[{"data":1,"prerenderedAt":6274},["ShallowReactive",2],{"company-overview-COST":3},{"company_profile":4,"ohlc":24,"spy":4237,"trading_signals":5489,"company_actions":5629,"filings_8k":6029,"report_history":6273,"insider_summary":6273,"filings_summary":6273,"financials_summary":6273,"institutional_summary":6273,"seo_links":6273},{"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},"COST","Costco Wholesale Corporation","NASDAQ","XNGS","Consumer Defensive","Discount Stores",333000,"https://www.costco.com","Costco Wholesale Corporation operates as a membership-only warehouse club, providing a wide selection of merchandise across various categories internationally. As a leading player in the retail sector, Costco emphasizes bulk buying and low prices, offering products ranging from groceries and household items to electronics and apparel. The company is renowned for its efficient operations and minimalistic warehouse design, which contribute to a unique shopping experience aimed at delivering maximum value to its members. Costco serves individual and business members, with operations extending U.S. domestic markets and international regions including Canada, Mexico, and selected Asian countries. With its private label Kirkland Signature, Costco ensures quality products at competitive prices, further strengthening customer loyalty. The company also incorporates ancillary services including gas stations, pharmacies, and optical centers, enhancing its role in consumer lifestyles. Costco's business model focuses on volume sales and membership loyalty, providing resilience against market fluctuations and reinforcing its position as a key influencer in the global retail landscape.","Common Stock","Mr. Ron M. Vachris","999 Lake Drive","Issaquah",98027,"WA","United States","425 313 8100","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,185,191,197,203,209,213,219,225,230,236,242,248,254,259,265,271,277,283,289,295,301,307,313,319,325,331,337,343,349,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,522,528,534,540,546,551,557,563,569,575,581,587,593,599,605,611,617,623,628,634,640,646,652,658,662,668,674,680,685,691,697,703,709,713,719,725,731,737,742,748,753,759,765,771,777,782,787,793,799,804,810,816,821,827,832,837,843,849,855,860,866,872,878,884,888,893,898,903,908,913,919,925,930,936,942,948,954,959,965,970,976,982,987,992,998,1004,1008,1013,1019,1025,1031,1035,1041,1047,1053,1059,1065,1071,1077,1083,1089,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1190,1196,1202,1208,1213,1219,1224,1229,1234,1239,1245,1251,1257,1263,1269,1275,1281,1286,1292,1296,1302,1307,1312,1318,1323,1327,1331,1336,1341,1346,1352,1358,1362,1368,1373,1377,1383,1389,1394,1400,1405,1411,1415,1420,1426,1432,1437,1443,1449,1454,1459,1465,1469,1475,1481,1487,1493,1499,1504,1510,1516,1522,1528,1533,1538,1543,1549,1553,1558,1564,1569,1574,1579,1583,1588,1594,1599,1605,1610,1615,1621,1626,1631,1637,1642,1646,1651,1657,1662,1668,1673,1678,1684,1690,1696,1702,1708,1713,1719,1723,1728,1733,1738,1743,1749,1755,1761,1767,1773,1778,1782,1787,1793,1799,1804,1809,1815,1821,1827,1833,1839,1845,1850,1855,1861,1867,1872,1877,1883,1889,1895,1899,1905,1911,1916,1922,1928,1932,1938,1944,1950,1956,1962,1968,1973,1978,1983,1988,1993,1998,2004,2010,2015,2019,2025,2030,2035,2041,2046,2051,2057,2061,2067,2073,2079,2084,2090,2095,2100,2106,2110,2113,2119,2125,2129,2135,2141,2146,2151,2157,2163,2168,2174,2179,2185,2190,2196,2201,2207,2213,2219,2225,2231,2237,2243,2249,2254,2260,2266,2272,2278,2283,2288,2294,2300,2304,2309,2315,2321,2327,2332,2336,2341,2347,2353,2358,2364,2370,2375,2381,2386,2392,2398,2402,2407,2413,2419,2425,2429,2434,2438,2444,2450,2455,2460,2465,2471,2475,2478,2484,2488,2492,2497,2503,2508,2513,2518,2523,2528,2533,2539,2544,2549,2552,2558,2562,2566,2569,2575,2580,2584,2589,2593,2598,2601,2607,2613,2619,2625,2631,2637,2643,2649,2652,2657,2662,2667,2673,2679,2685,2691,2697,2703,2709,2714,2719,2724,2729,2735,2741,2746,2752,2757,2762,2767,2773,2777,2783,2789,2794,2800,2806,2812,2817,2823,2829,2833,2838,2844,2850,2855,2861,2866,2872,2877,2882,2888,2894,2900,2906,2912,2918,2923,2927,2931,2936,2942,2948,2954,2960,2966,2971,2977,2983,2989,2995,3000,3006,3011,3017,3023,3029,3035,3041,3047,3053,3059,3065,3070,3075,3080,3085,3091,3097,3102,3108,3114,3120,3126,3132,3137,3142,3148,3153,3158,3164,3170,3175,3180,3186,3192,3197,3203,3209,3215,3221,3227,3233,3239,3245,3251,3257,3263,3269,3274,3280,3286,3291,3297,3303,3309,3314,3320,3326,3332,3338,3344,3350,3355,3361,3366,3371,3377,3383,3389,3395,3401,3406,3412,3418,3424,3430,3435,3441,3447,3453,3459,3465,3470,3476,3482,3488,3494,3499,3505,3511,3516,3522,3528,3533,3539,3545,3551,3556,3562,3568,3574,3580,3586,3592,3598,3603,3609,3615,3621,3625,3631,3636,3642,3647,3653,3659,3664,3670,3675,3681,3687,3693,3699,3705,3711,3717,3723,3729,3734,3740,3746,3752,3758,3764,3770,3776,3781,3787,3793,3799,3805,3811,3817,3823,3829,3835,3841,3847,3853,3859,3865,3870,3876,3882,3888,3894,3900,3906,3912,3918,3924,3930,3936,3942,3948,3954,3960,3966,3972,3978,3984,3990,3995,4001,4007,4013,4019,4025,4031,4036,4042,4048,4054,4060,4066,4072,4078,4084,4090,4094,4100,4106,4112,4117,4123,4129,4135,4140,4146,4152,4158,4164,4169,4174,4180,4186,4192,4198,4204,4209,4214,4220,4226,4232],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",892.42,898.4,890.96,895.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",895.32,896,888.04,893.93,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",901.05,902,892.67,893.74,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",916.92,900.25,901.35,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",913.65,921.99,910.79,918.91,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",905.17,907.36,900.75,904.77,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",906.62,912.1,899,902.38,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",907,909.23,898.43,902.6,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",912.4,915.13,906.1,910.18,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",926.09,928.04,914.54,915.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",927.79,930.76,915.31,925.41,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",938.49,938.88,920.31,928.48,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",947.35,952.1,935.93,939.96,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",945.19,949.3,940.71,943.89,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",938.94,953.73,937.11,945.47,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",948.27,948.85,933.25,934.66,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",960.58,964.45,954.54,956.12,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",965.86,969.05,959.89,960.01,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",953.01,974.49,951.39,971.4,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",939.64,949.9,933.82,947.74,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",931.15,944.22,925.77,933.51,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",960.23,978.7,956,956.99,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",966.11,971.96,955.03,961.35,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",954.84,956.75,949.42,953.5,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",959.99,965.36,957.75,961.1,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",954.25,962.58,949.51,961.85,{"symbol":5,"time":181,"open":182,"high":136,"low":183,"close":184},"2026-08-12",937.4,935.05,949.58,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",950.05,954.9,938.09,944.32,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",942.47,952.89,940.56,952.75,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",943.51,949.79,937.51,947.82,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",959.55,966.14,941.78,949.15,{"symbol":5,"time":210,"open":155,"high":155,"low":211,"close":212},"2026-08-05",935.22,941.99,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",945,950.86,937.01,947.85,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",965.15,967.98,948.75,954.08,{"symbol":5,"time":226,"open":227,"high":228,"low":201,"close":229},"2026-07-31",945.74,955.56,951.89,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",955.04,960.76,949.68,954.17,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",968.07,978.8,963,974.03,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",970.55,987.55,965.87,966.58,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",938.11,956.61,936.66,951.58,{"symbol":5,"time":255,"open":256,"high":252,"low":257,"close":258},"2026-07-24",925.01,921.28,935.03,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",920.51,926.53,916.76,926.06,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",930.88,933.6,920.97,927.31,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",930.25,931.99,924.44,929.22,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",938.75,946.98,932.01,935.8,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",961.52,964.33,933.76,940.87,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",924,945.76,921.5,945.57,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",917.75,927.58,910.5,916.54,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",921.38,929.42,918.56,921.75,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",918.43,930.98,916.88,926.43,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",913.74,916.73,907.21,916.25,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",934.94,935,907.68,912.97,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",959,966.51,948,953.13,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",967.52,969,945.33,947.5,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",949.1,955.5,941.4,950.25,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",927,952.64,924.84,951.67,{"symbol":5,"time":350,"open":351,"high":351,"low":352,"close":353},"2026-07-01",940.43,920.55,924.67,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",942,946,932.41,935.47,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",958.55,969.86,942.38,946.68,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",953.25,961.64,943,952.54,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",949.57,955.75,938.6,942.24,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",962.03,967.94,957,961.09,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",964.5,966.38,953.49,957.68,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",948.57,956.23,942.53,951.35,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",962.7,964,948.31,951.45,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",980,983.71,961.16,965.59,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",980.39,995.38,973.16,986.68,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",974.19,987,968,979.45,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",975.52,984.78,970,982.35,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",986.91,989.12,974,975.69,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",977.44,985.26,964.31,983.37,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",974.21,981.97,964.94,968.59,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-08",963.46,978.98,961,974.75,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",977.5,997.41,971.6,971.87,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",986.96,990.01,968.21,972.35,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",952.88,969.18,951.98,961.83,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",942.29,955.39,939.45,954.27,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",955,959.21,936.51,946.11,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",986.57,998.82,945.45,956.32,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",1011.61,1012,994.27,995.2,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",1003.86,1013.51,999.69,1003.69,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",1026.13,1027.5,996.16,1002.93,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",1039.99,1045.64,1025.19,1028.24,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-21",1063.41,1064.73,1039.01,1050.45,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",1089.37,1089.74,1072,1074.01,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-19",1077,1096.5,1072.1,1094.32,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-18",1050,1079.83,1045,1076.47,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-15",1049.36,1057.5,1039.22,1048.95,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-14",1034.95,1041.79,1026.1,1041.25,{"symbol":5,"time":547,"open":548,"high":549,"low":548,"close":550},"2026-05-13",1017.94,1042.52,1033.08,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-12",1002.54,1026,1001.14,1021.88,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-11",1005.82,1007,985.15,999.47,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-08",1011.74,1016,1005.11,1008.79,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-07",993.5,1012.66,990.66,1012.06,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-06",1011.31,1012.23,992.42,995.75,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-05",1010.51,1020.78,1009.07,1016.42,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-04",1007.02,1024.72,1002.21,1012.79,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-05-01",1015.38,1031.27,1006.32,1011.7,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-30",996.45,1017.69,996.32,1014.53,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-29",988.37,998.97,985.12,998.67,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-28",1010.48,1012.65,986,994,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-27",1008.63,1014.41,996.63,998.01,{"symbol":5,"time":624,"open":489,"high":625,"low":626,"close":627},"2026-04-24",1013.45,1002.5,1011.15,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-23",1007.58,1016.6,1007.03,1014.38,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-22",1004.98,1008.11,998.29,1003.7,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-21",994.37,1006.5,986.7,1005.81,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-20",1003.85,1011.3,994.14,997.84,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-17",985,1000.67,977,999.89,{"symbol":5,"time":659,"open":654,"high":580,"low":660,"close":661},"2026-04-16",981.61,987.21,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-15",970.31,985.38,968.3,984.75,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-14",973.68,977.61,966,974.8,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-13",998.47,1000.05,979.36,980.85,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":676},"2026-04-10",1026.51,1029,995.5,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-09",1029.49,1035.82,1025.06,1032.03,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-08",1004.44,1030.46,1000,1030.27,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-07",1020.26,1020.86,1004.85,1013.21,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-06",1014.96,1020.69,1004.01,1018.55,{"symbol":5,"time":710,"open":711,"high":566,"low":712,"close":705},"2026-04-02",1008,999.21,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",995.03,1003.13,990.59,996.56,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",997,1008.6,985.85,996.43,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-30",987.65,1005.54,985.01,996.58,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-27",982.02,987.11,978.11,983.86,{"symbol":5,"time":738,"open":431,"high":739,"low":740,"close":741},"2026-03-26",987.19,972.72,979.65,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-25",978,980.81,968.05,974.86,{"symbol":5,"time":749,"open":750,"high":751,"low":448,"close":752},"2026-03-24",962.06,981.28,973.82,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",985.67,986.64,964.53,965.73,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",975.08,980.76,970.54,972.33,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",985.84,988.79,970.41,974.78,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",990.37,993.98,978.14,979.92,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":502},"2026-03-17",1006.49,1008.1,994.75,{"symbol":5,"time":783,"open":784,"high":614,"low":785,"close":786},"2026-03-16",1010.5,995.43,1001.74,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",1005.9,1012.83,1002,1008.43,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",988.61,1006.21,984,1003.32,{"symbol":5,"time":800,"open":603,"high":801,"low":802,"close":803},"2026-03-11",997.39,987.89,992.23,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",1000.5,1010.1,996,997.36,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",999.63,1007.41,987.99,1005.3,{"symbol":5,"time":817,"open":818,"high":626,"low":819,"close":820},"2026-03-06",967.01,960.46,998.1,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-05",996.5,999.25,978.81,982.57,{"symbol":5,"time":828,"open":829,"high":830,"low":721,"close":831},"2026-03-04",1005,1014,1006.74,{"symbol":5,"time":833,"open":553,"high":834,"low":835,"close":836},"2026-03-03",1015.75,1000.63,1007.77,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-02",1010.91,1020.82,1002.49,1002.77,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-27",990.53,1014.19,989.58,1010.79,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-26",996.92,1005.52,983.53,986.74,{"symbol":5,"time":856,"open":857,"high":626,"low":858,"close":859},"2026-02-25",997.68,991.44,994.76,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",986.38,998.88,985.04,998.43,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-23",981.8,991.31,978.06,986.02,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-20",983.13,987.37,977.81,985.27,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-19",992.31,1007.86,984.11,987.82,{"symbol":5,"time":885,"open":886,"high":566,"low":571,"close":887},"2026-02-18",1010,996.08,{"symbol":5,"time":889,"open":890,"high":891,"low":613,"close":892},"2026-02-17",1022.34,1028.44,1012.05,{"symbol":5,"time":894,"open":695,"high":895,"low":896,"close":897},"2026-02-13",1022.88,993.76,1018.48,{"symbol":5,"time":899,"open":900,"high":901,"low":775,"close":902},"2026-02-12",978.75,1009.21,998.86,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":775},"2026-02-11",973.29,989.57,967.12,{"symbol":5,"time":909,"open":910,"high":911,"low":334,"close":912},"2026-02-10",996.01,997.45,971.23,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-09",1001.32,1009.62,992.68,997.59,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",988.15,1001.37,983.5,1001.16,{"symbol":5,"time":926,"open":684,"high":927,"low":928,"close":929},"2026-02-05",1000.95,987.33,989.29,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-04",983.31,994.6,975.19,978.35,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-03",964.35,990.65,964.28,977.92,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-02",944.23,970.32,931.27,968.36,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-30",948.83,951.12,930.3,940.25,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":194},"2026-01-29",957.99,960.3,948.51,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",969.51,970.1,955.61,960.78,{"symbol":5,"time":966,"open":967,"high":744,"low":968,"close":969},"2026-01-27",977.68,961.71,970.28,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-26",986.43,993,976.35,977.67,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-23",971.44,984.85,971.01,983.25,{"symbol":5,"time":983,"open":984,"high":797,"low":985,"close":986},"2026-01-22",977.89,971.56,976.17,{"symbol":5,"time":988,"open":989,"high":990,"low":989,"close":991},"2026-01-21",959.6,989.64,982.86,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-20",958.38,969.9,954.13,964.26,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-16",962,964.98,951,963.61,{"symbol":5,"time":1005,"open":124,"high":1006,"low":1007,"close":165},"2026-01-15",958.28,950,{"symbol":5,"time":1009,"open":1010,"high":963,"low":1011,"close":1012},"2026-01-14",938.33,938.29,950.98,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-13",938.02,942.9,929.6,941.93,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-12",920.4,944.83,917,943.08,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-09",915.97,929.85,911.33,924.88,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":34,"close":88},"2026-01-08",901.13,931.67,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",892,893.6,879.62,882.58,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",875.95,894.08,871.3,889.1,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-05",863.95,878.77,860.85,875.74,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-02",861.14,863.1,852.5,854.5,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-31",864.58,868,861.34,862.34,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-30",864,867.82,861.43,865.65,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-29",873.29,874.5,865.69,867.84,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-26",870.64,877.59,869,873.35,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-24",858.6,876,858.35,871.86,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-23",849.1,854.98,846.8,854.79,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-22",854,855.5,847.31,850,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-19",856.57,858.45,849.32,855.62,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-18",860.3,863.15,852.51,857.59,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-17",858.5,868.58,858.23,862.65,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-16",857.44,863.59,844.06,860.39,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",882.11,887.49,851.4,860.56,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",883.3,888.62,867.12,884.47,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",875.86,886,872.55,884.48,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",887.82,889.58,871.09,874.41,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",886.85,889.02,881.51,888.44,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",893.5,894,882.9,887.52,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-05",897.25,905.89,893,894.68,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-04",907.03,907.96,888.08,895.86,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-03",920.81,926.32,916.02,922.26,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",911.96,923,905,922.03,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1181},"2025-12-01",913.2,918.58,906.21,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",905.02,914.2,903,913.59,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",896.02,912,895.62,908.26,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",886.66,895.72,885.13,894.33,{"symbol":5,"time":1209,"open":64,"high":1210,"low":1211,"close":1212},"2025-11-24",901.36,881.32,886.12,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",894.52,905.32,892.13,899.01,{"symbol":5,"time":1220,"open":1157,"high":1221,"low":1222,"close":1223},"2025-11-20",904.57,891,893.29,{"symbol":5,"time":1225,"open":1226,"high":1226,"low":1227,"close":1228},"2025-11-19",895,873.97,890.6,{"symbol":5,"time":1230,"open":1231,"high":53,"low":1232,"close":1233},"2025-11-18",912.59,894.17,895.08,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1231},"2025-11-17",922.02,924.9,908.81,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-14",927.13,928.89,915.1,922.98,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-13",916.35,926.75,911.72,925.08,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-12",915.47,918.1,911.67,914,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-11",916.5,918.89,913,913.86,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-10",919,922,909.07,915.56,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-07",929.53,937,920.79,922.74,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-06",924.36,925,908.3,923.58,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":258},"2025-11-05",940,945.28,927.44,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-04",933.21,941.17,928.97,940.74,{"symbol":5,"time":1293,"open":74,"high":1294,"low":1295,"close":81},"2025-11-03",929.19,908.38,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-31",916.21,920,909.68,911.45,{"symbol":5,"time":1303,"open":1304,"high":1182,"low":1305,"close":1306},"2025-10-30",912.69,910.37,920.18,{"symbol":5,"time":1308,"open":1265,"high":1309,"low":1310,"close":1311},"2025-10-29",919.88,909.3,912.42,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-28",926.87,930.72,920.2,924.16,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1028},"2025-10-27",930.21,933.2,925.12,{"symbol":5,"time":1324,"open":1283,"high":370,"low":1325,"close":1326},"2025-10-24",930.15,932.14,{"symbol":5,"time":1328,"open":113,"high":113,"low":1329,"close":1330},"2025-10-23",934.49,942.05,{"symbol":5,"time":1332,"open":1283,"high":1333,"low":1334,"close":1335},"2025-10-22",953,932.5,944.68,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":322,"close":1340},"2025-10-21",936.11,943.37,937.5,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1338},"2025-10-20",936.19,939.8,931.5,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-17",929.58,938.82,928.15,936.33,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-16",955.54,957.9,921.16,925.62,{"symbol":5,"time":1359,"open":357,"high":399,"low":1360,"close":1361},"2025-10-15",945.26,954.99,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-14",940.26,947.42,935.95,946.51,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1182,"close":1372},"2025-10-13",929,935.98,935.56,{"symbol":5,"time":1374,"open":1375,"high":484,"low":1370,"close":1376},"2025-10-10",944.42,930.01,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-09",932.31,943.77,927.28,942.89,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-08",912.54,916.38,910.96,914.8,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1388},"2025-10-07",908.73,917.64,903.88,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-06",915.5,915.78,904.25,910.94,{"symbol":5,"time":1401,"open":1402,"high":1254,"low":1403,"close":1404},"2025-10-03",915.59,911.2,915.38,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-02",912.56,918.51,910.01,916.77,{"symbol":5,"time":1412,"open":1182,"high":291,"low":1413,"close":1414},"2025-10-01",911.17,917.34,{"symbol":5,"time":1416,"open":318,"high":1417,"low":1418,"close":1419},"2025-09-30",930.51,913.37,925.63,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-29",916.34,917.22,903.29,916.87,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-26",925.55,927.63,905.05,915.95,{"symbol":5,"time":1433,"open":1434,"high":1333,"low":1435,"close":1436},"2025-09-25",952.45,935.62,943.31,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-24",944.28,953.66,943.11,945.27,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-23",942.76,944.99,933.5,943.6,{"symbol":5,"time":1450,"open":1451,"high":1007,"low":1452,"close":1453},"2025-09-22",947.38,939.61,943.26,{"symbol":5,"time":1455,"open":476,"high":1456,"low":1457,"close":1458},"2025-09-19",957.44,943.79,951.16,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-18",957.37,962.54,950.67,952.36,{"symbol":5,"time":1466,"open":388,"high":1467,"low":388,"close":1468},"2025-09-17",963.98,963.03,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-16",959.1,959.58,950.8,952.07,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-15",967.82,969.74,959.71,960.1,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-12",960.29,969.57,960,967.9,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-11",957.8,965.16,954.28,964.32,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-10",976.39,981,953.96,956.29,{"symbol":5,"time":1500,"open":424,"high":1501,"low":1502,"close":1503},"2025-09-09",979.87,963.11,979.25,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-08",963.73,972.34,958.59,971.85,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-05",958.71,969.55,956.22,963.48,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-04",953.4,959.5,951.11,955.9,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-03",939,950.09,936.5,949.78,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1349},"2025-09-02",938.66,944.51,936.58,{"symbol":5,"time":1534,"open":215,"high":1535,"low":1536,"close":1537},"2025-08-29",948.61,940.46,943.32,{"symbol":5,"time":1539,"open":1540,"high":1002,"low":1541,"close":1542},"2025-08-28",950.29,944.13,944.96,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-27",940.49,952,937.22,949.52,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":118,"close":1551},"2025-08-26",941.34,944.05,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":195,"close":1557},"2025-08-25",954.96,958.3,941.58,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-22",971.54,973.5,953.11,958.54,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":333,"close":1568},"2025-08-21",988.9,989.32,969.68,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1571,"close":1573},"2025-08-20",979,999.3,994.57,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":679},"2025-08-19",978.62,988.53,976.79,{"symbol":5,"time":1580,"open":1581,"high":751,"low":424,"close":1582},"2025-08-18",973.3,979.35,{"symbol":5,"time":1584,"open":1585,"high":404,"low":1586,"close":1587},"2025-08-15",979.14,967.22,972.04,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-14",980.6,988.29,975.18,975.39,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":962,"close":1598},"2025-08-13",983.96,986.4,978.85,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-12",988.5,991.75,980.05,991.25,{"symbol":5,"time":1606,"open":1607,"high":847,"low":1608,"close":1609},"2025-08-11",983.16,976.32,988.74,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":656,"close":1614},"2025-08-08",977.15,988.2,980.98,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-07",974.68,982,970.96,977.45,{"symbol":5,"time":1622,"open":1623,"high":244,"low":1624,"close":1625},"2025-08-06",943.63,942.66,968.56,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1623},"2025-08-05",951.33,951.5,935.68,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-04",952.6,960.18,948.66,955.37,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1639,"close":1641},"2025-08-01",939.5,956.72,952.52,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1278,"close":140},"2025-07-31",925.36,945.95,{"symbol":5,"time":1647,"open":322,"high":1648,"low":1649,"close":1650},"2025-07-30",937.75,925.14,927.51,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-29",933.99,941.79,927.38,934.57,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1653},"2025-07-28",935.5,940.24,930.89,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-25",936.3,941.29,934.35,935.48,{"symbol":5,"time":1669,"open":1670,"high":1016,"low":1671,"close":1672},"2025-07-24",941.33,933.49,933.8,{"symbol":5,"time":1674,"open":364,"high":1675,"low":1676,"close":1677},"2025-07-23",948.5,936,941.19,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-22",948.8,957.7,941.25,941.61,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-21",951.51,955.76,946.6,947.56,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-18",959.95,960.26,949.65,950.95,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-17",950.36,954.75,947.51,953.91,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-16",967.99,969.59,950.13,951.37,{"symbol":5,"time":1709,"open":1503,"high":1710,"low":1711,"close":1712},"2025-07-15",980.25,966.66,967.68,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-14",971.1,981.49,969.62,980.91,{"symbol":5,"time":1720,"open":905,"high":447,"low":1721,"close":1722},"2025-07-11",965.7,970.33,{"symbol":5,"time":1724,"open":417,"high":1725,"low":1726,"close":1727},"2025-07-10",988,969.07,970.17,{"symbol":5,"time":1729,"open":1730,"high":1730,"low":1731,"close":1732},"2025-07-09",988.39,972.28,982.09,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":767},"2025-07-08",989.5,995.87,983.93,{"symbol":5,"time":1739,"open":654,"high":1740,"low":1741,"close":1742},"2025-07-07",992.89,976.2,992.18,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-03",982.41,987.67,977.33,987.02,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-02",983.87,985.7,976.87,982.36,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-01",990,996.84,974.5,985.96,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-30",985.16,991.74,979.75,989.94,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-27",982.24,993.14,980.3,985.14,{"symbol":5,"time":1774,"open":1775,"high":1775,"low":1776,"close":1777},"2025-06-26",987.73,976.5,982.91,{"symbol":5,"time":1779,"open":1780,"high":636,"low":615,"close":1781},"2025-06-25",1003,986.54,{"symbol":5,"time":1783,"open":1784,"high":1784,"low":1785,"close":1786},"2025-06-24",1005.84,992.07,1001.92,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-23",983.15,1004.87,981.26,1004.48,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-20",983.99,988.66,973.9,980.29,{"symbol":5,"time":1800,"open":404,"high":1801,"low":1802,"close":1803},"2025-06-18",982.65,974.07,974.9,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1741,"close":1808},"2025-06-17",983,986.1,977.72,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-16",992.33,1001.85,981.44,984.36,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-13",999.08,1003.59,988.67,990.21,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-12",999,1003.25,995.36,1002.71,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-11",1002.44,1005.44,993.38,996.78,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-10",1006.93,1011.51,997.72,1007.27,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-09",1012.42,1013.35,996.97,1006.18,{"symbol":5,"time":1846,"open":1847,"high":1847,"low":1848,"close":1849},"2025-06-06",1020.63,1008.61,1014.94,{"symbol":5,"time":1851,"open":530,"high":1852,"low":1853,"close":1854},"2025-06-05",1051.05,1006.01,1010.81,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-04",1055,1057.83,1049.37,1051.69,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-03",1054.15,1067.08,1043.26,1055.59,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1869,"close":1871},"2025-06-02",1034.27,1060.5,1056.85,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":791,"close":1876},"2025-05-30",1002.3,1052.49,1040.18,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-29",1016.01,1017.54,1003.6,1008.74,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-28",1017.05,1024.62,1012.96,1013.14,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-27",1015,1018.95,1010.93,1017.79,{"symbol":5,"time":1896,"open":489,"high":1897,"low":560,"close":1898},"2025-05-23",1015.11,1008.5,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-22",1027.72,1028.78,1014.12,1018.13,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-21",1030.94,1039.47,1023.8,1025.3,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1913,"close":1915},"2025-05-20",1030.01,1038,1036.82,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-19",1018.6,1034.99,1012.89,1034.34,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-16",1012.49,1028.26,1009,1025.83,{"symbol":5,"time":1929,"open":1930,"high":830,"low":1806,"close":1931},"2025-05-15",992.65,1010.47,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-14",998.76,999.86,990.52,991.54,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-13",1013.72,1023.83,987.6,999.03,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-12",1009.79,1016.91,992.24,1016.15,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-09",1004.61,1010.71,998.05,1008.09,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-08",1013.5,1017,991.4,1007.71,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-07",1011.18,1014.1,1001.47,1007.15,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":784},"2025-05-06",1008.45,1016.23,1003.51,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":626,"close":1977},"2025-05-05",1007.51,1017.78,1014.89,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1952,"close":1982},"2025-05-02",1007.83,1018,1008.3,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":654,"close":1987},"2025-05-01",990.1,1006.38,999.04,{"symbol":5,"time":1989,"open":1757,"high":1990,"low":1991,"close":1992},"2025-04-30",997.76,976.55,994.5,{"symbol":5,"time":1994,"open":744,"high":1995,"low":1996,"close":1997},"2025-04-29",993.21,971.06,991.7,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-28",978.5,985.3,968.78,978.54,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-25",973.97,978.32,962.88,977.16,{"symbol":5,"time":2011,"open":2012,"high":744,"low":2013,"close":2014},"2025-04-24",973.6,960.71,975.48,{"symbol":5,"time":2016,"open":2017,"high":580,"low":334,"close":2018},"2025-04-23",994.52,975.84,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-22",969.75,987.45,966.78,979.23,{"symbol":5,"time":2026,"open":973,"high":2027,"low":2028,"close":2029},"2025-04-21",996.99,942.97,957.77,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":1992},"2025-04-17",973.28,999.92,971.99,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-16",972.13,978.65,959.24,967.75,{"symbol":5,"time":2042,"open":2043,"high":616,"low":2044,"close":2045},"2025-04-15",985.35,974.25,976.92,{"symbol":5,"time":2047,"open":424,"high":2048,"low":2049,"close":2050},"2025-04-14",987.13,965,979.32,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-11",963.96,970.21,943.16,963.41,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":1382,"close":436},"2025-04-10",966.5,993.41,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-09",908,967.46,897.67,965.19,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-08",932.05,942.99,899.57,908.75,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-07",887.75,937.82,871.71,908.13,{"symbol":5,"time":2080,"open":476,"high":2081,"low":2082,"close":2083},"2025-04-04",964.52,914.14,916.48,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-03",931.08,981.35,928,967.08,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":1007,"close":2094},"2025-04-02",950.84,970.89,965.08,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":279,"close":2099},"2025-04-01",942.42,957.72,954.4,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-31",922.36,995,922.04,945.78,{"symbol":5,"time":2107,"open":1340,"high":279,"low":2108,"close":2109},"2025-03-28",926,929.66,{"symbol":5,"time":2111,"open":2112,"high":1016,"low":2088,"close":279},"2025-03-27",929.56,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-26",934.33,939.42,923.45,929.75,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-25",926.63,932.29,922.49,930.26,{"symbol":5,"time":2126,"open":1299,"high":2127,"low":1299,"close":2128},"2025-03-24",928.65,926.04,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-21",888.75,909.77,883.96,909.26,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-20",901.5,907.48,894.1,895.4,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":34,"close":2145},"2025-03-19",902.86,910.16,904.05,{"symbol":5,"time":2147,"open":1261,"high":2148,"low":2149,"close":2150},"2025-03-18",917.56,896.84,898.05,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-17",901.63,923.39,898,916.61,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-14",891.81,906.95,881.56,903.92,{"symbol":5,"time":2164,"open":1266,"high":2165,"low":2166,"close":2167},"2025-03-13",923.5,887.47,890.62,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-12",938,944.38,923.25,927.08,{"symbol":5,"time":2175,"open":2176,"high":2170,"low":2177,"close":2178},"2025-03-11",931,921.2,930.49,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-10",955.47,959.66,924.03,934.41,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":436},"2025-03-07",995.15,1002.42,942.78,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-06",1032.95,1045.89,1019.05,1026.62,{"symbol":5,"time":2197,"open":550,"high":2198,"low":2199,"close":2200},"2025-03-05",1050.98,1028.5,1047.75,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-04",1045.73,1047.93,1028.73,1036.87,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-03",1051.74,1066,1041.14,1046.85,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-28",1030.61,1049.38,1023.99,1048.61,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-27",1034,1042.53,1018.83,1021.71,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-26",1050.14,1058.89,1030.18,1031.97,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-25",1040.73,1057.02,1037.46,1055.66,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-24",1028.54,1038.19,1025.22,1035.6,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-21",1034.61,1036.21,1024.68,1035.03,{"symbol":5,"time":2250,"open":2251,"high":2251,"low":2252,"close":2253},"2025-02-20",1053.64,1033.85,1034.83,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-19",1056.06,1063.18,1053,1062.54,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-18",1069.21,1071,1045.24,1056.03,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-14",1076.48,1077.49,1068.01,1071.85,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-13",1067.01,1078.23,1064.65,1076.86,{"symbol":5,"time":2279,"open":1863,"high":2280,"low":2281,"close":2282},"2025-02-12",1067,1051,1065.12,{"symbol":5,"time":2284,"open":2285,"high":2210,"low":2286,"close":2287},"2025-02-11",1059.91,1049.04,1058.34,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-10",1052,1063,1046,1061.92,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-07",1047,1056.71,1035.51,1043.81,{"symbol":5,"time":2301,"open":530,"high":2291,"low":2302,"close":2303},"2025-02-06",1044.2,1050.99,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2306,"close":2308},"2025-02-05",1020,1043.09,1042.88,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-04",1005.4,1024.35,999.65,1021.86,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-03",972.39,1009.61,968.94,1005.83,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-31",976.24,991,975.78,979.88,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":962,"close":2331},"2025-01-30",970.3,986.75,979.01,{"symbol":5,"time":2333,"open":1489,"high":2334,"low":476,"close":2335},"2025-01-29",968.26,964.02,{"symbol":5,"time":2337,"open":467,"high":2338,"low":2339,"close":2340},"2025-01-28",965.71,954.07,958.67,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-27",930,966.99,927.18,965.25,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-24",942.16,946.04,933.56,939.68,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2349},"2025-01-23",941.69,943.39,936.49,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-22",951.23,951.94,939.24,944.7,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-21",945.25,956.55,943.5,947.73,{"symbol":5,"time":2371,"open":2343,"high":2372,"low":2373,"close":2374},"2025-01-17",943.8,924.57,943.19,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-16",924.73,927.4,917.82,919.75,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2165},"2025-01-15",927.26,932.87,918.3,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-14",924.3,927.76,909.92,917.23,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-13",934,934.99,921,924.7,{"symbol":5,"time":2399,"open":2400,"high":1439,"low":2165,"close":2401},"2025-01-10",933.36,936.94,{"symbol":5,"time":2403,"open":1244,"high":2404,"low":2405,"close":2406},"2025-01-08",930.5,915.42,927.37,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-07",923.84,931.31,916.43,921.37,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-06",917.98,927.41,913.27,922.71,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-03",914.33,924.21,911,916.58,{"symbol":5,"time":2426,"open":2427,"high":148,"low":40,"close":2428},"2025-01-02",915,909.81,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":1385,"close":2433},"2024-12-31",923.65,924.74,916.27,{"symbol":5,"time":2435,"open":2176,"high":2436,"low":1396,"close":2437},"2024-12-30",934.17,922.21,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-27",948.72,950.45,932,939.7,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-26",956.82,959.41,954,956.14,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":484,"close":2454},"2024-12-24",950.74,959.38,958.82,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":1272,"close":2459},"2024-12-23",953.88,954.26,949.91,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2339},"2024-12-20",949.39,961.94,943.05,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-19",974.51,974.64,953.51,954.8,{"symbol":5,"time":2472,"open":1618,"high":2473,"low":399,"close":2474},"2024-12-18",985.6,964.74,{"symbol":5,"time":2476,"open":616,"high":851,"low":762,"close":2477},"2024-12-17",982.08,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-16",989.05,1008.25,986.37,992.87,{"symbol":5,"time":2485,"open":1496,"high":2486,"low":758,"close":2487},"2024-12-13",1006.68,989.35,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":661,"close":1730},"2024-12-12",1001.68,1002.47,{"symbol":5,"time":2493,"open":2103,"high":2494,"low":2495,"close":2496},"2024-12-11",1007.8,993.59,994.69,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-10",989.73,994.99,985.88,993.4,{"symbol":5,"time":2504,"open":2505,"high":2505,"low":2506,"close":2507},"2024-12-09",997.01,980.5,987.86,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2510,"close":2512},"2024-12-06",982.26,997.71,992.61,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2510},"2024-12-05",986.66,990.13,978.2,{"symbol":5,"time":2519,"open":1618,"high":2520,"low":2521,"close":2522},"2024-12-04",991.15,977.55,990.92,{"symbol":5,"time":2524,"open":2525,"high":1806,"low":2526,"close":2527},"2024-12-03",974.69,970.76,982.15,{"symbol":5,"time":2529,"open":2530,"high":1776,"low":2531,"close":2532},"2024-12-02",971.36,964.76,975,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-29",968.09,973.27,962.47,971.88,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":1508,"close":2543},"2024-11-27",971.46,972.29,961.55,{"symbol":5,"time":2545,"open":399,"high":2546,"low":2547,"close":2548},"2024-11-26",974.37,960.89,971.5,{"symbol":5,"time":2550,"open":2532,"high":2532,"low":2551,"close":2547},"2024-11-25",949.69,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-22",962.74,976.3,958.52,964.01,{"symbol":5,"time":2559,"open":322,"high":2560,"low":2343,"close":2561},"2024-11-21",958.49,955.65,{"symbol":5,"time":2563,"open":1250,"high":2564,"low":1259,"close":2565},"2024-11-20",928.8,928.08,{"symbol":5,"time":2567,"open":2088,"high":2394,"low":2568,"close":1325},"2024-11-19",916.36,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-18",910.64,925.94,907.11,919.51,{"symbol":5,"time":2576,"open":2577,"high":352,"low":2578,"close":2579},"2024-11-15",917.74,905.56,907.07,{"symbol":5,"time":2581,"open":345,"high":146,"low":2582,"close":2583},"2024-11-14",922.17,923.89,{"symbol":5,"time":2585,"open":2343,"high":2586,"low":2587,"close":2588},"2024-11-13",937.59,923.2,933.73,{"symbol":5,"time":2590,"open":1366,"high":2591,"low":345,"close":2592},"2024-11-12",939.56,932.38,{"symbol":5,"time":2594,"open":2372,"high":2595,"low":2596,"close":2597},"2024-11-11",951.28,931.44,932.88,{"symbol":5,"time":2599,"open":1256,"high":1000,"low":2600,"close":2372},"2024-11-08",913.75,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-07",898.62,919.48,894.37,913.93,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-06",898.28,899.9,886.28,899.25,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-05",888,895.58,886.8,890.17,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-04",881.34,887,876.73,886.07,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-01",874.27,879.41,867.34,877.31,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-31",877.2,877.65,868.65,874.18,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-30",886.38,886.57,877.37,879.09,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-29",890,891.17,874.09,886.99,{"symbol":5,"time":2650,"open":2651,"high":2651,"low":2645,"close":29},"2024-10-28",895.99,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2645,"close":2656},"2024-10-25",895.65,901.62,891.22,{"symbol":5,"time":2658,"open":2137,"high":2659,"low":2660,"close":2661},"2024-10-24",903.5,888.26,893.42,{"symbol":5,"time":2663,"open":1198,"high":2664,"low":2665,"close":2666},"2024-10-23",905.68,894.99,899.17,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-22",890.98,894.89,884.31,893.49,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-21",889,891.4,883.7,886.77,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-18",885.76,890.61,883.75,889.56,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-17",891.56,895.33,882.8,885.29,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-16",889.92,891.33,879.5,887.38,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-10-15",892.09,900.65,889.55,894.61,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-14",892.45,895.17,886.26,889.76,{"symbol":5,"time":2710,"open":2711,"high":2711,"low":2712,"close":2713},"2024-10-11",894.5,885.5,889.03,{"symbol":5,"time":2715,"open":2716,"high":2716,"low":2717,"close":2718},"2024-10-10",910,891.84,893.63,{"symbol":5,"time":2720,"open":2721,"high":2716,"low":2722,"close":2723},"2024-10-09",892.24,887.87,909.1,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2726,"close":2728},"2024-10-08",876.7,891.31,890.42,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-07",881.6,887.71,872.33,873.59,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-04",877.99,884.29,875.67,883.11,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2739},"2024-10-03",874.44,881.18,872.67,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-02",874.65,881.23,867.16,878.53,{"symbol":5,"time":2753,"open":2754,"high":2648,"low":2755,"close":2756},"2024-10-01",885.25,872.75,877.38,{"symbol":5,"time":2758,"open":2759,"high":2716,"low":2760,"close":2761},"2024-09-30",891.37,881.41,886.52,{"symbol":5,"time":2763,"open":2764,"high":2672,"low":2765,"close":2766},"2024-09-27",893.26,874,885.62,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-26",905.3,909.24,898.13,901.44,{"symbol":5,"time":2774,"open":1194,"high":2775,"low":1033,"close":2776},"2024-09-25",910.36,908.42,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-24",912.01,912.77,897.53,901.54,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-23",906.98,919.5,900.78,917.08,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2785},"2024-09-20",901.57,907.81,895.7,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-19",904.26,905.13,895.5,900.74,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-18",899.94,904.98,890.95,892.52,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-17",908.43,908.6,895.45,897.27,{"symbol":5,"time":2813,"open":1266,"high":2814,"low":2815,"close":2816},"2024-09-16",922.63,905.35,907.87,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-13",913.63,923.83,909.36,916,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-09-12",900.42,915.7,896.51,915.03,{"symbol":5,"time":2830,"open":1226,"high":40,"low":2831,"close":2832},"2024-09-11",877.87,900.4,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":1160,"close":2837},"2024-09-10",892.6,900.69,894.29,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-09",884.74,898.83,881.7,896.49,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-06",891.26,893.2,871,876.68,{"symbol":5,"time":2851,"open":2852,"high":2852,"low":2853,"close":2854},"2024-09-05",888.63,868.7,885.98,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-04",877.45,891.76,876.59,890.02,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2743,"close":2865},"2024-09-03",896.68,896.89,878.57,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-30",890.5,896.33,883.1,892.38,{"symbol":5,"time":2873,"open":1222,"high":2874,"low":2875,"close":2876},"2024-08-29",900.46,885.17,886.63,{"symbol":5,"time":2878,"open":1387,"high":2879,"low":2880,"close":2881},"2024-08-28",912.22,881.66,888.05,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-27",892.69,918.93,887.07,908.9,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-26",883.17,893.25,881.44,892.51,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-23",882.49,884.56,871.67,879.21,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-22",882.3,884,873.18,877.56,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-21",880.74,891.12,877.22,881.42,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-20",872,876.76,871.17,876.2,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2853,"close":2922},"2024-08-19",870.59,873.63,872.35,{"symbol":5,"time":2924,"open":2925,"high":2925,"low":2926,"close":2920},"2024-08-16",877.35,868.62,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":1081,"close":2925},"2024-08-15",872.87,880.33,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":1115,"close":2935},"2024-08-14",864.87,866.73,862.71,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-13",864.92,868.05,856.16,864.82,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-12",857.25,870.25,852.4,863.57,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-09",838.5,857.77,837.63,854.93,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-08",821.5,842.76,820.45,839.43,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-07",824.11,833.83,809.26,810.3,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2968,"close":2970},"2024-08-06",805.06,833.09,816.88,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-05",798,810.82,793,801.83,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-02",816.2,830.29,805.01,822.08,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-01",818.55,824.17,809.68,816.89,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-31",820.42,825.48,811.27,822,{"symbol":5,"time":2996,"open":2997,"high":2994,"low":2998,"close":2999},"2024-07-30",818,803.28,810.03,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-29",822.56,823.74,814.09,815.56,{"symbol":5,"time":3007,"open":2997,"high":3008,"low":3009,"close":3010},"2024-07-26",822.28,809.01,817.6,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-25",835.79,836.65,814.28,815.95,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-24",844.6,846,829.5,830.82,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-23",848.9,854.58,845.58,852.11,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-22",845.75,849.59,838.6,847.42,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-19",836.51,848.88,835.56,838.13,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-07-18",849.43,855.3,825.11,839.37,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-17",848.01,849.95,842.65,846.28,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-16",847.8,851.24,841.34,850.77,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-15",846.86,857.9,844.67,848.73,{"symbol":5,"time":3066,"open":3067,"high":1100,"low":3068,"close":3069},"2024-07-12",849.89,838.38,842.9,{"symbol":5,"time":3071,"open":3072,"high":3072,"low":3073,"close":3074},"2024-07-11",890.76,846.52,846.59,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":2671},"2024-07-10",887.4,890.27,880.7,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":1151},"2024-07-09",883.85,896.67,882.97,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-08",886.79,887.95,877.66,880.84,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-05",864.56,886.94,858.72,885.67,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3099,"close":3101},"2024-07-03",855,863.52,862.66,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-02",845.69,860.36,843.08,859.36,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-01",853.5,856,840.5,845.67,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-28",851.25,857.24,846.81,849.99,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-27",857.71,858.33,848.64,850.62,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-26",852.72,859.74,850.06,856.84,{"symbol":5,"time":3133,"open":1105,"high":3134,"low":3135,"close":3136},"2024-06-25",855.69,845,855.51,{"symbol":5,"time":3138,"open":1100,"high":3139,"low":3140,"close":3141},"2024-06-24",850.63,841.51,848.16,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-06-21",866.64,866.97,847.65,848.31,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":1130,"close":3152},"2024-06-20",871.31,873.85,862.44,{"symbol":5,"time":3154,"open":1062,"high":3155,"low":3156,"close":3157},"2024-06-18",873.96,867.7,870.75,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-17",854.49,870.56,853.37,867.91,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-06-14",843.42,856.18,841.91,855.67,{"symbol":5,"time":3171,"open":3172,"high":3172,"low":3173,"close":3174},"2024-06-13",847.81,837.55,845.96,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3172},"2024-06-12",852.31,855.74,843.61,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-11",849.24,850.94,840.26,849.31,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-06-10",847.18,849.48,842.74,848.34,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3027},"2024-06-07",846.68,850.38,842.29,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-06",835.42,849.09,834.32,842.64,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-06-05",830.91,834.39,821.68,834.3,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-04",814.98,828.01,813.04,827.39,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-06-03",811,827.91,807.13,815.39,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-31",809.03,811.74,788.2,809.89,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-30",810.2,819.5,808.3,815.34,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-29",807.02,813.44,806.29,806.52,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-28",809.74,815.29,804.72,813.17,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-24",800.63,816.87,799.09,809.73,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-23",804.3,808.05,795.43,796.34,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-22",800.04,806.35,798.01,801.86,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-21",795.57,801.44,792,800.93,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":2975},"2024-05-20",795.25,802.98,792.39,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-17",793.61,797.6,790.61,795.81,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-16",791.81,804.56,787.83,793.07,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3288,"close":3290},"2024-05-15",778.52,789.66,787.04,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-14",774.93,780.81,771.43,777.9,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-13",788,789.48,773.58,775.15,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-10",779.04,787.45,778.16,787.19,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3305},"2024-05-09",763.8,779.71,763.61,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-08",770,773.39,762.71,763.41,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-07",758.69,772.24,755.57,771.31,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-06",749.59,756.94,746.48,756.45,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-03",734.28,747.49,733.35,743.9,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-02",724.75,734.4,720.63,732.44,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-01",722.27,729.86,715.32,722.22,{"symbol":5,"time":3351,"open":3352,"high":3352,"low":3353,"close":3354},"2024-04-30",725.51,717.1,722.9,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-04-29",729.53,732.25,720.22,726.33,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3363,"close":3365},"2024-04-26",715,730.95,729.18,{"symbol":5,"time":3367,"open":3368,"high":3368,"low":3369,"close":3370},"2024-04-25",727.29,714.41,721.86,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-24",719.71,725.43,716.09,723.89,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-23",719.03,724.27,716.3,722.68,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-22",714.86,718.26,706.17,715.46,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-19",713.03,714.87,702,709.51,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-18",715.19,718.95,709.57,711.25,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3397},"2024-04-17",723,723.8,711,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-16",718.3,722.5,712.13,715.97,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-15",735.43,741,717.95,718.28,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-12",728,732.9,726.54,731.31,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-11",731.5,733.79,724.15,732.35,{"symbol":5,"time":3431,"open":3405,"high":3432,"low":3433,"close":3434},"2024-04-10",723.98,708.95,722.58,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-09",716.24,719.05,706.98,718.59,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-08",713.51,716.14,710.87,711.81,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-05",706.04,716.89,706.02,713.72,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-04",708.77,717.13,704.22,704.88,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-03",709.98,710.81,697.27,705.69,{"symbol":5,"time":3466,"open":3467,"high":3467,"low":3468,"close":3469},"2024-04-02",720,708.4,711.3,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-01",731.76,733.27,720.2,721.24,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-28",733.85,734.9,728.32,732.63,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-03-27",734,735.89,727.75,732.08,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-26",731,734.7,730.22,730.98,{"symbol":5,"time":3495,"open":3490,"high":3496,"low":3497,"close":3498},"2024-03-25",734.16,726.74,730.96,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-22",744.43,744.79,734.38,734.8,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-21",743.5,752.31,741.1,742.56,{"symbol":5,"time":3512,"open":3490,"high":3513,"low":3514,"close":3515},"2024-03-20",742.09,729.13,740.72,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-19",731.79,735.35,730.02,732.17,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-18",726.1,733.34,726.02,731.54,{"symbol":5,"time":3529,"open":3530,"high":3530,"low":3531,"close":3532},"2024-03-15",732.52,723.22,725.63,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-14",738.33,740.68,728.99,731.95,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-13",735,736.5,726.58,734.2,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-12",717.08,740.05,716.91,736.88,{"symbol":5,"time":3552,"open":3553,"high":3467,"low":3554,"close":3555},"2024-03-11",719.81,711.01,714.08,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-08",756.05,756.22,725.1,725.56,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-07",779.11,787.08,777.01,785.59,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-06",764.84,775.16,763.66,773.24,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-03-05",768.42,769.27,756.9,759.95,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-04",755.08,764.74,753.67,759.18,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-01",740.44,751.38,739.25,749.44,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-29",751.42,752.56,742.99,743.89,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3600,"close":3602},"2024-02-28",743.21,751.88,747.96,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-27",746,746.64,741.33,744.71,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-26",742,746.78,739,745.35,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-23",740.12,742.51,737.12,737.93,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3623,"close":3341},"2024-02-22",725.85,736.05,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-02-21",725.69,728.79,720.27,723.02,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3627},"2024-02-20",728.03,734.96,723.71,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-02-16",721.99,729.06,718.5,723.99,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3417,"close":3646},"2024-02-15",721.49,726.03,724.51,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-14",716,722.55,711.07,722.18,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-13",721.39,721.78,709.04,714.25,{"symbol":5,"time":3660,"open":3661,"high":3404,"low":3662,"close":3663},"2024-02-12",723.52,715.3,722.41,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-02-09",725.14,725.53,720.12,723.4,{"symbol":5,"time":3671,"open":3376,"high":3672,"low":3673,"close":3674},"2024-02-08",728.17,720.66,724.16,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-07",714.15,723.32,712,719.78,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-06",711.23,712.72,704.34,710.79,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-05",710.64,712.86,705.68,711.16,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-02",703.34,714.28,702.26,709.48,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-01",694,705.3,691.5,704.48,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-31",701.32,705.52,693.04,694.88,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-30",692.94,702.65,690.8,700.74,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-29",689.9,694.13,686.26,694.01,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-26",680.08,687.24,679.5,686.88,{"symbol":5,"time":3730,"open":3731,"high":3731,"low":3732,"close":3733},"2024-01-25",686.5,675.96,679.9,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-24",689,689.97,683.12,686.51,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-23",690.72,691.63,684.63,687.59,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-22",695.43,698.66,690.52,692.51,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-19",688.5,696.13,682.67,694.97,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-18",682.83,687.72,680.21,687.31,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-17",680.5,684.87,679.19,684.19,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-16",683.24,686.52,678.16,681.49,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3772},"2024-01-12",677.5,683.72,676.11,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-11",671,674.51,667.64,673.58,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-10",669.56,673.83,669.01,672.76,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-09",658.88,667.29,658.26,667.18,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-08",655.81,662.08,654.03,661.69,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-05",656.18,659.65,652.24,656.01,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-04",642.08,649.9,640.51,648.35,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-03",651.21,655.45,643.1,644.69,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-02",655.58,657.8,649.5,650.65,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-12-29",661,663.19,657.16,660.08,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-28",665.85,666.86,661.59,663.1,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-27",662.7,668.58,660.4,666.8,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-26",673.01,675.86,670.78,674.62,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-22",668,673.27,666,671.6,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-21",665.86,667.34,659.45,665.16,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3831},"2023-12-20",671.79,674.35,660.8,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-19",675,680.8,669.12,677.74,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-18",664.5,681.91,661.1,681.24,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-15",641.5,661.88,640.5,658.82,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-12-14",641.18,641.9,630.3,630.78,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-12-13",633.92,642.6,631,642,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-12",627.44,629.69,623.21,629.5,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-11",621.97,625.03,618.76,623.86,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-08",608.6,613.61,607.73,610.78,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-07",610,612.35,606.35,610.95,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-06",605.5,608.48,603.86,607.43,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-05",598.53,608.88,597.03,605.35,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-04",592.15,599.53,591.46,599.08,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-01",593.28,596.35,590.59,596.25,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-30",587.83,593.07,582.83,592.74,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-29",595.2,595.21,587.42,587.86,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-28",593.19,597.42,591.42,594,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-27",592.52,599.94,592.41,594.9,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-24",591.02,594.2,590.41,591.36,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-22",586.85,591.14,586.35,589.08,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-21",582,584.95,577.71,584.3,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3992,"close":3994},"2023-11-20",577.34,582.32,580.8,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-17",578.9,579.92,574.06,577.15,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-16",586.38,586.59,572.24,578.58,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-15",593.99,599.89,593.39,596.78,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-14",581.74,591.55,581.21,590.8,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-13",575,579.95,573.49,578.23,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-10",567.9,577.89,564.94,577.12,{"symbol":5,"time":4032,"open":4033,"high":4033,"low":4034,"close":4035},"2023-11-09",569,562.01,563.27,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-08",572.12,572.99,564.29,567.38,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-07",572.5,573.89,569.56,571.27,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-06",560.49,572.65,560.13,569.82,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-03",557.33,562.99,555.23,560.9,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-02",556.5,559.51,552.01,555.97,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-01",555,558.44,549.65,556.8,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-31",552.16,554.03,549.06,552.44,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-30",545.74,556.36,543.64,554.88,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-27",547.6,548.03,540.23,543.03,{"symbol":5,"time":4091,"open":4070,"high":4092,"low":4093,"close":4086},"2023-10-26",554.66,545.53,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-25",548.55,553.83,545.61,549.99,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-24",552.1,555.99,549.33,551.84,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-23",554.14,556.92,546.63,552.29,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4064,"close":4116},"2023-10-20",566.54,566.67,552.93,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-19",573.7,575.85,564.11,565.63,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-18",573.92,577.3,572,574.64,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-17",571.94,576.06,570.71,574.34,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4005},"2023-10-16",569.69,574.1,568.52,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-10-13",563.85,567.44,561.98,566.84,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-10-12",568.05,569.14,562.38,563.78,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-11",564.85,566.5,560.2,565.52,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-10",559.92,566.95,557.24,562.09,{"symbol":5,"time":4165,"open":4068,"high":4166,"low":4167,"close":4168},"2023-10-09",559.75,549.78,558.97,{"symbol":5,"time":4170,"open":4171,"high":4161,"low":4172,"close":4173},"2023-10-06",566.09,542.63,557.53,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-05",572.17,574.75,564.36,569.52,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-04",569.49,572.61,563.76,571.8,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-03",571.1,576.19,563.01,565.04,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-02",567.91,571.74,564,571.31,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-29",570,570.99,560.7,564.96,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4206,"close":4208},"2023-09-28",564.07,572.18,568.63,{"symbol":5,"time":4210,"open":4211,"high":4155,"low":4212,"close":4213},"2023-09-27",547.38,544.73,563.53,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-09-26",559.15,561.37,552,552.96,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-09-25",559.49,561.27,554.74,558.62,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4230,"close":4231},"2023-09-22",555.16,562.97,554.78,558.59,{"symbol":5,"time":4233,"open":4206,"high":4234,"low":4235,"close":4236},"2023-09-21",564.57,554.28,555.08,[4238,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4308,4313,4318,4323,4328,4333,4338,4341,4346,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4413,4418,4423,4428,4433,4437,4442,4447,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4500,4505,4509,4514,4518,4521,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4574,4579,4583,4587,4592,4596,4601,4606,4610,4615,4619,4624,4629,4634,4639,4644,4648,4653,4658,4663,4667,4671,4676,4681,4685,4689,4694,4699,4704,4708,4713,4718,4723,4728,4733,4738,4743,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4876,4881,4886,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4949,4954,4959,4963,4968,4973,4978,4983,4988,4993,4998,5002,5007,5011,5016,5021,5025,5030,5035,5040,5043,5046,5051,5056,5060,5064,5067,5071,5075,5080,5082,5087,5092,5097,5102,5106,5111,5116,5120,5124,5128,5133,5138,5143,5147,5152,5156,5161,5166,5171,5176,5181,5185,5190,5194,5199,5204,5208,5213,5218,5222,5225,5229,5234,5237,5242,5247,5252,5257,5261,5263,5267,5272,5277,5281,5286,5290,5295,5300,5305,5308,5313,5318,5323,5328,5331,5336,5341,5346,5350,5355,5358,5363,5367,5372,5377,5382,5387,5392,5397,5401,5405,5408,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5461,5466,5471,5476,5481,5485],{"symbol":4239,"time":26,"open":4240,"high":4241,"low":4242,"close":4243},"SPY",761.31,762,757.97,761.69,{"symbol":4239,"time":32,"open":4245,"high":4246,"low":4247,"close":4248},763.15,763.57,759.96,762.6,{"symbol":4239,"time":38,"open":4250,"high":4251,"low":4252,"close":4253},759.5,761.67,749.6,754.05,{"symbol":4239,"time":44,"open":4255,"high":4256,"low":4257,"close":4258},760.12,760.35,756.15,757.39,{"symbol":4239,"time":49,"open":4260,"high":4261,"low":4262,"close":4263},759,763.52,757.93,760.88,{"symbol":4239,"time":55,"open":4265,"high":4266,"low":4267,"close":4268},764.72,766.38,763.6,764.29,{"symbol":4239,"time":61,"open":4270,"high":4271,"low":4272,"close":4273},758.03,760.11,756.64,757.83,{"symbol":4239,"time":67,"open":4275,"high":4276,"low":4277,"close":4278},764.08,764.47,760.94,762.4,{"symbol":4239,"time":73,"open":4280,"high":4281,"low":4282,"close":4283},769.07,769.7,765.14,765.96,{"symbol":4239,"time":79,"open":4285,"high":4286,"low":4287,"close":4288},772.01,772.87,769,770.19,{"symbol":4239,"time":85,"open":4290,"high":4291,"low":4292,"close":4293},767.9,774.03,767.45,773.17,{"symbol":4239,"time":91,"open":4295,"high":4296,"low":4297,"close":4298},762.45,766.43,761.73,765.16,{"symbol":4239,"time":97,"open":4300,"high":4301,"low":4302,"close":4303},762.01,764.67,759.48,761.78,{"symbol":4239,"time":103,"open":4305,"high":4306,"low":4265,"close":4307},767.33,768,767.05,{"symbol":4239,"time":109,"open":4309,"high":4310,"low":4311,"close":4312},771.76,775.3,768.31,769.35,{"symbol":4239,"time":115,"open":4314,"high":4315,"low":4316,"close":4317},768.5,772.36,767.16,771.1,{"symbol":4239,"time":121,"open":4319,"high":4320,"low":4321,"close":4322},764.73,767.35,763.93,766.08,{"symbol":4239,"time":127,"open":4324,"high":4325,"low":4326,"close":4327},766.16,766.78,763.05,765.91,{"symbol":4239,"time":133,"open":4329,"high":4330,"low":4331,"close":4332},764.78,765.22,762.08,763.47,{"symbol":4239,"time":139,"open":4334,"high":4335,"low":4336,"close":4337},766.05,767.85,764.17,765.72,{"symbol":4239,"time":145,"open":4283,"high":4339,"low":4340,"close":4248},768.15,762.04,{"symbol":4239,"time":151,"open":4342,"high":4343,"low":4344,"close":4345},770.36,772.47,768.1,769.06,{"symbol":4239,"time":157,"open":4347,"high":4348,"low":4349,"close":4292},768.7,769.5,766.92,{"symbol":4239,"time":163,"open":4351,"high":4352,"low":4353,"close":4354},776.18,776.78,772.51,772.67,{"symbol":4239,"time":169,"open":4356,"high":4357,"low":4358,"close":4359},778.54,778.8,775.43,776.34,{"symbol":4239,"time":175,"open":4361,"high":4362,"low":4363,"close":4364},774.87,779.37,774.11,777.88,{"symbol":4239,"time":181,"open":4366,"high":4367,"low":4368,"close":4369},774.71,774.9,771.28,772.49,{"symbol":4239,"time":186,"open":4371,"high":4372,"low":4373,"close":4374},774.53,774.61,769.2,770.56,{"symbol":4239,"time":192,"open":4376,"high":4377,"low":4378,"close":4379},772.6,775.05,771.62,773.03,{"symbol":4239,"time":198,"open":4381,"high":4382,"low":4383,"close":4384},771.02,773.92,769.61,773.26,{"symbol":4239,"time":204,"open":4386,"high":4387,"low":4388,"close":4389},770.21,771.82,767.46,768.56,{"symbol":4239,"time":210,"open":4391,"high":4392,"low":4393,"close":4394},775.85,776.85,769.51,769.79,{"symbol":4239,"time":214,"open":4396,"high":4397,"low":4398,"close":4399},760.63,773.41,760.52,771.33,{"symbol":4239,"time":220,"open":3591,"high":4401,"low":4402,"close":4403},758.58,748.8,757.67,{"symbol":4239,"time":226,"open":4405,"high":4406,"low":4407,"close":4408},744.68,748.9,737.68,747.03,{"symbol":4239,"time":231,"open":3624,"high":4410,"low":4411,"close":4412},742.45,734.59,741.69,{"symbol":4239,"time":237,"open":4414,"high":4415,"low":4416,"close":4417},739.97,742.68,729.1,729.46,{"symbol":4239,"time":243,"open":4419,"high":4420,"low":4421,"close":4422},739.19,742.79,735.98,740.86,{"symbol":4239,"time":249,"open":4424,"high":4425,"low":4426,"close":4427},744.91,745.53,735.87,739.09,{"symbol":4239,"time":255,"open":4429,"high":4430,"low":4431,"close":4432},738.51,743.72,737.29,738.93,{"symbol":4239,"time":260,"open":4434,"high":3510,"low":4435,"close":4436},739.37,735.21,738.18,{"symbol":4239,"time":266,"open":4438,"high":4439,"low":4440,"close":4441},746.62,750.02,746.37,747.41,{"symbol":4239,"time":272,"open":4443,"high":4444,"low":4445,"close":4446},746.29,749.04,744.18,748.28,{"symbol":4239,"time":278,"open":4448,"high":4449,"low":4450,"close":3513},747.06,748.73,741.51,{"symbol":4239,"time":284,"open":4452,"high":4453,"low":4454,"close":4455},742.08,747.29,740.8,743.29,{"symbol":4239,"time":290,"open":4457,"high":4458,"low":4459,"close":4460},752.76,754.57,747.88,750.72,{"symbol":4239,"time":296,"open":4462,"high":4463,"low":4464,"close":4465},754.24,755.58,750.2,754.81,{"symbol":4239,"time":302,"open":4467,"high":4468,"low":4469,"close":4470},750.91,753.34,748.66,751.83,{"symbol":4239,"time":308,"open":4472,"high":4473,"low":4474,"close":4475},752.47,753.91,748,749.17,{"symbol":4239,"time":314,"open":4477,"high":4478,"low":4479,"close":4480},752.05,755.42,748.1,754.95,{"symbol":4239,"time":320,"open":4482,"high":4483,"low":4484,"close":4485},747.35,751.97,745.59,751.71,{"symbol":4239,"time":326,"open":4487,"high":4488,"low":4489,"close":4490},743.16,746.15,739.51,745.4,{"symbol":4239,"time":332,"open":4492,"high":4493,"low":4494,"close":4495},750.22,750.96,745.21,747.71,{"symbol":4239,"time":338,"open":4497,"high":4498,"low":4441,"close":4499},748.74,752.41,751.28,{"symbol":4239,"time":344,"open":4501,"high":4502,"low":4503,"close":4504},747.4,751.31,740.03,744.78,{"symbol":4239,"time":350,"open":4506,"high":3591,"low":4507,"close":4508},745,742.38,745.76,{"symbol":4239,"time":355,"open":4510,"high":4511,"low":4512,"close":4513},741.29,748.02,740.89,746.77,{"symbol":4239,"time":361,"open":4515,"high":4516,"low":4517,"close":3415},736.53,741.56,732.09,{"symbol":4239,"time":367,"open":4519,"high":4515,"low":4520,"close":3537},728.95,716.58,{"symbol":4239,"time":373,"open":4522,"high":4434,"low":4523,"close":4524},738.91,729.6,734.3,{"symbol":4239,"time":379,"open":4526,"high":4527,"low":4528,"close":4529},735.17,739.95,730.84,733.24,{"symbol":4239,"time":385,"open":4531,"high":4532,"low":4533,"close":4534},733.81,739.63,732.3,733.58,{"symbol":4239,"time":391,"open":4536,"high":4537,"low":4538,"close":4539},747.7,750.18,743.13,744.39,{"symbol":4239,"time":397,"open":4541,"high":4542,"low":4543,"close":4544},747.76,748.23,743.86,746.74,{"symbol":4239,"time":403,"open":4546,"high":4547,"low":4548,"close":4549},751.29,752.15,739.22,740.96,{"symbol":4239,"time":409,"open":4551,"high":4552,"low":4553,"close":4554},754.55,755.44,749.88,750.33,{"symbol":4239,"time":415,"open":4556,"high":4557,"low":4558,"close":4559},751.85,756.68,751.76,754.83,{"symbol":4239,"time":421,"open":4561,"high":4562,"low":4563,"close":4564},740.71,744.44,735.03,741.75,{"symbol":4239,"time":427,"open":4566,"high":4567,"low":4568,"close":4569},728.76,740,724.41,737.76,{"symbol":4239,"time":433,"open":4571,"high":4572,"low":4573,"close":3374},733.39,738.38,725.33,{"symbol":4239,"time":439,"open":4575,"high":4576,"low":4577,"close":4578},743.63,746.9,722.59,737.05,{"symbol":4239,"time":445,"open":4580,"high":4581,"low":4582,"close":4548},743.36,745.34,738.19,{"symbol":4239,"time":451,"open":3508,"high":4584,"low":4585,"close":4586},752.82,735.53,737.55,{"symbol":4239,"time":457,"open":4588,"high":4589,"low":4590,"close":4591},752.1,758.31,751.47,757.09,{"symbol":4239,"time":463,"open":4593,"high":4594,"low":4595,"close":4462},758.15,758.8,753.57,{"symbol":4239,"time":469,"open":4597,"high":4598,"low":4599,"close":4600},757.03,760.4,756.75,759.57,{"symbol":4239,"time":475,"open":4602,"high":4603,"low":4604,"close":4605},755.36,760.28,754.69,758.54,{"symbol":4239,"time":481,"open":4607,"high":4608,"low":4604,"close":4609},755.9,758.08,756.48,{"symbol":4239,"time":487,"open":4611,"high":4612,"low":4613,"close":4614},750.25,755.15,749.23,754.6,{"symbol":4239,"time":493,"open":4616,"high":3589,"low":4617,"close":4618},750.88,748.22,750.46,{"symbol":4239,"time":499,"open":4620,"high":4621,"low":4622,"close":4623},750.01,752.13,748.37,750.59,{"symbol":4239,"time":505,"open":4625,"high":4626,"low":4627,"close":4628},746.24,748.94,744.48,745.64,{"symbol":4239,"time":511,"open":4630,"high":4631,"low":4632,"close":4633},738.64,744.87,737.03,742.72,{"symbol":4239,"time":517,"open":4635,"high":4636,"low":4637,"close":4638},735.71,741.87,733.89,741.25,{"symbol":4239,"time":523,"open":4640,"high":4641,"low":4642,"close":4643},734.78,737.65,731.53,733.73,{"symbol":4239,"time":529,"open":4645,"high":4646,"low":4571,"close":4647},739.83,741.42,738.65,{"symbol":4239,"time":535,"open":4649,"high":4650,"low":4651,"close":4652},741.79,743.46,737.96,739.17,{"symbol":4239,"time":541,"open":4654,"high":4655,"low":4656,"close":4657},743.65,749.53,743.56,748.17,{"symbol":4239,"time":547,"open":4659,"high":4660,"low":4661,"close":4662},738.47,743.91,735.47,742.31,{"symbol":4239,"time":552,"open":4664,"high":4665,"low":4666,"close":4436},736.89,738.84,731.83,{"symbol":4239,"time":558,"open":4668,"high":4669,"low":4668,"close":4670},736.45,740.79,739.3,{"symbol":4239,"time":564,"open":4672,"high":4673,"low":4674,"close":4675},734.93,738.08,734.57,737.62,{"symbol":4239,"time":570,"open":4677,"high":4678,"low":4679,"close":4680},735.05,736.13,729.75,731.58,{"symbol":4239,"time":576,"open":4682,"high":4411,"low":4683,"close":4684},728.16,727.82,733.83,{"symbol":4239,"time":582,"open":4686,"high":4687,"low":3644,"close":4688},721.77,725.04,723.77,{"symbol":4239,"time":588,"open":4690,"high":4691,"low":4692,"close":4693},720.07,722.12,714.99,718.01,{"symbol":4239,"time":594,"open":4695,"high":4696,"low":4697,"close":4698},721.25,724.87,720.47,720.65,{"symbol":4239,"time":600,"open":4700,"high":4701,"low":4702,"close":4703},714.63,719.79,710.45,718.66,{"symbol":4239,"time":606,"open":3405,"high":4705,"low":4706,"close":4707},712.2,708.37,711.58,{"symbol":4239,"time":612,"open":4709,"high":4710,"low":4711,"close":4712},711.82,712.88,709.25,711.69,{"symbol":4239,"time":618,"open":4714,"high":4715,"low":4716,"close":4717},713.17,715.63,712.3,715.17,{"symbol":4239,"time":624,"open":4719,"high":4720,"low":4721,"close":4722},710.75,714.47,709.01,713.94,{"symbol":4239,"time":629,"open":4724,"high":4725,"low":4726,"close":4727},709.5,712.36,702.28,708.45,{"symbol":4239,"time":635,"open":4729,"high":4730,"low":4731,"close":4732},709.15,711.45,708.22,711.21,{"symbol":4239,"time":641,"open":4734,"high":4735,"low":4736,"close":4737},710.28,711.28,702.64,704.08,{"symbol":4239,"time":647,"open":4739,"high":4740,"low":4741,"close":4742},708.78,709.91,706.14,708.72,{"symbol":4239,"time":653,"open":4741,"high":4744,"low":4745,"close":4746},712.39,705.76,710.14,{"symbol":4239,"time":659,"open":4748,"high":4749,"low":4750,"close":4751},701.06,702.78,698.53,701.66,{"symbol":4239,"time":663,"open":4753,"high":4754,"low":4755,"close":4756},695.26,700.28,694.2,699.94,{"symbol":4239,"time":669,"open":4758,"high":4759,"low":4760,"close":4761},687.69,694.58,687.66,694.46,{"symbol":4239,"time":675,"open":4763,"high":4764,"low":4765,"close":4766},677.41,686.3,676.58,686.1,{"symbol":4239,"time":681,"open":4768,"high":4769,"low":4770,"close":4771},681.32,682.03,678.45,679.46,{"symbol":4239,"time":686,"open":4773,"high":4774,"low":4775,"close":4776},674.84,681.16,673.77,679.91,{"symbol":4239,"time":692,"open":4778,"high":4779,"low":4780,"close":4781},676.39,677.08,671.46,676.01,{"symbol":4239,"time":698,"open":4783,"high":4784,"low":4785,"close":4786},656.65,659.61,651.06,659.22,{"symbol":4239,"time":704,"open":4788,"high":4789,"low":4790,"close":4791},655.86,659.72,655.52,658.93,{"symbol":4239,"time":710,"open":4793,"high":4794,"low":4795,"close":4796},646.42,658.2,645.11,655.83,{"symbol":4239,"time":714,"open":4798,"high":4799,"low":4800,"close":4801},653.9,658.52,653,655.24,{"symbol":4239,"time":720,"open":4803,"high":4804,"low":4805,"close":4806},638.94,651.54,637.98,650.34,{"symbol":4239,"time":726,"open":4808,"high":4809,"low":4810,"close":4811},640.11,640.37,629.28,631.97,{"symbol":4239,"time":732,"open":4813,"high":4814,"low":4815,"close":4816},642.5,642.66,633.11,634.09,{"symbol":4239,"time":738,"open":4818,"high":4819,"low":4820,"close":4821},652.06,654.85,644.82,645.09,{"symbol":4239,"time":743,"open":4823,"high":4824,"low":4825,"close":4826},658.67,660.89,654.24,656.82,{"symbol":4239,"time":749,"open":4828,"high":4829,"low":4830,"close":4831},651.32,657.03,649.88,653.18,{"symbol":4239,"time":754,"open":4833,"high":4834,"low":4835,"close":4836},658.07,662.62,653.94,655.38,{"symbol":4239,"time":760,"open":4838,"high":4839,"low":4840,"close":4841},656.51,656.69,644.72,648.57,{"symbol":4239,"time":766,"open":4843,"high":4844,"low":4845,"close":4846},656.97,662.98,655.17,659.8,{"symbol":4239,"time":772,"open":4848,"high":4849,"low":4850,"close":4851},668.36,669.72,661.19,661.43,{"symbol":4239,"time":778,"open":4853,"high":4854,"low":4855,"close":4856},672.39,674.44,669.7,670.79,{"symbol":4239,"time":783,"open":4858,"high":4859,"low":4860,"close":4861},668.38,672.07,667.12,669.03,{"symbol":4239,"time":788,"open":4863,"high":4864,"low":4865,"close":4866},669.27,672.34,661.36,662.29,{"symbol":4239,"time":794,"open":4868,"high":4869,"low":4870,"close":4871},671.16,671.65,665.87,666.06,{"symbol":4239,"time":800,"open":4873,"high":3725,"low":4874,"close":4875},677.58,673.34,676.33,{"symbol":4239,"time":805,"open":4877,"high":4878,"low":4879,"close":4880},677.72,683.36,674.76,677.18,{"symbol":4239,"time":811,"open":4882,"high":4883,"low":4884,"close":4885},666.39,679.92,662.39,678.27,{"symbol":4239,"time":817,"open":4887,"high":3780,"low":4888,"close":4889},673.41,669.76,672.38,{"symbol":4239,"time":822,"open":4891,"high":4892,"low":4893,"close":4894},682.08,685.53,675.61,681.31,{"symbol":4239,"time":828,"open":4896,"high":4897,"low":4898,"close":4899},681.63,687.09,679.62,685.13,{"symbol":4239,"time":833,"open":4901,"high":4902,"low":4903,"close":4904},675.06,682.61,669.66,680.33,{"symbol":4239,"time":838,"open":4906,"high":4907,"low":4908,"close":4909},678.7,688.62,678.02,686.38,{"symbol":4239,"time":844,"open":4911,"high":4912,"low":4913,"close":4914},683.09,686.86,681.64,685.99,{"symbol":4239,"time":850,"open":4916,"high":4917,"low":4918,"close":4919},693.28,693.3,684.35,689.3,{"symbol":4239,"time":856,"open":4921,"high":4922,"low":4923,"close":4924},690.18,693.68,690.1,693.15,{"symbol":4239,"time":861,"open":4926,"high":4927,"low":4928,"close":4929},681.9,688.35,680,687.35,{"symbol":4239,"time":867,"open":4931,"high":4932,"low":4933,"close":4934},687.83,690,680.37,682.39,{"symbol":4239,"time":873,"open":4936,"high":4937,"low":4938,"close":4939},682.32,690.06,681.73,689.43,{"symbol":4239,"time":879,"open":4941,"high":4942,"low":4943,"close":4944},683.84,686.18,681.55,684.48,{"symbol":4239,"time":885,"open":4946,"high":4947,"low":3760,"close":4948},684.02,689.15,686.29,{"symbol":4239,"time":889,"open":4950,"high":4951,"low":4952,"close":4953},680.14,684.94,675.78,682.85,{"symbol":4239,"time":894,"open":4955,"high":4956,"low":4957,"close":4958},681.69,686.28,677.52,681.75,{"symbol":4239,"time":899,"open":4960,"high":4961,"low":4933,"close":4962},694.24,695.35,681.27,{"symbol":4239,"time":904,"open":4964,"high":4965,"low":4966,"close":4967},696.39,697.14,689.18,691.96,{"symbol":4239,"time":909,"open":4969,"high":4970,"low":4971,"close":4972},694.95,696.54,691.66,692.12,{"symbol":4239,"time":914,"open":4974,"high":4975,"low":4976,"close":4977},689.42,695.87,688.34,693.95,{"symbol":4239,"time":920,"open":4979,"high":4980,"low":4981,"close":4982},681.46,692.31,680.85,690.62,{"symbol":4239,"time":926,"open":4984,"high":4985,"low":4986,"close":4987},680.94,683.69,675.79,677.62,{"symbol":4239,"time":931,"open":4989,"high":4990,"low":4991,"close":4992},690.35,691.45,681.76,686.19,{"symbol":4239,"time":937,"open":4994,"high":4995,"low":4996,"close":4997},696.21,696.96,684.03,689.53,{"symbol":4239,"time":943,"open":4999,"high":5000,"low":4974,"close":5001},689.58,696.93,695.41,{"symbol":4239,"time":949,"open":5003,"high":5004,"low":5005,"close":5006},691.79,694.21,687.12,691.97,{"symbol":4239,"time":955,"open":4964,"high":5008,"low":5009,"close":5010},697.06,684.83,694.04,{"symbol":4239,"time":960,"open":5012,"high":5013,"low":5014,"close":5015},697.05,697.84,693.94,695.42,{"symbol":4239,"time":966,"open":5017,"high":5018,"low":5019,"close":5020},694.18,696.53,693.57,695.49,{"symbol":4239,"time":971,"open":5022,"high":3720,"low":5023,"close":5024},690.49,689.92,692.73,{"symbol":4239,"time":977,"open":5026,"high":5027,"low":5028,"close":5029},688.15,690.96,687.16,689.23,{"symbol":4239,"time":983,"open":5031,"high":5032,"low":5033,"close":5034},689.85,691.13,686.92,688.98,{"symbol":4239,"time":988,"open":5036,"high":5037,"low":5038,"close":5039},679.65,688.74,678.13,685.4,{"symbol":4239,"time":993,"open":3775,"high":5041,"low":5042,"close":4873},684.77,676.57,{"symbol":4239,"time":999,"open":5044,"high":5045,"low":4923,"close":4971},693.66,694.25,{"symbol":4239,"time":1005,"open":5047,"high":5048,"low":5049,"close":5050},694.57,695.45,691.25,692.24,{"symbol":4239,"time":1009,"open":5052,"high":5053,"low":5054,"close":5055},691,691.72,686.04,690.36,{"symbol":4239,"time":1014,"open":5020,"high":5057,"low":5058,"close":5059},696.09,691.35,693.77,{"symbol":4239,"time":1020,"open":5061,"high":5057,"low":5062,"close":5063},690.68,690.63,695.16,{"symbol":4239,"time":1026,"open":5062,"high":5065,"low":4966,"close":5066},695.31,694.07,{"symbol":4239,"time":1032,"open":5068,"high":4982,"low":5069,"close":5070},688.82,687.49,689.51,{"symbol":4239,"time":1036,"open":5072,"high":5073,"low":5074,"close":4999},692.19,693.96,689.32,{"symbol":4239,"time":1042,"open":5076,"high":5077,"low":5078,"close":5079},687.93,692.32,687.78,691.81,{"symbol":4239,"time":1048,"open":5081,"high":4939,"low":4909,"close":3761},686.54,{"symbol":4239,"time":1054,"open":5083,"high":5084,"low":5085,"close":5086},685.71,686.87,679.82,683.17,{"symbol":4239,"time":1060,"open":5088,"high":5089,"low":5090,"close":5091},687.14,687.36,681.71,681.92,{"symbol":4239,"time":1066,"open":5093,"high":5094,"low":5095,"close":5096},687.45,688.56,686.58,687.01,{"symbol":4239,"time":1072,"open":5098,"high":5099,"low":5100,"close":5101},687.54,689.2,686.07,687.85,{"symbol":4239,"time":1078,"open":5103,"high":4971,"low":5104,"close":5105},690.64,689.27,690.31,{"symbol":4239,"time":1084,"open":5107,"high":5108,"low":5109,"close":5110},687.95,690.83,687.8,690.38,{"symbol":4239,"time":1090,"open":5112,"high":5113,"low":5114,"close":5115},683.92,688.2,683.87,687.96,{"symbol":4239,"time":1096,"open":5117,"high":5118,"low":5119,"close":5009},683.94,685.36,680.59,{"symbol":4239,"time":1102,"open":5121,"high":5122,"low":5123,"close":5119},676.59,681.09,676.47,{"symbol":4239,"time":1108,"open":5125,"high":5126,"low":5127,"close":5123},677.6,680.74,674.9,{"symbol":4239,"time":1114,"open":5129,"high":5130,"low":5131,"close":5132},679.89,680.44,671.2,671.4,{"symbol":4239,"time":1120,"open":5134,"high":5135,"low":5136,"close":5137},679.23,681.08,674.98,678.87,{"symbol":4239,"time":1126,"open":5139,"high":5140,"low":5141,"close":5142},685.74,685.76,679.25,680.73,{"symbol":4239,"time":1132,"open":5144,"high":5145,"low":5146,"close":4991},688.17,688.88,679.17,{"symbol":4239,"time":1138,"open":5148,"high":5149,"low":5150,"close":5151},685.14,689.25,682.17,689.17,{"symbol":4239,"time":1144,"open":5153,"high":5154,"low":4894,"close":5155},682.56,688.97,687.57,{"symbol":4239,"time":1150,"open":5157,"high":5158,"low":5159,"close":5160},683.15,685.39,682.59,683.04,{"symbol":4239,"time":1156,"open":5162,"high":5163,"low":5164,"close":5165},686.59,686.64,681.57,683.63,{"symbol":4239,"time":1162,"open":5167,"high":5168,"low":5169,"close":5170},685.47,688.39,684.58,685.69,{"symbol":4239,"time":1168,"open":5172,"high":5173,"low":5174,"close":5175},685.3,685.37,681.34,684.39,{"symbol":4239,"time":1174,"open":5177,"high":5178,"low":5179,"close":5180},680.57,684.91,679.69,683.89,{"symbol":4239,"time":1180,"open":5091,"high":5182,"low":5183,"close":5184},683.82,679.33,681.53,{"symbol":4239,"time":1186,"open":5186,"high":5187,"low":5188,"close":5189},678.81,682.99,678.74,680.27,{"symbol":4239,"time":1191,"open":5191,"high":5192,"low":3766,"close":5193},680.86,683.67,683.39,{"symbol":4239,"time":1197,"open":5195,"high":5196,"low":5197,"close":5198},677.63,681.7,676.72,679.68,{"symbol":4239,"time":1203,"open":5200,"high":5201,"low":5202,"close":5203},668.63,676.21,664.48,675.02,{"symbol":4239,"time":1209,"open":5205,"high":5206,"low":3839,"close":5207},662.69,670.06,668.73,{"symbol":4239,"time":1214,"open":5209,"high":5210,"low":5211,"close":5212},655.05,664.55,650.85,659.03,{"symbol":4239,"time":1220,"open":5214,"high":5215,"low":5216,"close":5217},672.91,675.56,651.89,652.53,{"symbol":4239,"time":1225,"open":5219,"high":3862,"low":5220,"close":5221},660.78,658.75,662.63,{"symbol":4239,"time":1230,"open":5223,"high":5224,"low":4788,"close":3834},662.1,665.12,{"symbol":4239,"time":1235,"open":4855,"high":5226,"low":5227,"close":5228},673.71,662.17,665.67,{"symbol":4239,"time":1240,"open":5230,"high":5231,"low":5232,"close":5233},665.38,675.66,663.27,671.93,{"symbol":4239,"time":1246,"open":3766,"high":5191,"low":5235,"close":5236},670.52,672.04,{"symbol":4239,"time":1252,"open":5238,"high":5239,"low":5240,"close":5241},684.79,684.96,680.95,683.38,{"symbol":4239,"time":1258,"open":5243,"high":5244,"low":5245,"close":5246},679.95,683.57,678.73,683,{"symbol":4239,"time":1264,"open":5248,"high":5249,"low":5250,"close":5251},677.24,682.18,675.03,681.44,{"symbol":4239,"time":1270,"open":5253,"high":5254,"low":5255,"close":5256},667.91,671.08,661.21,670.97,{"symbol":4239,"time":1276,"open":5123,"high":5258,"low":5259,"close":5260},677.38,668.72,670.31,{"symbol":4239,"time":1282,"open":5136,"high":5191,"low":5262,"close":4873},674.17,{"symbol":4239,"time":1287,"open":3780,"high":5264,"low":5265,"close":5266},679.96,674.58,675.24,{"symbol":4239,"time":1293,"open":5268,"high":5269,"low":5270,"close":5271},685.67,685.8,679.94,683.34,{"symbol":4239,"time":1297,"open":5273,"high":5274,"low":5275,"close":5276},685.04,685.08,679.24,682.06,{"symbol":4239,"time":1303,"open":5278,"high":5279,"low":5280,"close":5280},683.9,685.94,679.83,{"symbol":4239,"time":1308,"open":5282,"high":5283,"low":5284,"close":5285},688.72,689.7,682.87,687.39,{"symbol":4239,"time":1313,"open":5287,"high":5288,"low":5009,"close":5289},687.05,688.91,687.06,{"symbol":4239,"time":1319,"open":5291,"high":5292,"low":5293,"close":5294},682.73,685.54,682.12,685.24,{"symbol":4239,"time":1324,"open":5296,"high":5297,"low":5298,"close":5299},676.46,678.47,675.65,677.25,{"symbol":4239,"time":1328,"open":5301,"high":5302,"low":5303,"close":5304},668.12,672.71,667.8,671.76,{"symbol":4239,"time":1332,"open":5306,"high":5306,"low":5307,"close":5303},672,663.3,{"symbol":4239,"time":1337,"open":5309,"high":5310,"low":5311,"close":5312},671.44,672.99,669.98,671.29,{"symbol":4239,"time":1342,"open":5314,"high":5315,"low":5316,"close":5317},667.32,672.21,667.27,671.3,{"symbol":4239,"time":1347,"open":5319,"high":5320,"low":5321,"close":5322},659.5,665.76,658.14,664.39,{"symbol":4239,"time":1353,"open":5324,"high":5325,"low":5326,"close":5327},666.82,668.71,657.11,660.64,{"symbol":4239,"time":1359,"open":5324,"high":5329,"low":4791,"close":5330},670.23,665.17,{"symbol":4239,"time":1363,"open":5332,"high":5333,"low":5334,"close":5335},657.17,665.83,653.17,662.23,{"symbol":4239,"time":1369,"open":5337,"high":5338,"low":5339,"close":5340},660.65,665.13,659.77,663.04,{"symbol":4239,"time":1374,"open":5342,"high":5343,"low":5344,"close":5345},672.13,673.95,652.84,653.02,{"symbol":4239,"time":1378,"open":5347,"high":5348,"low":5349,"close":4868},673.53,673.94,669.21,{"symbol":4239,"time":1384,"open":5351,"high":5352,"low":5353,"close":5354},670.25,673.21,669.42,673.11,{"symbol":4239,"time":1390,"open":5356,"high":5310,"low":5357,"close":3874},672.54,667.67,{"symbol":4239,"time":1395,"open":5359,"high":5360,"low":5361,"close":5362},671.62,672.51,669.46,671.61,{"symbol":4239,"time":1401,"open":5364,"high":5365,"low":5366,"close":5349},669.99,672.68,668.16,{"symbol":4239,"time":1406,"open":5368,"high":5369,"low":5370,"close":5371},670.45,670.57,666.78,669.22,{"symbol":4239,"time":1412,"open":5373,"high":5374,"low":5375,"close":5376},663.17,669.37,663.06,668.45,{"symbol":4239,"time":1416,"open":5378,"high":5379,"low":5380,"close":5381},662.93,666.65,661.61,666.18,{"symbol":4239,"time":1421,"open":5383,"high":5384,"low":5385,"close":5386},664.36,665.28,661.86,663.68,{"symbol":4239,"time":1427,"open":5388,"high":5389,"low":5390,"close":5391},659.51,662.37,657.88,661.82,{"symbol":4239,"time":1433,"open":5393,"high":5394,"low":5395,"close":5396},657.94,659.41,654.41,658.05,{"symbol":4239,"time":1438,"open":5398,"high":5399,"low":5400,"close":3880},664.51,664.61,659.67,{"symbol":4239,"time":1444,"open":5402,"high":3862,"low":5403,"close":5404},666.72,661.98,663.21,{"symbol":4239,"time":1450,"open":5406,"high":3796,"low":5227,"close":5407},662.2,666.84,{"symbol":4239,"time":1455,"open":5409,"high":5210,"low":5410,"close":5411},662.33,660.37,663.7,{"symbol":4239,"time":1460,"open":5413,"high":5414,"low":5415,"close":5416},661.89,664.89,660.27,662.26,{"symbol":4239,"time":1466,"open":5418,"high":5419,"low":5420,"close":5421},660.01,661.72,654.3,659.18,{"symbol":4239,"time":1470,"open":5423,"high":5424,"low":5425,"close":5426},661.47,661.78,659.21,660,{"symbol":4239,"time":1476,"open":5428,"high":5429,"low":5430,"close":5431},659.64,661.04,659.34,660.91,{"symbol":4239,"time":1482,"open":5433,"high":5434,"low":5435,"close":5436},657.6,659.11,656.9,657.41,{"symbol":4239,"time":1488,"open":5438,"high":5439,"low":5440,"close":5441},654.18,658.33,653.59,657.63,{"symbol":4239,"time":1494,"open":5443,"high":5444,"low":5445,"close":5446},653.62,654.55,650.63,652.21,{"symbol":4239,"time":1500,"open":5448,"high":5449,"low":5450,"close":5451},648.97,650.86,647.22,650.33,{"symbol":4239,"time":1505,"open":5453,"high":5454,"low":5455,"close":5456},648.62,649.84,647.23,648.83,{"symbol":4239,"time":1511,"open":5458,"high":5446,"low":5459,"close":5460},651.48,643.33,647.24,{"symbol":4239,"time":1517,"open":5462,"high":5463,"low":5464,"close":5465},644.42,649.15,643.51,649.12,{"symbol":4239,"time":1523,"open":5467,"high":5468,"low":5469,"close":5470},642.67,644.21,640.46,643.74,{"symbol":4239,"time":1529,"open":5472,"high":5473,"low":5474,"close":5475},637.5,640.49,634.92,640.27,{"symbol":4239,"time":1534,"open":5477,"high":5478,"low":5479,"close":5480},647.47,647.84,643.14,645.05,{"symbol":4239,"time":1539,"open":5460,"high":5482,"low":5483,"close":5484},649.48,645.34,648.92,{"symbol":4239,"time":1544,"open":5486,"high":5487,"low":5462,"close":5488},644.57,647.37,646.63,[5490,5495,5498,5501,5504,5507,5509,5511,5513,5514,5516,5518,5521,5523,5524,5526,5528,5530,5532,5534,5536,5537,5539,5541,5543,5544,5546,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5568,5570,5572,5574,5576,5577,5579,5581,5583,5585,5587,5589,5591,5593,5594,5596,5598,5600,5602,5604,5606,5607,5609,5611,5613,5615,5617,5619,5621,5622,5624,5625,5627],{"time":38,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5494},"False","BEARISH","ADX","2026-09-16 00:00:00",{"time":61,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5496,"datetime":5497},"MA","2026-09-10 00:00:00",{"time":79,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5499,"datetime":5500},"BollingerBands","2026-09-04 00:00:00",{"time":115,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5503},"MACD","2026-08-27 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5506},"BULLISH","2026-08-24 00:00:00",{"time":145,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5508},"2026-08-20 00:00:00",{"time":145,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5510,"datetime":5508},"CCI",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5496,"datetime":5512},"2026-08-18 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5512},{"time":163,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5515},"2026-08-17 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5517},"2026-08-10 00:00:00",{"time":231,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5519,"datetime":5520},"RSI","2026-07-30 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5522},"2026-07-28 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5510,"datetime":5522},{"time":290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5525},"2026-07-16 00:00:00",{"time":320,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5527},"2026-07-09 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5529},"2026-07-07 00:00:00",{"time":338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5531},"2026-07-06 00:00:00",{"time":373,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5533},"2026-06-25 00:00:00",{"time":397,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5535},"2026-06-18 00:00:00",{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5535},{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5538},"2026-06-16 00:00:00",{"time":421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5519,"datetime":5540},"2026-06-12 00:00:00",{"time":427,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5542},"2026-06-11 00:00:00",{"time":427,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5496,"datetime":5542},{"time":481,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5499,"datetime":5545},"2026-05-29 00:00:00",{"time":481,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5510,"datetime":5545},{"time":499,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5548},"2026-05-26 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5550},"2026-05-12 00:00:00",{"time":558,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5552},"2026-05-11 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5554},"2026-05-07 00:00:00",{"time":576,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5556},"2026-05-06 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5558},"2026-04-30 00:00:00",{"time":612,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5560},"2026-04-28 00:00:00",{"time":629,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5562},"2026-04-23 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5496,"datetime":5564},"2026-04-21 00:00:00",{"time":669,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5496,"datetime":5566},"2026-04-14 00:00:00",{"time":669,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5566},{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5569},"2026-04-08 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5571},"2026-04-06 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5510,"datetime":5573},"2026-04-02 00:00:00",{"time":714,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5575},"2026-04-01 00:00:00",{"time":714,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5575},{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5578},"2026-03-31 00:00:00",{"time":760,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5580},"2026-03-20 00:00:00",{"time":766,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5499,"datetime":5582},"2026-03-19 00:00:00",{"time":772,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5510,"datetime":5584},"2026-03-18 00:00:00",{"time":879,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5586},"2026-02-19 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5588},"2026-02-13 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5590},"2026-02-12 00:00:00",{"time":909,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5592},"2026-02-10 00:00:00",{"time":909,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5592},{"time":920,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5595},"2026-02-06 00:00:00",{"time":949,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5597},"2026-01-30 00:00:00",{"time":955,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5519,"datetime":5599},"2026-01-29 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5496,"datetime":5601},"2026-01-20 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5499,"datetime":5603},"2026-01-08 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5510,"datetime":5605},"2026-01-06 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5605},{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5608},"2025-12-26 00:00:00",{"time":1114,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5493,"datetime":5610},"2025-12-17 00:00:00",{"time":1156,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5612},"2025-12-08 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5614},"2025-11-28 00:00:00",{"time":1264,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5616},"2025-11-10 00:00:00",{"time":1287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5618},"2025-11-04 00:00:00",{"time":1308,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5510,"datetime":5620},"2025-10-29 00:00:00",{"time":1308,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5502,"datetime":5620},{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5493,"datetime":5623},"2025-10-15 00:00:00",{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5510,"datetime":5623},{"time":1378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5502,"datetime":5626},"2025-10-09 00:00:00",{"time":1427,"symbol":5,"current_signal":5491,"signal_change":23,"signal_type":5492,"trading_system":5499,"datetime":5628},"2025-09-26 00:00:00",[5630,5636,5642,5647,5652,5657,5662,5667,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5804,5809,5814,5819,5824,5829,5834,5839,5844,5850,5856,5862,5868,5874,5880,5886,5891,5897,5903,5909,5915,5921,5927,5933,5939,5945,5951,5957,5963,5969,5975,5981,5987,5993,5999,6005,6011,6017,6023],{"symbol":5,"form":5631,"filingdate":800,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"10-Q","cost-20260215.htm","0000909832-26-000029","https://www.sec.gov/Archives/edgar/data/909832/000090983226000029/cost-20260215.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000029/0000909832-26-000029-index.htm",{"symbol":5,"form":5637,"filingdate":822,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"8-K","cost-20260305.htm","0000909832-26-000025","https://www.sec.gov/Archives/edgar/data/909832/000090983226000025/cost-20260305.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000025/0000909832-26-000025-index.htm",{"symbol":5,"form":5637,"filingdate":988,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"cost-20260115.htm","0000909832-26-000016","https://www.sec.gov/Archives/edgar/data/909832/000090983226000016/cost-20260115.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000016/0000909832-26-000016-index.htm",{"symbol":5,"form":5631,"filingdate":1114,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"cost-20251123.htm","0000909832-25-000169","https://www.sec.gov/Archives/edgar/data/909832/000090983225000169/cost-20251123.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000169/0000909832-25-000169-index.htm",{"symbol":5,"form":5637,"filingdate":1138,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"cost-20251211.htm","0000909832-25-000164","https://www.sec.gov/Archives/edgar/data/909832/000090983225000164/cost-20251211.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000164/0000909832-25-000164-index.htm",{"symbol":5,"form":5637,"filingdate":1342,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"cost-20251014.htm","0000909832-25-000107","https://www.sec.gov/Archives/edgar/data/909832/000090983225000107/cost-20251014.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000107/0000909832-25-000107-index.htm",{"symbol":5,"form":5637,"filingdate":1359,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"cost-20251015.htm","0000909832-25-000105","https://www.sec.gov/Archives/edgar/data/909832/000090983225000105/cost-20251015.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000105/0000909832-25-000105-index.htm",{"symbol":5,"form":5668,"filingdate":1384,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"10-K","cost-20250831.htm","0000909832-25-000101","https://www.sec.gov/Archives/edgar/data/909832/000090983225000101/cost-20250831.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000101/0000909832-25-000101-index.htm",{"symbol":5,"form":5637,"filingdate":1433,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"cost-20250925.htm","0000909832-25-000093","https://www.sec.gov/Archives/edgar/data/909832/000090983225000093/cost-20250925.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000093/0000909832-25-000093-index.htm",{"symbol":5,"form":5637,"filingdate":1616,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"cost-20250804.htm","0000909832-25-000064","https://www.sec.gov/Archives/edgar/data/909832/000090983225000064/cost-20250804.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000064/0000909832-25-000064-index.htm",{"symbol":5,"form":5637,"filingdate":1703,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"cost-20250715.htm","0000909832-25-000061","https://www.sec.gov/Archives/edgar/data/909832/000090983225000061/cost-20250715.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000061/0000909832-25-000061-index.htm",{"symbol":5,"form":5637,"filingdate":1828,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"cost-20250610.htm","0000909832-25-000036","https://www.sec.gov/Archives/edgar/data/909832/000090983225000036/cost-20250610.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000036/0000909832-25-000036-index.htm",{"symbol":5,"form":5631,"filingdate":1851,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"cost-20250511.htm","0000909832-25-000033","https://www.sec.gov/Archives/edgar/data/909832/000090983225000033/cost-20250511.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000033/0000909832-25-000033-index.htm",{"symbol":5,"form":5637,"filingdate":1878,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"cost-20250529.htm","0000909832-25-000031","https://www.sec.gov/Archives/edgar/data/909832/000090983225000031/cost-20250529.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000031/0000909832-25-000031-index.htm",{"symbol":5,"form":5637,"filingdate":2036,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"cost-20250416.htm","0000909832-25-000023","https://www.sec.gov/Archives/edgar/data/909832/000090983225000023/cost-20250416.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000023/0000909832-25-000023-index.htm",{"symbol":5,"form":5631,"filingdate":2164,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"cost-20250216.htm","0000909832-25-000015","https://www.sec.gov/Archives/edgar/data/909832/000090983225000015/cost-20250216.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000015/0000909832-25-000015-index.htm",{"symbol":5,"form":5637,"filingdate":2191,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"cost-20250306.htm","0000909832-25-000012","https://www.sec.gov/Archives/edgar/data/909832/000090983225000012/cost-20250306.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000012/0000909832-25-000012-index.htm",{"symbol":5,"form":5637,"filingdate":2316,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"cost-20250130.htm","0000909832-25-000008","https://www.sec.gov/Archives/edgar/data/909832/000090983225000008/cost-20250130.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000008/0000909832-25-000008-index.htm",{"symbol":5,"form":5637,"filingdate":2342,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"cost-20250123.htm","0000909832-25-000005","https://www.sec.gov/Archives/edgar/data/909832/000090983225000005/cost-20250123.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000005/0000909832-25-000005-index.htm",{"symbol":5,"form":5631,"filingdate":2466,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"cost-20241124.htm","0000909832-24-000079","https://www.sec.gov/Archives/edgar/data/909832/000090983224000079/cost-20241124.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000079/0000909832-24-000079-index.htm",{"symbol":5,"form":5637,"filingdate":2489,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"cost-20241212.htm","0000909832-24-000075","https://www.sec.gov/Archives/edgar/data/909832/000090983224000075/cost-20241212.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000075/0000909832-24-000075-index.htm",{"symbol":5,"form":5637,"filingdate":2602,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"cost-20241104.htm","0000909832-24-000054","https://www.sec.gov/Archives/edgar/data/909832/000090983224000054/cost-20241104.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000054/0000909832-24-000054-index.htm",{"symbol":5,"form":5637,"filingdate":2686,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"cost-20241016.htm","0000909832-24-000052","https://www.sec.gov/Archives/edgar/data/909832/000090983224000052/cost-20241016.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000052/0000909832-24-000052-index.htm",{"symbol":5,"form":5668,"filingdate":2720,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"cost-20240901.htm","0000909832-24-000049","https://www.sec.gov/Archives/edgar/data/909832/000090983224000049/cost-20240901.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000049/0000909832-24-000049-index.htm",{"symbol":5,"form":5637,"filingdate":2768,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"cost-20240926.htm","0000909832-24-000043","https://www.sec.gov/Archives/edgar/data/909832/000090983224000043/cost-20240926.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000043/0000909832-24-000043-index.htm",{"symbol":5,"form":5637,"filingdate":2790,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"cost-20240916.htm","0000909832-24-000039","https://www.sec.gov/Archives/edgar/data/909832/000090983224000039/cost-20240916.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000039/0000909832-24-000039-index.htm",{"symbol":5,"form":5637,"filingdate":3076,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"cost-20240710.htm","0000909832-24-000036","https://www.sec.gov/Archives/edgar/data/909832/000090983224000036/cost-20240710.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000036/0000909832-24-000036-index.htm",{"symbol":5,"form":5631,"filingdate":3198,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"cost-20240512.htm","0000909832-24-000029","https://www.sec.gov/Archives/edgar/data/909832/000090983224000029/cost-20240512.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000029/0000909832-24-000029-index.htm",{"symbol":5,"form":5637,"filingdate":3228,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"cost-20240530.htm","0000909832-24-000026","https://www.sec.gov/Archives/edgar/data/909832/000090983224000026/cost-20240530.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000026/0000909832-24-000026-index.htm",{"symbol":5,"form":5637,"filingdate":3431,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"cost-20240410.htm","0000909832-24-000020","https://www.sec.gov/Archives/edgar/data/909832/000090983224000020/cost-20240410.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000020/0000909832-24-000020-index.htm",{"symbol":5,"form":5631,"filingdate":3540,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"cost-20240218.htm","0000909832-24-000017","https://www.sec.gov/Archives/edgar/data/909832/000090983224000017/cost-20240218.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000017/0000909832-24-000017-index.htm",{"symbol":5,"form":5637,"filingdate":3563,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"cost-20240307.htm","0000909832-24-000012","https://www.sec.gov/Archives/edgar/data/909832/000090983224000012/cost-20240307.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000012/0000909832-24-000012-index.htm",{"symbol":5,"form":5637,"filingdate":3665,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"cost-20240205.htm","0000909832-24-000008","https://www.sec.gov/Archives/edgar/data/909832/000090983224000008/cost-20240205.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000008/0000909832-24-000008-index.htm",{"symbol":5,"form":5799,"filingdate":3747,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"8-K/A","cost-20230816.htm","0000909832-24-000005","https://www.sec.gov/Archives/edgar/data/909832/000090983224000005/cost-20230816.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000005/0000909832-24-000005-index.htm",{"symbol":5,"form":5637,"filingdate":3747,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"cost-20240118.htm","0000909832-24-000003","https://www.sec.gov/Archives/edgar/data/909832/000090983224000003/cost-20240118.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000003/0000909832-24-000003-index.htm",{"symbol":5,"form":5631,"filingdate":3866,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"cost-20231126.htm","0000909832-23-000065","https://www.sec.gov/Archives/edgar/data/909832/000090983223000065/cost-20231126.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000065/0000909832-23-000065-index.htm",{"symbol":5,"form":5637,"filingdate":3889,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"cost-20231213.htm","0000909832-23-000062","https://www.sec.gov/Archives/edgar/data/909832/000090983223000062/cost-20231213.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000062/0000909832-23-000062-index.htm",{"symbol":5,"form":5637,"filingdate":3973,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"cost-20231117.htm","0000909832-23-000049","https://www.sec.gov/Archives/edgar/data/909832/000090983223000049/cost-20231117.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000049/0000909832-23-000049-index.htm",{"symbol":5,"form":5637,"filingdate":4113,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"cost-20231018.htm","0000909832-23-000047","https://www.sec.gov/Archives/edgar/data/909832/000090983223000047/cost-20231018.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000047/0000909832-23-000047-index.htm",{"symbol":5,"form":5668,"filingdate":4153,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"cost-20230903.htm","0000909832-23-000042","https://www.sec.gov/Archives/edgar/data/909832/000090983223000042/cost-20230903.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000042/0000909832-23-000042-index.htm",{"symbol":5,"form":5637,"filingdate":4215,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"cost-20230926.htm","0000909832-23-000038","https://www.sec.gov/Archives/edgar/data/909832/000090983223000038/cost-20230926.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000038/0000909832-23-000038-index.htm",{"symbol":5,"form":5637,"filingdate":5840,"primarydocument":5800,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2023-08-17","0000909832-23-000036","https://www.sec.gov/Archives/edgar/data/909832/000090983223000036/cost-20230816.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000036/0000909832-23-000036-index.htm",{"symbol":5,"form":5637,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2023-08-10","cost-20230809.htm","0000909832-23-000034","https://www.sec.gov/Archives/edgar/data/909832/000090983223000034/cost-20230809.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000034/0000909832-23-000034-index.htm",{"symbol":5,"form":5631,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2023-06-01","cost-20230507.htm","0000909832-23-000028","https://www.sec.gov/Archives/edgar/data/909832/000090983223000028/cost-20230507.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000028/0000909832-23-000028-index.htm",{"symbol":5,"form":5637,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2023-05-25","cost-20230525.htm","0000909832-23-000025","https://www.sec.gov/Archives/edgar/data/909832/000090983223000025/cost-20230525.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000025/0000909832-23-000025-index.htm",{"symbol":5,"form":5637,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2023-04-19","cost-20230419.htm","0000909832-23-000019","https://www.sec.gov/Archives/edgar/data/909832/000090983223000019/cost-20230419.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000019/0000909832-23-000019-index.htm",{"symbol":5,"form":5631,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2023-03-09","cost-20230212.htm","0000909832-23-000014","https://www.sec.gov/Archives/edgar/data/909832/000090983223000014/cost-20230212.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000014/0000909832-23-000014-index.htm",{"symbol":5,"form":5637,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-03-03","cost-20230302.htm","0000909832-23-000010","https://www.sec.gov/Archives/edgar/data/909832/000090983223000010/cost-20230302.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000010/0000909832-23-000010-index.htm",{"symbol":5,"form":5637,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-01-25","cost-20230119.htm","0000909832-23-000007","https://www.sec.gov/Archives/edgar/data/909832/000090983223000007/cost-20230119.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000007/0000909832-23-000007-index.htm",{"symbol":5,"form":5637,"filingdate":5887,"primarydocument":5882,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2023-01-19","0000909832-23-000004","https://www.sec.gov/Archives/edgar/data/909832/000090983223000004/cost-20230119.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983223000004/0000909832-23-000004-index.htm",{"symbol":5,"form":5631,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-12-29","cost-20221120.htm","0000909832-22-000035","https://www.sec.gov/Archives/edgar/data/909832/000090983222000035/cost-20221120.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983222000035/0000909832-22-000035-index.htm",{"symbol":5,"form":5637,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-12-09","cost-20221208.htm","0000909832-22-000029","https://www.sec.gov/Archives/edgar/data/909832/000090983222000029/cost-20221208.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983222000029/0000909832-22-000029-index.htm",{"symbol":5,"form":5637,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-11-09","d352180d8k.htm","0001193125-22-281298","https://www.sec.gov/Archives/edgar/data/909832/000119312522281298/d352180d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522281298/0001193125-22-281298-index.htm",{"symbol":5,"form":5637,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-10-12","d329642d8k.htm","0001193125-22-261321","https://www.sec.gov/Archives/edgar/data/909832/000119312522261321/d329642d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522261321/0001193125-22-261321-index.htm",{"symbol":5,"form":5668,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-10-05","cost-20220828.htm","0000909832-22-000021","https://www.sec.gov/Archives/edgar/data/909832/000090983222000021/cost-20220828.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983222000021/0000909832-22-000021-index.htm",{"symbol":5,"form":5637,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-09-23","d327884d8k.htm","0001193125-22-249988","https://www.sec.gov/Archives/edgar/data/909832/000119312522249988/d327884d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522249988/0001193125-22-249988-index.htm",{"symbol":5,"form":5637,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-07-13","d381572d8k.htm","0001193125-22-192921","https://www.sec.gov/Archives/edgar/data/909832/000119312522192921/d381572d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522192921/0001193125-22-192921-index.htm",{"symbol":5,"form":5631,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2022-06-02","cost-20220508.htm","0000909832-22-000014","https://www.sec.gov/Archives/edgar/data/909832/000090983222000014/cost-20220508.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983222000014/0000909832-22-000014-index.htm",{"symbol":5,"form":5637,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-05-26","d362298d8k.htm","0001193125-22-161034","https://www.sec.gov/Archives/edgar/data/909832/000119312522161034/d362298d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522161034/0001193125-22-161034-index.htm",{"symbol":5,"form":5637,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-05-06","d301283d8k.htm","0001193125-22-143698","https://www.sec.gov/Archives/edgar/data/909832/000119312522143698/d301283d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522143698/0001193125-22-143698-index.htm",{"symbol":5,"form":5637,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-04-13","d321332d8k.htm","0001193125-22-104414","https://www.sec.gov/Archives/edgar/data/909832/000119312522104414/d321332d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522104414/0001193125-22-104414-index.htm",{"symbol":5,"form":5631,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-03-10","cost-20220213.htm","0000909832-22-000005","https://www.sec.gov/Archives/edgar/data/909832/000090983222000005/cost-20220213.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983222000005/0000909832-22-000005-index.htm",{"symbol":5,"form":5637,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-03-09","d283681d8k.htm","0001193125-22-070653","https://www.sec.gov/Archives/edgar/data/909832/000119312522070653/d283681d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522070653/0001193125-22-070653-index.htm",{"symbol":5,"form":5637,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-03-04","d264475d8k.htm","0001193125-22-065629","https://www.sec.gov/Archives/edgar/data/909832/000119312522065629/d264475d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522065629/0001193125-22-065629-index.htm",{"symbol":5,"form":5637,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-02-03","d497640d8k.htm","0001193125-22-027035","https://www.sec.gov/Archives/edgar/data/909832/000119312522027035/d497640d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522027035/0001193125-22-027035-index.htm",{"symbol":5,"form":5637,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-01-25","d289189d8k.htm","0001193125-22-016856","https://www.sec.gov/Archives/edgar/data/909832/000119312522016856/d289189d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522016856/0001193125-22-016856-index.htm",{"symbol":5,"form":5637,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-01-20","d296761d8k.htm","0001193125-22-013868","https://www.sec.gov/Archives/edgar/data/909832/000119312522013868/d296761d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312522013868/0001193125-22-013868-index.htm",{"symbol":5,"form":5631,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2021-12-22","cost-20211121.htm","0000909832-21-000021","https://www.sec.gov/Archives/edgar/data/909832/000090983221000021/cost-20211121.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983221000021/0000909832-21-000021-index.htm",{"symbol":5,"form":5637,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2021-12-09","d241963d8k.htm","0001193125-21-352764","https://www.sec.gov/Archives/edgar/data/909832/000119312521352764/d241963d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312521352764/0001193125-21-352764-index.htm",{"symbol":5,"form":5637,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2021-11-10","d167405d8k.htm","0001193125-21-325451","https://www.sec.gov/Archives/edgar/data/909832/000119312521325451/d167405d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312521325451/0001193125-21-325451-index.htm",{"symbol":5,"form":5637,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2021-10-13","d237606d8k.htm","0001193125-21-297919","https://www.sec.gov/Archives/edgar/data/909832/000119312521297919/d237606d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312521297919/0001193125-21-297919-index.htm",{"symbol":5,"form":5668,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2021-10-06","cost-20210829.htm","0000909832-21-000014","https://www.sec.gov/Archives/edgar/data/909832/000090983221000014/cost-20210829.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983221000014/0000909832-21-000014-index.htm",{"symbol":5,"form":5637,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2021-09-23","d233121d8k.htm","0001193125-21-280728","https://www.sec.gov/Archives/edgar/data/909832/000119312521280728/d233121d8k.htm","https://www.sec.gov/Archives/edgar/data/909832/000119312521280728/0001193125-21-280728-index.htm",[6030,6048,6066,6080,6093,6103,6118,6129,6140,6154,6163,6174,6183,6197,6205,6213,6223,6236,6251,6263],{"symbol":5,"accessionnumber":6031,"filingdate":326,"sec_url":6032,"tags":6033,"headline":6036,"summary":6037,"sector":6038,"industry":6039,"date_processed":6040,"impact_score":6041,"exhibits":6042,"isLocked":6047},"0000909832-26-000060","https://www.sec.gov/Archives/edgar/data/909832/000090983226000060/0000909832-26-000060-index.htm",{"events":6034},[6035],"Dividend Announced","Costco Announces Quarterly Cash Dividend","Costco Wholesale Corporation announced a quarterly cash dividend of $1.47 per share, payable on August 7, 2026, to shareholders of record as of July 24, 2026. The company also reported a 10.6% increase in net sales for the five weeks ended July 5, 2026, compared to the same period last year.","Trade & Services","Retail-Variety Stores","2026-07-08 20:19:40","MEDIUM",[6043],{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-99.1","costex9918-k7726.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000060/costex9918-k7726.htm",false,{"symbol":5,"accessionnumber":6049,"filingdate":487,"sec_url":6050,"tags":6051,"headline":6055,"summary":6056,"sector":6038,"industry":6039,"date_processed":6057,"impact_score":6041,"exhibits":6058,"isLocked":6047},"0000909832-26-000046","https://www.sec.gov/Archives/edgar/data/909832/000090983226000046/0000909832-26-000046-index.htm",{"events":6052},[6053,6054],"Earnings Beat","General Statement","Costco Reports Strong Q3 and YTD 2026 Financial Results","Costco Wholesale Corporation reported a 11.6% increase in net sales for the third quarter to $69.15 billion and a 9.6% increase for the first 36 weeks to $203.37 billion. Net income rose to $2.19 billion for the quarter and $6.23 billion for the first 36 weeks, with diluted earnings per share at $4.93 and $14.01 respectively. These results reflect strong performance compared to the same periods in the previous year.","2026-05-28 20:18:40",[6059,6062],{"exhibit_number":6044,"htm_reference":6060,"full_url":6061},"costex9918-k52826.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000046/costex9918-k52826.htm",{"exhibit_number":6063,"htm_reference":6064,"full_url":6065},"EX-99.2","costex9928-k52826.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000046/costex9928-k52826.htm",{"symbol":5,"accessionnumber":6067,"filingdate":663,"sec_url":6068,"tags":6069,"headline":6072,"summary":6073,"sector":6038,"industry":6039,"date_processed":6074,"impact_score":6075,"exhibits":6076,"isLocked":6047},"0000909832-26-000041","https://www.sec.gov/Archives/edgar/data/909832/000090983226000041/0000909832-26-000041-index.htm",{"events":6070},[6071],"Dividend Increase","Costco Announces Quarterly Dividend Increase","Costco Wholesale Corporation announced an increase in its quarterly cash dividend from $1.30 to $1.47 per share, effective from April 15, 2026. The new annualized dividend amount is $5.88. The dividend will be payable on May 15, 2026, to shareholders of record at the close of business on May 1, 2026. This increase reflects the company's commitment to returning value to its shareholders.","2026-04-15 20:16:55","HIGH",[6077],{"exhibit_number":6044,"htm_reference":6078,"full_url":6079},"costex9918-k41526.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000041/costex9918-k41526.htm",{"symbol":5,"accessionnumber":5639,"filingdate":822,"sec_url":5641,"tags":6081,"headline":6083,"summary":6084,"sector":6038,"industry":6039,"date_processed":6085,"impact_score":6041,"exhibits":6086,"isLocked":6047},{"events":6082},[6053,6054],"Costco Announces Strong Second Quarter and Year-to-Date Fiscal 2026 Results","On March 5, 2026, Costco Wholesale Corporation reported a 9.1% increase in net sales for the second quarter and an 8.7% increase for the first 24 weeks of fiscal 2026, compared to the same periods in the prior year. Net income for the second quarter was $2,035 million, and for the first 24 weeks was $4.04 billion. February sales increased 9.5% year-over-year. The company currently operates 924 warehouses globally and conducts e-commerce in several countries.","2026-03-05 21:19:41",[6087,6090],{"exhibit_number":6044,"htm_reference":6088,"full_url":6089},"costex9918-k3526.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000025/costex9918-k3526.htm",{"exhibit_number":6063,"htm_reference":6091,"full_url":6092},"costex9928-k3526.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000025/costex9928-k3526.htm",{"symbol":5,"accessionnumber":5644,"filingdate":988,"sec_url":5646,"tags":6094,"headline":6096,"summary":6097,"sector":6038,"industry":6039,"date_processed":6098,"impact_score":6041,"exhibits":6099,"isLocked":6047},{"events":6095},[6035],"Costco Declares Quarterly Cash Dividend","Costco Wholesale Corporation announced on January 15, 2026, that its Board of Directors declared a quarterly cash dividend of $1.30 per share on its common stock. This dividend is payable on February 13, 2026, to shareholders of record as of the close of business on January 30, 2026.","2026-01-21 21:16:40",[6100],{"exhibit_number":6044,"htm_reference":6101,"full_url":6102},"costex9918-k11526.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983226000016/costex9918-k11526.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1138,"sec_url":5656,"tags":6104,"headline":6108,"summary":6109,"sector":6038,"industry":6039,"date_processed":6110,"impact_score":6041,"exhibits":6111,"isLocked":6047},{"2.02":6105,"9.01":6106},[6053,6054],[6107],"Exhibits Furnished","Costco Reports 8.2% Increase in Net Sales for First Quarter Fiscal 2026","On December 11, 2025, Costco Wholesale Corporation announced its operating results for the first quarter of fiscal 2026. The company reported an 8.2% increase in net sales to $65.98 billion, with net income of $2,001 million, or $4.50 per diluted share. This represents an increase from the previous year's net sales of $60.99 billion and net income of $1,798 million, or $4.04 per diluted share. The increase in net sales was driven by higher comparable sales across various regions, including a 20.5% increase in digitally-enabled sales. The company also furnished a press release and supplemental earnings information as exhibits.","2025-12-11 21:22:41",[6112,6115],{"exhibit_number":6044,"htm_reference":6113,"full_url":6114},"costex9918-k121125.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000164/costex9918-k121125.htm",{"exhibit_number":6063,"htm_reference":6116,"full_url":6117},"costex9928-k121125.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000164/costex9928-k121125.htm",{"symbol":5,"accessionnumber":5659,"filingdate":1342,"sec_url":5661,"tags":6119,"headline":6120,"summary":6121,"sector":6038,"industry":6039,"date_processed":6122,"impact_score":6123,"exhibits":6124,"isLocked":6047},{},"Approval of Fiscal 2026 Executive Bonus Criteria","On October 14, 2025, Costco Wholesale Corporation's Compensation Committee approved the fiscal 2026 criteria for bonuses to executive officers. Executive officers, excluding the Chief Executive Officer, are eligible for bonuses up to $371,200, with potential payments based on sales and pre-tax income targets. The Chief Executive Officer is eligible for a bonus up to $1.12 million, also based on sales and pre-tax income targets. Environmental and social performance metrics are also considered for bonus eligibility. The Fiscal 2026 Executive Bonus Plan is attached as Exhibit 10.1.","2025-10-20 21:25:43","MISSING",[6125],{"exhibit_number":6126,"htm_reference":6127,"full_url":6128},"EX-10.1","costex1018-k101425.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000107/costex1018-k101425.htm",{"symbol":5,"accessionnumber":5664,"filingdate":1359,"sec_url":5666,"tags":6130,"headline":6133,"summary":6134,"sector":6038,"industry":6039,"date_processed":6135,"impact_score":6041,"exhibits":6136,"isLocked":6047},{"8.01":6131,"9.01":6132},[6035],[6107],"Costco Declares Quarterly Cash Dividend of $1.30 Per Share","Costco Wholesale Corporation announced on October 15, 2025, that its Board of Directors declared a quarterly cash dividend of $1.30 per share on its common stock. The dividend is payable on November 14, 2025, to shareholders of record as of October 31, 2025. This announcement is supplemented by a press release providing details on the dividend and Costco's operations.","2025-10-15 20:31:43",[6137],{"exhibit_number":6044,"htm_reference":6138,"full_url":6139},"costex9918-k101525.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000105/costex9918-k101525.htm",{"symbol":5,"accessionnumber":5675,"filingdate":1433,"sec_url":5677,"tags":6141,"headline":6144,"summary":6145,"sector":6038,"industry":6039,"date_processed":6146,"impact_score":6041,"exhibits":6147,"isLocked":6047},{"2.02":6142,"9.01":6143},[6053],[6107],"Costco Reports Strong Fourth Quarter and Fiscal Year 2025 Results","Costco Wholesale Corporation announced its operating results for the 16-week fourth quarter and the 52-week fiscal year ended August 31, 2025. Net sales increased by 8.0% to $84.4 billion in the fourth quarter and by 8.1% to $269.9 billion for the fiscal year. Comparable sales also showed growth across various regions. Net income for the fourth quarter was $2.610 billion, and for the fiscal year, it was $8.099 billion. The company currently operates 914 warehouses globally and e-commerce sites in several countries. A conference call to discuss these results is scheduled for September 25, 2025.","2025-09-25 20:18:47",[6148,6151],{"exhibit_number":6044,"htm_reference":6149,"full_url":6150},"costex9918-k92525.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000093/costex9918-k92525.htm",{"exhibit_number":6063,"htm_reference":6152,"full_url":6153},"costex9928-k92525.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000093/costex9928-k92525.htm",{"symbol":5,"accessionnumber":5680,"filingdate":1616,"sec_url":5682,"tags":6155,"headline":6159,"summary":6160,"sector":6038,"industry":6039,"date_processed":6161,"impact_score":6041,"exhibits":6162,"isLocked":6047},{"5.02":6156},[6157,6158],"COO Resignation","New COO Appointed","COO Retirement and New Appointment at Costco","On August 4, 2025, Costco Wholesale Corporation announced that Russ Miller, Senior Executive Vice President and COO of U.S. and Mexico Operations, will retire effective February 2026. Caton Frates, currently the Executive Vice President and COO of the Southwest Division, will be appointed to the role of Senior Executive Vice President, Warehouse Operations - U.S. and Mexico, also effective February 2026.","2025-08-21 22:54:09",[],{"symbol":5,"accessionnumber":5685,"filingdate":1703,"sec_url":5687,"tags":6164,"headline":6167,"summary":6168,"sector":6038,"industry":6039,"date_processed":6169,"impact_score":6041,"exhibits":6170,"isLocked":6047},{"8.01":6165,"9.01":6166},[6035],[6107],"Costco Announces Quarterly Dividend","Costco Wholesale Corporation declared a quarterly cash dividend of $1.30 per share, payable on August 15, 2025, to shareholders of record by August 1, 2025. The announcement was made via a press release on July 16, 2025.","2025-08-22 05:08:00",[6171],{"exhibit_number":6044,"htm_reference":6172,"full_url":6173},"costex9918-k71625.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000061/costex9918-k71625.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1828,"sec_url":5692,"tags":6175,"headline":6179,"summary":6180,"sector":6038,"industry":6039,"date_processed":6181,"impact_score":6041,"exhibits":6182,"isLocked":6047},{"5.02":6176},[6177,6178],"CAO Resignation","New CAO Appointed","Costco Announces Retirement of CAO and Appointment of New CAO","On June 10, 2025, Costco Wholesale Corporation announced the retirement of Dan Hines, Senior Vice President, Corporate Controller, and Principal Accounting Officer, effective June 30, 2025. Hines will retire in January 2026 following 35 years of service. Tiffany Barbre has been appointed as the new Senior Vice President, Corporate Controller, and Principal Accounting Officer, effective July 1, 2025. Barbre, who has been with Costco since 2005, will receive an annual base salary of $340,000, eligibility for an annual cash incentive bonus of $100,000, and annual restricted stock unit grants with an estimated target value of $2 million for fiscal 2026.","2025-08-22 15:09:30",[],{"symbol":5,"accessionnumber":5700,"filingdate":1878,"sec_url":5702,"tags":6184,"headline":6187,"summary":6188,"sector":6038,"industry":6039,"date_processed":6189,"impact_score":6041,"exhibits":6190,"isLocked":6047},{"2.02":6185,"9.01":6186},[6053],[6107],"Costco Wholesale Reports Strong Earnings for Q3 and YTD Fiscal 2025","Costco Wholesale Corporation reported an 8.0% increase in net sales for the third quarter and an 8.2% increase for the first 36 weeks of fiscal 2025. The company saw net income rise to $1.90 billion for the quarter and $5.49 billion for the first 36 weeks, with diluted earnings per share at $4.28 and $12.34 respectively. Comparable sales also showed growth across all regions, with e-commerce sales seeing particularly strong growth.","2025-08-22 17:35:44",[6191,6194],{"exhibit_number":6044,"htm_reference":6192,"full_url":6193},"costex9918-k52925.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000031/costex9918-k52925.htm",{"exhibit_number":6063,"htm_reference":6195,"full_url":6196},"costex9928-k52925.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000031/costex9928-k52925.htm",{"symbol":5,"accessionnumber":5705,"filingdate":2036,"sec_url":5707,"tags":6198,"headline":6201,"summary":6202,"sector":6038,"industry":6039,"date_processed":6203,"impact_score":6075,"exhibits":6204,"isLocked":6047},{"8.01":6199,"9.01":6200},[6071],[6107],"Costco Increases Quarterly Cash Dividend by $0.14 Per Share","On April 16, 2025, Costco Wholesale Corporation's Board of Directors declared a quarterly cash dividend on its common stock and approved an increase from $1.16 to $1.30 per share, amounting to $5.20 annually. The dividend is payable on May 16, 2025, to shareholders of record at the close of business on May 2, 2025.","2025-08-23 15:41:38",[],{"symbol":5,"accessionnumber":5715,"filingdate":2191,"sec_url":5717,"tags":6206,"headline":6209,"summary":6210,"sector":6038,"industry":6039,"date_processed":6211,"impact_score":6041,"exhibits":6212,"isLocked":6047},{"2.02":6207,"9.01":6208},[6053,6054],[6107],"Costco Reports Increased Sales and Net Income for Q2 and First 24 Weeks of Fiscal 2025","On March 6, 2025, Costco Wholesale Corporation announced its operating results for the second quarter and the first 24 weeks of fiscal 2025, revealing a 9.1% increase in net sales for Q2 to $62.53 billion and an 8.3% increase for the first 24 weeks to $123.52 billion. Net income for Q2 was $1,788 million, and for the first 24 weeks, it was $3.59 billion. February sales also showed an 8.8% increase to $19.81 billion, with comparable sales showing positive growth across various regions. The company operates 897 warehouses globally and conducts e-commerce in several countries.","2025-08-23 21:39:04",[],{"symbol":5,"accessionnumber":5720,"filingdate":2316,"sec_url":5722,"tags":6214,"headline":6219,"summary":6220,"sector":6038,"industry":6039,"date_processed":6221,"impact_score":6075,"exhibits":6222,"isLocked":6047},{"5.02":6215},[6216,6217,6218],"Executive Compensation Detail","CFO Resignation","Key Executive Departure","Richard Galanti Retires from Costco","On January 30, 2025, Richard Galanti retired from his position as Executive Vice President at Costco Wholesale Corporation, following his prior retirement as Chief Financial Officer effective March 15, 2024. Galanti also concluded his tenure on the Board of Directors at the 2025 Annual Meeting.","2025-11-16 22:41:01",[],{"symbol":5,"accessionnumber":5725,"filingdate":2342,"sec_url":5727,"tags":6224,"headline":6229,"summary":6230,"sector":6038,"industry":6039,"date_processed":6231,"impact_score":6041,"exhibits":6232,"isLocked":6047},{"5.07":6225,"8.01":6228},[6226,6227],"Director Elections Results","Shareholder Rejection",[6035],"Costco Announces Quarterly Dividend and Shareholder Vote Results","Costco Wholesale Corporation declared a quarterly cash dividend of $1.16 per share, payable on February 21, 2025, to shareholders of record on February 7, 2025. At the Annual Meeting of Shareholders held on January 23, 2025, all items voted on, including the election of directors, the ratification of KPMG LLP as independent auditors, and the advisory vote on executive compensation, were approved. However, a shareholder proposal regarding the risks of maintaining DEI efforts was not approved.","2025-11-17 23:40:43",[6233],{"exhibit_number":6044,"htm_reference":6234,"full_url":6235},"costex9918-k12325.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983225000005/costex9918-k12325.htm",{"symbol":5,"accessionnumber":5735,"filingdate":2489,"sec_url":5737,"tags":6237,"headline":6240,"summary":6241,"sector":6038,"industry":6039,"date_processed":6242,"impact_score":6243,"exhibits":6244,"isLocked":6047},{"2.02":6238,"9.01":6239},[6054],[6107],"Costco Reports First Quarter Fiscal 2025 Results","Costco Wholesale Corporation reported its first quarter fiscal 2025 operating results, showing a 7.5% increase in net sales to $60.99 billion and a rise in net income to $1.798 billion. Comparable sales also increased across all regions. A press release and supplemental financial information are attached as exhibits.","2025-11-25 23:06:38","LOW",[6245,6248],{"exhibit_number":6044,"htm_reference":6246,"full_url":6247},"costex9918-k121224.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000075/costex9918-k121224.htm",{"exhibit_number":6063,"htm_reference":6249,"full_url":6250},"costexhibit9928-k121224.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000075/costexhibit9928-k121224.htm",{"symbol":5,"accessionnumber":5740,"filingdate":2602,"sec_url":5742,"tags":6252,"headline":6256,"summary":6257,"sector":6038,"industry":6039,"date_processed":6258,"impact_score":6243,"exhibits":6259,"isLocked":6047},{"5.02":6253,"9.01":6255},[6254],"No viable tag",[6107],"Costco Announces Fiscal 2025 Executive Bonus Criteria","On November 4, 2024, Costco Wholesale Corporation's Board of Directors approved the fiscal 2025 criteria for executive bonuses. The Compensation Committee and Nominating and Governance Committee set bonus targets for executive officers, with potential payments based on sales, pre-tax income, and environmental and social performance metrics. For fiscal 2025, executive officers excluding the CEO can earn bonuses up to $232,000, and the CEO can earn up to $700,000. The fiscal 2025 Executive Bonus Plan is attached as Exhibit 10.1.","2025-12-02 23:47:22",[6260],{"exhibit_number":6126,"htm_reference":6261,"full_url":6262},"costex1018-k11424.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000054/costex1018-k11424.htm",{"symbol":5,"accessionnumber":5745,"filingdate":2686,"sec_url":5747,"tags":6264,"headline":6036,"summary":6267,"sector":6038,"industry":6039,"date_processed":6268,"impact_score":6041,"exhibits":6269,"isLocked":6047},{"8.01":6265,"9.01":6266},[6035],[6107],"Costco Wholesale Corporation declared a quarterly cash dividend of $1.16 per share, payable on November 15, 2024, to shareholders of record on November 1, 2024. The filing also includes financial statements and a press release.","2025-12-05 23:49:03",[6270],{"exhibit_number":6044,"htm_reference":6271,"full_url":6272},"costex9918-k101624.htm","https://www.sec.gov/Archives/edgar/data/909832/000090983224000052/costex9918-k101624.htm",null,1789889677333]