6229,"full_url":6230},"EX-4.4","tm265391d5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex4-4.htm",{"exhibit_number":6232,"htm_reference":6233,"full_url":6234},"EX-4.5","tm265391d5_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex4-5.htm",{"exhibit_number":6236,"htm_reference":6237,"full_url":6238},"EX-5.1","tm265391d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex5-1.htm",{"exhibit_number":6112,"htm_reference":6240,"full_url":6241},"tm265391d5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926015272/tm265391d5_ex99-1.htm",{"symbol":5,"accessionnumber":5550,"filingdate":906,"sec_url":5552,"tags":6243,"headline":6245,"summary":6246,"sector":6062,"industry":6063,"date_processed":6247,"impact_score":6065,"exhibits":6248,"isLocked":6067},{"events":6244},[6208,6085],"Cencora Prices New Senior Notes to Repay Existing Debt and Fund Operations","On February 10, 2026, Cencora, Inc. announced the pricing of $2.5 billion aggregate principal amount of new senior notes due between 2029 and 2056. The company intends to use the net proceeds, estimated at $2.98 billion, primarily to repay amounts outstanding under its 364-Day Term Credit Agreement and for general corporate purposes.","2026-02-11 22:00:55",[6249,6253],{"exhibit_number":6250,"htm_reference":6251,"full_url":6252},"EX-1.1","tm265391d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926013465/tm265391d4_ex1-1.htm",{"exhibit_number":6112,"htm_reference":6254,"full_url":6255},"tm265391d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926013465/tm265391d4_ex99-1.htm",{"symbol":5,"accessionnumber":5555,"filingdate":912,"sec_url":5557,"tags":6257,"headline":6262,"summary":6263,"sector":6062,"industry":6063,"date_processed":6264,"impact_score":6109,"exhibits":6265,"isLocked":6067},{"events":6258},[6259,6260,6261],"Restructuring Costs","Key Executive Appointment","Key Executive Departure","Cencora Revises Segment Reporting Structure","Cencora, Inc. has revised its segment reporting structure to align with its growth priorities and strategic drivers. The new structure, effective from the first quarter of fiscal 2026, consists of U.S. Healthcare Solutions, International Healthcare Solutions, and Other. This revision is intended to update previously reported segment results in the 2025 Form 10-K to conform to the re-aligned reporting structure.","2026-02-10 13:47:44",[6266,6270],{"exhibit_number":6267,"htm_reference":6268,"full_url":6269},"EX-23","exhibit23-revisedreporting.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000012/exhibit23-revisedreporting.htm",{"exhibit_number":6112,"htm_reference":6271,"full_url":6272},"cor-20260210_d2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000012/cor-20260210_d2.htm",{"symbol":5,"accessionnumber":5566,"filingdate":936,"sec_url":5568,"tags":6274,"headline":6276,"summary":6277,"sector":6062,"industry":6063,"date_processed":6278,"impact_score":6109,"exhibits":6279,"isLocked":6067},{"events":6275},[6103,6163,6152,6164],"Cencora Reports Q1 2026 Results and Completes Acquisition of OneOncology","Cencora, Inc. reported its fiscal 2026 first quarter results on February 4, 2026, showing a 5.5% year-over-year revenue increase to $85.9 billion. The company's GAAP diluted EPS was $2.87, and adjusted diluted EPS was $4.08. Cencora updated its fiscal 2026 guidance, raising its adjusted operating income outlook to 11.5% to 13.5% growth, reflecting the OneOncology acquisition completed on February 2, 2026, for approximately $4.6 billion. The acquisition is expected to consolidate OneOncology's operating results within the U.S. Healthcare Solutions segment. Cencora also declared a quarterly cash dividend of $0.60 per common share, payable on March 2, 2026. For detailed financial results and guidance, investors are directed to the news release attached as Exhibit 99.1 and the company's website.","2026-02-04 11:32:44",[6280],{"exhibit_number":6112,"htm_reference":6281,"full_url":6282},"exhibit991-q12026.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085926000004/exhibit991-q12026.htm",{"symbol":5,"accessionnumber":5571,"filingdate":987,"sec_url":5573,"tags":6284,"headline":6286,"summary":6287,"sector":6062,"industry":6063,"date_processed":6288,"impact_score":6065,"exhibits":6289,"isLocked":6067},{"events":6285},[6186],"Cencora Appoints Ellen Cooper to Board of Directors","On January 20, 2026, Cencora, Inc. appointed Ellen G. Cooper as a new independent director to its Board, effective immediately. Ms. Cooper, the current Chairman, President, and CEO of Lincoln Financial, brings extensive experience in risk management and leadership in the insurance industry. Her appointment reflects the Board's focus on enhancing its capabilities to guide the company's future growth.","2026-01-22 13:01:42",[6290],{"exhibit_number":6112,"htm_reference":6291,"full_url":6292},"tm263645d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926005604/tm263645d1_ex99-1.htm",{"symbol":5,"accessionnumber":5576,"filingdate":1004,"sec_url":5578,"tags":6294,"headline":6296,"summary":6297,"sector":6062,"industry":6063,"date_processed":6298,"impact_score":6065,"exhibits":6299,"isLocked":6067},{"events":6295},[6084,6208,6210],"Cencora Increases Credit Facilities to Support Acquisition Financing","On January 12, 2026, Cencora, Inc. amended its revolving credit agreement to increase commitments by $1.0 billion to $5.5 billion and entered into two new term loan agreements totaling $2.5 billion for the acquisition of OneOncology. The term loans consist of a $1.5 billion facility divided into two tranches and a $3.0 billion 364-day facility. These agreements replace previously disclosed bridge financing commitments of $4.5 billion.","2026-01-16 21:01:41",[6300,6303,6306],{"exhibit_number":6091,"htm_reference":6301,"full_url":6302},"tm263332d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926004524/tm263332d1_ex10-1.htm",{"exhibit_number":6095,"htm_reference":6304,"full_url":6305},"tm263332d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926004524/tm263332d1_ex10-2.htm",{"exhibit_number":6141,"htm_reference":6307,"full_url":6308},"tm263332d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465926004524/tm263332d1_ex10-3.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1129,"sec_url":5583,"tags":6310,"headline":6316,"summary":6317,"sector":6062,"industry":6063,"date_processed":6318,"impact_score":6109,"exhibits":6319,"isLocked":6067},{"7.01":6311,"8.01":6312,"9.01":6314},[6122],[6313,6313],"Major Legal Settlement",[6315],"Exhibits Furnished","Cencora Announces Acquisition of OneOncology for $5B","On December 12, 2025, Cencora, Inc. announced its agreement to acquire the majority of the outstanding equity interests of OneOncology from TPG and other shareholders for approximately $3.6 billion and retire its existing corporate debt of $1.3 billion, for a total cash consideration of approximately $5.0 billion. The transaction is expected to close by the end of Cencora's fiscal 2026 second quarter, subject to regulatory approvals. Cencora plans to fund the transaction through new debt financing and expects the acquisition to be approximately neutral to its adjusted diluted EPS in the first twelve months following close. Cencora has also raised its long-term guidance expectations to reflect the expected contribution from OneOncology.","2025-12-15 12:01:45",[6320],{"exhibit_number":6112,"htm_reference":6321,"full_url":6322},"tm2533461d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925120852/tm2533461d1_ex99-1.htm",{"symbol":5,"accessionnumber":5592,"filingdate":1275,"sec_url":5594,"tags":6324,"headline":6327,"summary":6328,"sector":6062,"industry":6063,"date_processed":6329,"impact_score":6065,"exhibits":6330,"isLocked":6067},{"2.02":6325,"7.01":6326},[6103],[6122],"Cencora Announces Fiscal 2025 Results and Business Reorganization","Cencora, Inc. reported its fiscal 2025 fourth quarter and full-year financial results, showing an increase in revenue and adjusted diluted EPS. The company also announced a reorganization of its business segments to better align with its growth priorities.","2025-11-05 11:34:41",[6331,6334],{"exhibit_number":6112,"htm_reference":6332,"full_url":6333},"exhibit991-q42025.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000128/exhibit991-q42025.htm",{"exhibit_number":6335,"htm_reference":6336,"full_url":6337},"EX-99.2","exhibit992.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000128/exhibit992.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1500,"sec_url":5599,"tags":6339,"headline":6342,"summary":6343,"sector":6062,"industry":6063,"date_processed":6344,"impact_score":6065,"exhibits":6345,"isLocked":6067},{"1.01":6340,"9.01":6341},[6085],[6315],"Cencora Amends Credit Facilities","On September 5, 2025, Cencora, Inc. amended its Term Credit Agreement, changing the maturity date to October 1, 2027, and adjusted the interest rate. Additionally, the Money Market Facility Agreement was amended to increase borrowing limits for certain periods. These amendments are filed as exhibits to the 8-K report.","2025-09-09 21:01:43",[6346,6349],{"exhibit_number":6091,"htm_reference":6347,"full_url":6348},"tm2525432d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925088665/tm2525432d1_ex10-1.htm",{"exhibit_number":6095,"htm_reference":6350,"full_url":6351},"tm2525432d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925088665/tm2525432d1_ex10-2.htm",{"symbol":5,"accessionnumber":5602,"filingdate":1523,"sec_url":5604,"tags":6353,"headline":6356,"summary":6357,"sector":6062,"industry":6063,"date_processed":6358,"impact_score":6109,"exhibits":6359,"isLocked":6067},{"8.01":6354,"9.01":6355},[6313],[6315],"Cencora Announces Agreement to Settle Stockholder Derivative Action","On September 3, 2025, Cencora, Inc. announced an agreement to settle the stockholder derivative action, Lebanon County Employees' Retirement Fund v. Steven H. Collis et al., pending court approval. If approved, insurance carriers will pay Cencora $111.3 million. The Stipulation and related Notice are filed as exhibits to this 8-K and are available on the Company's Investor Relations website.","2025-09-03 20:43:56",[6360,6363],{"exhibit_number":6112,"htm_reference":6361,"full_url":6362},"tm2524806d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925087080/tm2524806d1_ex99-1.htm",{"exhibit_number":6335,"htm_reference":6364,"full_url":6365},"tm2524806d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925087080/tm2524806d1_ex99-2.htm",{"symbol":5,"accessionnumber":5607,"filingdate":1547,"sec_url":5609,"tags":6367,"headline":6370,"summary":6371,"sector":6062,"industry":6063,"date_processed":6372,"impact_score":6109,"exhibits":6373,"isLocked":6067},{"5.02":6368,"7.01":6369},[6121],[6122],"Cencora Appoints Mark Durcan as Chairman of the Board","On August 27, 2025, Cencora, Inc. announced that its Board of Directors has appointed D. Mark Durcan as Chairman of the Board, effective October 1, 2025. Mr. Durcan, a current director since 2015 and Lead Independent Director since 2023, will succeed Steven H. Collis, who will retire as Executive Chairman and a director at the end of the fiscal year. The Board will reduce in size from 11 to 10 members as a result of Mr. Collis' retirement.","2025-08-27 21:01:51",[6374],{"exhibit_number":6112,"htm_reference":6375,"full_url":6376},"tm2523923d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925084068/tm2523923d1_ex99-1.htm",{"symbol":5,"accessionnumber":5617,"filingdate":1630,"sec_url":5619,"tags":6378,"headline":6382,"summary":6383,"sector":6062,"industry":6063,"date_processed":6384,"impact_score":6065,"exhibits":6385,"isLocked":6067},{"2.02":6379,"7.01":6380,"9.01":6381},[6103,6073],[6122],[6315],"Cencora Reports Strong Q3 2025 Financial Results and Raises FY 2025 Guidance","Cencora, Inc. reported strong financial results for the third quarter of fiscal 2025, with an 8.7% increase in revenue year-over-year to $80.7 billion. GAAP diluted EPS was $3.52, and adjusted diluted EPS was $4.00, a 19.8% increase. The company raised its adjusted diluted EPS guidance for FY 2025 to a range of $15.85 to $16.00. Cencora also announced a conference call to discuss these results on August 6, 2025, and declared a quarterly cash dividend of $0.55 per common share.","2025-08-21 23:58:58",[6386],{"exhibit_number":6112,"htm_reference":6387,"full_url":6388},"exhibit991-q32025.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000119/exhibit991-q32025.htm",{"symbol":5,"accessionnumber":5622,"filingdate":1755,"sec_url":5624,"tags":6390,"headline":6395,"summary":6396,"sector":6062,"industry":6063,"date_processed":6397,"impact_score":6065,"exhibits":6398,"isLocked":6067},{"1.01":6391,"2.03":6392,"9.01":6393},[6074],[6208],[6394],"No viable tag","Cencora, Inc. Announces Amendment to Securitization Facility","On June 30, 2025, Cencora, Inc. announced the Twenty-Second Amendment to its Amended and Restated Receivables Purchase Agreement, which increased the facility size to $1.5 billion and expanded the Accordion Feature to $500 million. This amendment provides additional liquidity for the company's ongoing business needs.","2025-08-22 06:22:12",[6399],{"exhibit_number":6091,"htm_reference":6400,"full_url":6401},"tm2519648d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925065769/tm2519648d1_ex10-1.htm",{"symbol":5,"accessionnumber":5627,"filingdate":1851,"sec_url":5629,"tags":6403,"headline":6410,"summary":6411,"sector":6062,"industry":6063,"date_processed":6412,"impact_score":6065,"exhibits":6413,"isLocked":6067},{"1.01":6404,"1.02":6406,"2.03":6408,"9.01":6409},[6405,6085],"New Major Contract",[6407],"Contract Termination",[6208,6084],[6394],"Cencora, Inc. Amends and Restates Credit Agreement and Terminates Previous Credit Agreement","On June 4, 2025, Cencora, Inc. entered into an Amended and Restated Credit Agreement to increase the aggregate amount of its commitments to $4.5 billion and extend the maturity date to June 4, 2030. Simultaneously, the company terminated its previous Credit Agreement, dated November 26, 2024, which was scheduled to expire on January 1, 2026. These changes include modifications to covenants, representations, warranties, and other provisions of the Revolving Credit Facility and Term Loan. The amendments are intended to provide greater flexibility and financing options for the company's general corporate purposes.","2025-08-22 15:58:42",[6414,6417],{"exhibit_number":6091,"htm_reference":6415,"full_url":6416},"tm2517098d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925057300/tm2517098d1_ex10-1.htm",{"exhibit_number":6095,"htm_reference":6418,"full_url":6419},"tm2517098d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925057300/tm2517098d1_ex10-2.htm",{"symbol":5,"accessionnumber":5632,"filingdate":1890,"sec_url":5634,"tags":6421,"headline":6425,"summary":6426,"sector":6062,"industry":6063,"date_processed":6427,"impact_score":6065,"exhibits":6428,"isLocked":6067},{"5.02":6422,"7.01":6423,"9.01":6424},[6186,6059],[6122],[6315],"Cencora Announces Director Appointments and Resignation","On May 21, 2025, Cencora, Inc. appointed Lori J. Ryerkerk to its Board of Directors, effective June 1, 2025. The Company also announced the resignation of Ornella Barra from the Board, effective immediately on May 27, 2025, due to Walgreens Boots Alliance's ownership falling below 5%. These changes were disclosed via a press release on May 28, 2025.","2025-08-22 17:56:42",[6429],{"exhibit_number":6112,"htm_reference":6430,"full_url":6431},"tm2516224d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925053623/tm2516224d1_ex99-1.htm",{"symbol":5,"accessionnumber":5637,"filingdate":1904,"sec_url":5639,"tags":6433,"headline":6438,"summary":6439,"sector":6062,"industry":6063,"date_processed":6440,"impact_score":6065,"exhibits":6441,"isLocked":6067},{"1.01":6434,"2.03":6435,"8.01":6436,"9.01":6437},[6085],[6208],[6394],[6394],"Cencora, Inc. Announces Issuance of Senior Notes","On May 22, 2025, Cencora, Inc. completed the sale of €500,000,000 aggregate principal amount of 2.875% Senior Notes due May 22, 2028, and €500,000,000 aggregate principal amount of 3.625% Senior Notes due May 22, 2032. The notes are unsecured and unsubordinated obligations of the company, governed by specific indentures, and provide details on interest payments, redemption terms, and events of default.","2025-08-22 18:45:43",[6442,6445,6448],{"exhibit_number":6216,"htm_reference":6443,"full_url":6444},"tm2515854d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925051974/tm2515854d1_ex4-1.htm",{"exhibit_number":6220,"htm_reference":6446,"full_url":6447},"tm2515854d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925051974/tm2515854d1_ex4-2.htm",{"exhibit_number":6236,"htm_reference":6449,"full_url":6450},"tm2515854d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925051974/tm2515854d1_ex5-1.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1918,"sec_url":5644,"tags":6452,"headline":6456,"summary":6457,"sector":6062,"industry":6063,"date_processed":6458,"impact_score":6065,"exhibits":6459,"isLocked":6067},{"8.01":6453,"9.01":6455},[6454],"Convertible Notes Offering",[6315],"Cencora, Inc. Announces Underwriting Agreement for Senior Notes Issuance","On May 15, 2025, Cencora, Inc. entered into an Underwriting Agreement for the issuance and sale of €500,000,000 aggregate principal amount of its 2.875% Senior Notes due 2028 and €500,000,000 aggregate principal amount of its 3.625% Senior Notes due 2032. The offering is expected to close on May 22, 2025, and the net proceeds will be used for general corporate purposes.","2025-08-22 19:39:09",[6460],{"exhibit_number":6250,"htm_reference":6461,"full_url":6462},"tm2515408d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925050462/tm2515408d1_ex1-1.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1963,"sec_url":5654,"tags":6464,"headline":6468,"summary":6469,"sector":6062,"industry":6063,"date_processed":6470,"impact_score":6109,"exhibits":6471,"isLocked":6067},{"2.02":6465,"7.01":6466,"9.01":6467},[6103,6105],[6122],[6394],"Cencora Reports Q2 2025 Results and Raises Adjusted EPS Guidance","Cencora, Inc. reported a 10.3% increase in revenue for the second quarter of fiscal 2025, reaching $75.5 billion. The company announced GAAP diluted EPS of $3.68 and adjusted diluted EPS of $4.42, a 16.3% increase from the prior year. Cencora raised its adjusted diluted EPS guidance for fiscal 2025 to a range of $15.70 to $15.95. Additionally, the company declared a quarterly cash dividend of $0.55 per common share, payable on June 2, 2025. A conference call was scheduled for May 7, 2025, to discuss these results.","2025-08-22 23:19:37",[6472],{"exhibit_number":6112,"htm_reference":6473,"full_url":6474},"exhibit991-q22025.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000081/exhibit991-q22025.htm",{"symbol":5,"accessionnumber":5657,"filingdate":2181,"sec_url":5659,"tags":6476,"headline":6478,"summary":6479,"sector":6062,"industry":6063,"date_processed":6480,"impact_score":6481,"exhibits":6482,"isLocked":6067},{"7.01":6477},[6122],"Cencora Inc. Updates Fiscal 2025 Guidance","Cencora, Inc. announced on March 10, 2025, that its adjusted diluted earnings per share (EPS) for fiscal 2025 is expected to be in the range of $15.30 to $15.60, up from the previous range of $15.25 to $15.55. This updated guidance reflects the company's continued momentum in its core U.S. Healthcare Solutions segment for the second quarter of fiscal 2025.","2025-08-23 21:11:35","LOW",[],{"symbol":5,"accessionnumber":5662,"filingdate":2181,"sec_url":5664,"tags":6484,"headline":6489,"summary":6490,"sector":6062,"industry":6063,"date_processed":6491,"impact_score":6065,"exhibits":6492,"isLocked":6067},{"5.07":6485},[6486,6487,6488],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Cencora, Inc. Shareholders Approve All Items at 2025 Annual Meeting","On March 6, 2025, Cencora, Inc. held its Annual Meeting of Shareholders where all three items submitted to a vote were approved. All directors were elected, the compensation of named executive officers was approved, and the appointment of Ernst & Young LLP as the independent auditor for fiscal year 2025 was ratified. The voting results showed significant support for all measures, with the majority of shares voted in favor.","2025-08-23 21:12:37",[],{"symbol":5,"accessionnumber":5667,"filingdate":2290,"sec_url":5669,"tags":6494,"headline":6499,"summary":6500,"sector":6062,"industry":6063,"date_processed":6501,"impact_score":6065,"exhibits":6502,"isLocked":6067},{"1.01":6495,"8.01":6497,"9.01":6498},[6496],"Securities Purchase Agreement",[6104],[6394],"Cencora Announces Share Repurchase from Walgreens Boots Alliance","On February 6, 2025, Cencora, Inc. entered into a share repurchase agreement with Walgreens Boots Alliance Holdings LLC, repurchasing 204,491 shares of its common stock for approximately $50 million. The repurchased shares will be held in treasury. This transaction occurred concurrently with Walgreens Boots Alliance's sale of 1,081,885 shares under Rule 144 of the Securities Act of 1933 and the early settlement of certain variable prepaid forward sale contracts. After these transactions, Walgreens Boots Alliance owns 12,570,000 shares of Cencora's common stock, representing approximately 6.5% of the total outstanding shares.","2025-11-13 23:53:59",[6503,6506],{"exhibit_number":6091,"htm_reference":6504,"full_url":6505},"tm255964d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925010980/tm255964d1_ex10-1.htm",{"exhibit_number":6112,"htm_reference":6507,"full_url":6508},"tm255964d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925010980/tm255964d1_ex99-1.htm",{"symbol":5,"accessionnumber":5672,"filingdate":2307,"sec_url":5674,"tags":6510,"headline":6514,"summary":6515,"sector":6062,"industry":6063,"date_processed":6516,"impact_score":6109,"exhibits":6517,"isLocked":6067},{"2.02":6511,"7.01":6512,"9.01":6513},[6103,6105],[6122],[6315],"Cencora Reports Q1 2025 Financial Results and Raises Guidance","Cencora, Inc. reported a 12.8% year-over-year increase in revenue to $81.5 billion for the first quarter of fiscal 2025, with GAAP diluted EPS at $2.50 and Adjusted Diluted EPS at $3.73. The company raised its fiscal 2025 Adjusted Diluted EPS guidance to a range of $15.25 to $15.55. Cencora also announced a quarterly cash dividend of $0.55 per common share and scheduled a conference call for February 5, 2025, to discuss these results and related matters.","2025-11-14 23:44:52",[6518],{"exhibit_number":6112,"htm_reference":6519,"full_url":6520},"exhibit991-q12025.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085925000032/exhibit991-q12025.htm",{"symbol":5,"accessionnumber":5682,"filingdate":2360,"sec_url":5684,"tags":6522,"headline":6524,"summary":6525,"sector":6062,"industry":6063,"date_processed":6526,"impact_score":6527,"exhibits":6528,"isLocked":6067},{"5.02":6523},[6394],"Board Members Richard Gochnauer and Kathleen Hyle to Retire","On January 22, 2025, Richard W. Gochnauer and Kathleen W. Hyle, two members of Cencora, Inc.'s Board of Directors, informed the company of their intent to retire at the Annual Meeting of Stockholders on March 6, 2025. Both will continue to serve until the meeting, at which point the Board will reduce from 13 to 11 members.","2025-11-18 23:23:06","MISSING",[],{"symbol":5,"accessionnumber":5687,"filingdate":2431,"sec_url":5689,"tags":6530,"headline":6534,"summary":6535,"sector":6062,"industry":6063,"date_processed":6536,"impact_score":6109,"exhibits":6537,"isLocked":6067},{"2.01":6531,"7.01":6532,"9.01":6533},[6163],[6122],[6315],"Cencora Completes Acquisition of Retina Consultants of America","Cencora, Inc. completed the acquisition of Retina Consultants of America (RCA) on January 2, 2025, for $4.4 billion. RCA, a leading management services organization of retina specialists, became a subsidiary of Cencora. Cencora acquired approximately 85% of RCA, with certain RCA physicians and management retaining a minority equity interest. The acquisition allows Cencora to expand its specialty leadership and MSO solutions. Cencora also announced a news release on the same day, which is furnished as Exhibit 99.1.","2025-11-21 00:01:07",[6538],{"exhibit_number":6112,"htm_reference":6539,"full_url":6540},"tm2432308d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465925000366/tm2432308d1_ex99-1.htm",{"symbol":5,"accessionnumber":5692,"filingdate":2517,"sec_url":5694,"tags":6542,"headline":6549,"summary":6550,"sector":6062,"industry":6063,"date_processed":6551,"impact_score":6109,"exhibits":6552,"isLocked":6067},{"1.01":6543,"2.03":6544,"7.01":6545,"8.01":6546,"9.01":6548},[6405],[6208],[6122],[6547,6104],"Regulatory Approval",[6394],"Cencora Closes $1.8 Billion Senior Notes Offering","On December 9, 2024, Cencora, Inc. completed the sale of $1.8 billion aggregate principal amount of Senior Notes due in 2027, 2029, and 2035. The proceeds will finance the acquisition of Retina Consultants of America and general corporate purposes. This offering closed Cencora's previous $3.3 billion bridge financing for the acquisition.","2025-11-25 23:34:18",[6553,6556,6559,6562,6565],{"exhibit_number":6216,"htm_reference":6554,"full_url":6555},"tm2430350d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_ex4-1.htm",{"exhibit_number":6220,"htm_reference":6557,"full_url":6558},"tm2430350d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_ex4-2.htm",{"exhibit_number":6224,"htm_reference":6560,"full_url":6561},"tm2430350d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_ex4-3.htm",{"exhibit_number":6236,"htm_reference":6563,"full_url":6564},"tm2430350d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_ex5-1.htm",{"exhibit_number":6112,"htm_reference":6566,"full_url":6567},"tm2430350d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924127207/tm2430350d1_ex99-1.htm",{"symbol":5,"accessionnumber":5697,"filingdate":2538,"sec_url":5699,"tags":6569,"headline":6573,"summary":6574,"sector":6062,"industry":6063,"date_processed":6575,"impact_score":6065,"exhibits":6576,"isLocked":6067},{"7.01":6570,"8.01":6571,"9.01":6572},[6122],[6104],[6315],"Cencora Announces Pricing of Senior Notes and Underwriting Agreement","On December 2, 2024, Cencora, Inc. priced $500 million of 4.625% Senior Notes due 2027, $600 million of 4.850% Senior Notes due 2029, and $700 million of 5.150% Senior Notes due 2035. The offering is part of an underwritten public offering, with proceeds intended for the acquisition of Retina Consultants of America and other corporate purposes. The underwriting agreement was entered into with BofA Securities, Inc., Citigroup Global Markets Inc., J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC. The offering is expected to close on December 9, 2024.","2025-11-26 23:23:45",[6577,6580],{"exhibit_number":6250,"htm_reference":6578,"full_url":6579},"tm2430040d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924125357/tm2430040d1_ex1-1.htm",{"exhibit_number":6112,"htm_reference":6581,"full_url":6582},"tm2430040d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924125357/tm2430040d1_ex99-1.htm",{"symbol":5,"accessionnumber":5702,"filingdate":2560,"sec_url":5704,"tags":6584,"headline":6588,"summary":6589,"sector":6062,"industry":6063,"date_processed":6590,"impact_score":6065,"exhibits":6591,"isLocked":6067},{"1.01":6585,"2.03":6586,"9.01":6587},[6074,6085],[6208,6084],[6394],"Cencora Announces $1.5 Billion Term Loan for Retina Consultants Acquisition","On November 26, 2024, Cencora, Inc. entered into a Term Credit Agreement providing a senior unsecured term facility of $1.5 billion to fund a portion of the cash consideration for the proposed acquisition of Retina Consultants of America. The Term Loan matures three years from the Closing Date. Additionally, Cencora obtained a $1.0 billion senior unsecured revolving credit facility. Both facilities are subject to customary conditions, including the consummation of the Acquisition.","2025-11-26 23:57:57",[6592,6595],{"exhibit_number":6091,"htm_reference":6593,"full_url":6594},"tm2429483d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924123450/tm2429483d1_ex10-1.htm",{"exhibit_number":6095,"htm_reference":6596,"full_url":6597},"tm2429483d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924123450/tm2429483d1_ex10-2.htm",{"symbol":5,"accessionnumber":5712,"filingdate":2632,"sec_url":5714,"tags":6599,"headline":6603,"summary":6604,"sector":6062,"industry":6063,"date_processed":6605,"impact_score":6481,"exhibits":6606,"isLocked":6067},{"7.01":6600,"8.01":6601,"9.01":6602},[6122],[6394],[6315],"Cencora Announces Acquisition of Retina Consultants of America for $4.6 Billion","On November 5, 2024, Cencora, Inc. announced the acquisition of Retina Consultants of America (RCA), a leading management services organization of retina specialists, for approximately $4.6 billion in cash. The transaction, which includes a potential additional payment of up to $500 million based on predefined business objectives, is expected to close in fiscal year 2025, pending customary closing conditions and regulatory approvals. The acquisition aims to enhance Cencora's specialty services and expand its operational infrastructure in the retinal care sector.","2025-12-02 23:26:02",[6607],{"exhibit_number":6112,"htm_reference":6608,"full_url":6609},"tm2427560d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924115578/tm2427560d2_ex99-1.htm",{"symbol":5,"accessionnumber":5717,"filingdate":2641,"sec_url":5719,"tags":6611,"headline":6615,"summary":6616,"sector":6062,"industry":6063,"date_processed":6617,"impact_score":6481,"exhibits":6618,"isLocked":6067},{"2.02":6612,"7.01":6613,"9.01":6614},[6073],[6122],[6394],"Cencora Announces Fiscal 2024 Results and Declares Quarterly Dividend","On November 6, 2024, Cencora, Inc. reported its financial results for the fiscal year and fourth quarter ended September 30, 2024. The company announced a revenue increase of 12.1% for the fiscal year to $294.0 billion and a 14.7% increase for the fourth quarter to $79.1 billion. Despite the revenue growth, the company's GAAP diluted earnings per share (EPS) for the fiscal year and fourth quarter declined due to increased operating expenses and a goodwill impairment charge related to PharmaLex. Cencora also announced an 8% increase in its quarterly dividend, now set at $0.55 per common share. The company provided fiscal 2025 guidance, which included adjusted operating income growth expectations of 5 to 6.5 percent and adjusted diluted EPS growth of 8 to 10 percent.","2025-12-03 23:53:18",[6619],{"exhibit_number":6112,"htm_reference":6620,"full_url":6621},"exhibit991-q42024.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000148/exhibit991-q42024.htm",{"symbol":5,"accessionnumber":5722,"filingdate":2730,"sec_url":5724,"tags":6623,"headline":6627,"summary":6628,"sector":6062,"industry":6063,"date_processed":6629,"impact_score":6065,"exhibits":6630,"isLocked":6067},{"1.01":6624,"2.03":6625,"9.01":6626},[6085],[6084],[6394],"Cencora Inc. Amends Revolving Credit Facility and Extends Securitization Facility","Cencora, Inc. has amended and restated its Revolving Credit Facility, extending its maturity date to October 9, 2029, and modifying interest rates and fees. The Company also amended its trade receivables securitization facility, extending its term to October 8, 2027. Both amendments aim to provide additional liquidity and funding for the Company's ongoing business needs.","2025-08-24 19:29:28",[],{"symbol":5,"accessionnumber":5727,"filingdate":2884,"sec_url":5729,"tags":6632,"headline":6634,"summary":6635,"sector":6062,"industry":6063,"date_processed":6636,"impact_score":6481,"exhibits":6637,"isLocked":6067},{"7.01":6633},[6122],"Cencora Inc. Provides Fiscal 2024 Guidance and Business Developments Update","Cencora, Inc. announced that its adjusted diluted EPS for fiscal year 2024 is expected to be in the range of $13.60 to $13.70, reflecting strong results. The company also expects full fiscal year 2025 adjusted operating income and adjusted diluted EPS growth to be at the bottom end of its long-term target ranges of 5% to 8% and 8% to 12%, respectively, due to headwinds from COVID products and the loss of an oncology customer in June 2025. Additionally, Cencora extended its pharmaceutical supply agreement with Evernorth Health Services for an additional three years through September 2029.","2025-08-23 22:10:09",[],{"symbol":5,"accessionnumber":5732,"filingdate":2953,"sec_url":5734,"tags":6639,"headline":6647,"summary":6648,"sector":6062,"industry":6063,"date_processed":6649,"impact_score":6065,"exhibits":6650,"isLocked":6067},{"1.01":6640,"5.02":6642,"5.03":6644,"9.01":6646},[6641],"Investment Agreement",[6643],"Executive Employment Agreement",[6645],"Bylaw Amendment",[6315],"Cencora Approves New Indemnification Agreement and Updates Bylaws","On August 13, 2024, Cencora, Inc. announced several key corporate governance changes. The Board approved a new Indemnification Agreement to indemnify Board members and executive officers, and amended the Bylaws to update meeting procedures and director participation rules. Additionally, the Compensation and Succession Planning Committee approved new Employment Agreements for the CFO and CLO, replacing prior agreements. These agreements include detailed severance provisions and restrictive covenants.","2025-08-23 20:37:45",[],{"symbol":5,"accessionnumber":5737,"filingdate":2958,"sec_url":5739,"tags":6652,"headline":6656,"summary":6657,"sector":6062,"industry":6063,"date_processed":6658,"impact_score":6065,"exhibits":6659,"isLocked":6067},{"5.02":6653,"7.01":6654,"9.01":6655},[6186],[6122],[6394],"Cencora Appoints Frank Clyburn to Board of Directors","Cencora, Inc. announced on August 15, 2024, that Frank Clyburn will join its Board of Directors as an independent director, effective October 1, 2024. Clyburn, with extensive experience in the pharmaceutical industry, notably as the former CEO of International Flavors and Fragrances Inc., will contribute to the company's strategic direction and growth. This appointment increases the Board size to thirteen members. The announcement was made through a news release and is also subject to Regulation FD Disclosure in Item 7.01 of the 8-K filing.","2025-08-23 20:29:27",[],{"symbol":5,"accessionnumber":5742,"filingdate":2999,"sec_url":5744,"tags":6661,"headline":6665,"summary":6666,"sector":6062,"industry":6063,"date_processed":6667,"impact_score":6065,"exhibits":6668,"isLocked":6067},{"1.01":6662,"8.01":6663,"9.01":6664},[6085],[6104],[6394],"Cencora Announces Share Repurchase Agreement with Walgreens","On August 1, 2024, Cencora, Inc. entered into a share repurchase agreement with Walgreens Boots Alliance Holdings LLC to repurchase 1,039,242 shares of its common stock at approximately $250 million. This repurchase was part of the company's existing share repurchase program, and the repurchased shares will be held in treasury. Following the repurchase, Walgreens owns approximately 10.2% of Cencora's outstanding shares.","2025-08-23 17:42:22",[],{"symbol":5,"accessionnumber":5748,"filingdate":3015,"sec_url":5750,"tags":6670,"headline":6671,"summary":6672,"sector":6062,"industry":6063,"date_processed":6673,"impact_score":6527,"exhibits":6674,"isLocked":6067},{},"Cencora, Inc. Discloses Material Cybersecurity Incident Involving Data Exfiltration","On February 21, 2024, Cencora, Inc. disclosed a material cybersecurity incident where data from its information systems was exfiltrated, potentially including personal information (PII) and protected health information (PHI). The company initiated containment measures and is investigating the incident with external assistance. Cencora has notified potentially affected parties and regulatory agencies and does not believe the incident will materially impact its operations or financial condition.","2025-08-24 18:41:37",[],{"symbol":5,"accessionnumber":5758,"filingdate":3015,"sec_url":5760,"tags":6676,"headline":6680,"summary":6681,"sector":6062,"industry":6063,"date_processed":6682,"impact_score":6481,"exhibits":6683,"isLocked":6067},{"2.02":6677,"7.01":6678,"9.01":6679},[6073],[6122],[6394],"Cencora, Inc. Reports Strong Q3 2024 Earnings and Raises Fiscal 2024 Guidance","On July 31, 2024, Cencora, Inc. announced its financial results for the third quarter of fiscal 2024, reporting a 10.9% year-over-year increase in revenue to $74.2 billion. The company's GAAP diluted EPS was $2.42, while adjusted diluted EPS was $3.34, up 14.4% from the prior year. Cencora also raised its adjusted diluted EPS guidance for fiscal 2024 to a range of $13.55 to $13.65. The company will host a conference call on July 31, 2024, to discuss these results and related matters.","2025-08-23 16:45:43",[],{"symbol":5,"accessionnumber":5763,"filingdate":3243,"sec_url":5765,"tags":6685,"headline":6689,"summary":6690,"sector":6062,"industry":6063,"date_processed":6691,"impact_score":6065,"exhibits":6692,"isLocked":6067},{"1.01":6686,"7.01":6687,"9.01":6688},[6496,6085],[6122],[6394],"Cencora Announces Share Repurchase from Walgreens Boots Alliance and Raises Fiscal 2024 Guidance","On May 22, 2024, Cencora, Inc. announced a share repurchase agreement with Walgreens Boots Alliance Holdings LLC for 1,859,390 shares of its common stock at a price of $215.1244 per share, totaling approximately $400 million. This transaction was part of Cencora's share repurchase programs, reducing the Selling Stockholder's stake to 12% of the Company's total outstanding shares. Additionally, Cencora raised its fiscal year 2024 adjusted diluted earnings per share guidance to $13.35 to $13.55. The repurchase and guidance raise were disclosed via a press release and Regulation FD Disclosure.","2025-08-22 22:22:36",[6693,6696],{"exhibit_number":6091,"htm_reference":6694,"full_url":6695},"tm2415486d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924065122/tm2415486d1_ex10-1.htm",{"exhibit_number":6112,"htm_reference":6697,"full_url":6698},"tm2415486d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1140859/000110465924065122/tm2415486d1_ex99-1.htm",{"symbol":5,"accessionnumber":5768,"filingdate":3317,"sec_url":5770,"tags":6700,"headline":6702,"summary":6703,"sector":6062,"industry":6063,"date_processed":6704,"impact_score":6109,"exhibits":6705,"isLocked":6067},{"5.02":6701},[6261],"Gina K. Clark to Retire as Executive Vice President and Chief Communications & Administrative Officer of Cencora, Inc.","On April 30, 2024, Cencora, Inc. announced that Gina K. Clark, its Executive Vice President and Chief Communications & Administrative Officer, intends to retire from her position effective September 30, 2024. Ms. Clark's retirement is not the result of any disagreements with the Company's management or Board of Directors.","2025-08-22 17:44:55",[],{"symbol":5,"accessionnumber":5778,"filingdate":3325,"sec_url":5780,"tags":6707,"headline":6711,"summary":6712,"sector":6062,"industry":6063,"date_processed":6713,"impact_score":6109,"exhibits":6714,"isLocked":6067},{"2.02":6708,"7.01":6709,"9.01":6710},[6103,6105],[6122],[6315],"Cencora, Inc. Reports Q2 2024 Earnings, Updates Guidance, Announces Leadership Changes","Cencora, Inc. reported its fiscal Q2 2024 results, showing a 7.8% increase in revenue to $68.4 billion and adjusted diluted EPS of $3.80. The company updated its fiscal 2024 guidance, raising the adjusted diluted EPS range to $13.30 to $13.50. Cencora also announced a new $2.0 billion share repurchase program. Additionally, the company disclosed leadership changes, including the retirement of CEO Steven H. Collis and the appointment of Robert P. Mauch as his successor, effective October 1, 2024.","2025-08-22 17:09:09",[6715],{"exhibit_number":6112,"htm_reference":6716,"full_url":6717},"exhibit991-q22024.htm","https://www.sec.gov/Archives/edgar/data/1140859/000114085924000070/exhibit991-q22024.htm",null,1789889676778]