[{"data":1,"prerenderedAt":5360},["ShallowReactive",2],{"company-overview-CPRT":3},{"company_profile":4,"ohlc":15,"spy":3387,"trading_signals":4663,"company_actions":4794,"filings_8k":5093,"report_history":5359,"insider_summary":5359,"filings_summary":5359,"financials_summary":5359,"institutional_summary":5359,"seo_links":5359},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CPRT","Copart Inc.","NASDAQ","XNGS","Industrials","Specialty Business Services",13086,"https://www.copart.com","\"Copart Inc. is a global leader in online vehicle auctions, providing a platform for buyers and sellers to auction and purchase vehicles of various types. The company's primary function is to facilitate the remarketing of vehicles including cars, trucks, SUVs, motorcycles, RVs, and more, often sourced from insurance companies, dealerships, and fleet operators. Copart's innovative model leverages technology to enhance the auction process, providing a fully digital marketplace accessible to a diverse range of participants worldwide.","",[16,22,27,33,39,44,50,56,62,68,74,80,86,92,98,102,106,112,117,123,129,134,139,145,151,155,161,167,172,178,183,188,193,198,203,209,214,219,224,230,236,242,248,253,257,263,269,274,280,284,287,292,298,303,307,312,318,323,328,334,339,344,349,354,360,364,368,372,377,382,386,392,396,400,404,409,413,419,424,428,433,438,444,449,454,457,462,467,471,474,479,484,490,495,497,501,503,505,510,513,517,522,525,528,533,538,541,544,547,550,553,557,560,563,566,569,571,576,579,582,584,586,590,595,598,600,604,608,611,616,620,624,630,636,642,648,653,659,665,671,676,681,687,693,699,704,709,715,720,725,731,737,743,749,755,761,765,771,776,782,787,792,797,800,806,812,817,821,826,831,836,842,846,851,856,861,867,872,877,881,885,889,894,898,904,909,914,919,922,925,929,933,938,943,948,953,958,962,966,972,975,978,981,984,988,990,995,1000,1006,1012,1017,1023,1027,1033,1037,1041,1047,1052,1058,1064,1070,1076,1082,1087,1093,1099,1105,1111,1117,1122,1126,1131,1136,1141,1147,1152,1157,1161,1165,1171,1175,1180,1183,1189,1192,1197,1201,1205,1211,1216,1222,1228,1234,1240,1246,1252,1258,1264,1270,1276,1282,1287,1293,1298,1303,1308,1313,1317,1322,1326,1330,1336,1340,1345,1351,1357,1363,1368,1374,1380,1385,1391,1397,1400,1405,1409,1414,1418,1423,1427,1431,1435,1439,1444,1448,1452,1455,1459,1464,1469,1474,1479,1484,1489,1493,1498,1503,1509,1514,1519,1525,1527,1531,1536,1541,1546,1549,1552,1555,1561,1567,1573,1579,1584,1590,1596,1600,1606,1612,1618,1624,1629,1635,1641,1647,1653,1659,1665,1671,1675,1681,1687,1693,1699,1704,1710,1716,1721,1727,1732,1738,1743,1748,1754,1757,1763,1769,1775,1779,1785,1791,1796,1802,1807,1813,1819,1825,1830,1836,1842,1847,1853,1859,1865,1870,1875,1881,1886,1892,1898,1904,1909,1915,1920,1924,1929,1934,1938,1944,1950,1956,1962,1967,1972,1978,1984,1986,1990,1995,2001,2006,2011,2015,2020,2026,2031,2036,2041,2047,2050,2056,2059,2065,2069,2074,2079,2085,2089,2093,2098,2104,2108,2114,2119,2124,2129,2134,2136,2139,2145,2149,2154,2160,2165,2170,2175,2180,2184,2189,2194,2199,2202,2207,2212,2216,2221,2226,2230,2234,2239,2245,2250,2255,2260,2263,2268,2273,2278,2282,2287,2291,2294,2298,2300,2302,2307,2311,2316,2321,2325,2331,2336,2340,2345,2350,2353,2359,2365,2369,2374,2379,2384,2390,2395,2398,2401,2405,2408,2413,2417,2422,2427,2431,2435,2438,2442,2447,2449,2452,2456,2460,2464,2468,2473,2478,2482,2488,2494,2499,2502,2508,2512,2518,2522,2527,2530,2535,2538,2542,2544,2548,2551,2557,2561,2566,2570,2574,2579,2583,2587,2590,2595,2600,2603,2608,2612,2617,2619,2624,2627,2632,2637,2641,2644,2646,2650,2655,2659,2663,2668,2673,2676,2679,2684,2686,2691,2694,2699,2705,2709,2712,2716,2720,2725,2730,2732,2734,2736,2738,2742,2745,2748,2752,2756,2761,2764,2766,2770,2774,2778,2782,2784,2787,2791,2794,2799,2802,2806,2809,2813,2816,2820,2822,2826,2829,2832,2836,2839,2841,2843,2847,2850,2854,2858,2861,2865,2869,2872,2876,2879,2883,2887,2890,2894,2898,2902,2906,2910,2915,2919,2922,2925,2928,2933,2936,2939,2941,2944,2948,2951,2954,2957,2961,2964,2969,2971,2973,2976,2980,2983,2985,2989,2992,2994,2998,3001,3007,3012,3015,3017,3023,3026,3030,3036,3039,3042,3047,3050,3053,3058,3060,3062,3065,3069,3073,3076,3081,3085,3089,3092,3097,3100,3103,3105,3108,3110,3114,3117,3120,3125,3129,3131,3133,3137,3140,3142,3145,3148,3151,3154,3159,3162,3164,3166,3168,3170,3172,3175,3178,3182,3185,3187,3190,3192,3195,3198,3202,3206,3209,3212,3216,3220,3222,3225,3228,3232,3235,3239,3241,3247,3250,3255,3260,3266,3271,3277,3282,3288,3292,3298,3304,3308,3312,3316,3320,3324,3328,3332,3335,3338,3342,3345,3350,3354,3359,3363,3366,3370,3373,3376,3382],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",29.6,29.64,29.17,29.28,{"symbol":5,"time":23,"open":24,"high":24,"low":25,"close":26},"2026-09-17",30.8,29.45,29.66,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",30.57,30.96,30.47,30.82,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",31.55,31.83,30.99,31.04,{"symbol":5,"time":40,"open":41,"high":36,"low":42,"close":43},"2026-09-14",30.63,30.25,31.73,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",32.01,32.05,29.58,29.95,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",31.91,32.26,30.54,30.75,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",32.36,32.5,31.74,32.03,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",33.17,33.53,32.4,32.6,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",33.33,33.91,33.01,33.72,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",33.52,34.44,32.94,33.58,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",32.38,32.49,31.89,32.16,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",32.74,32.86,32.27,32.47,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",32.96,33.48,32.76,32.99,{"symbol":5,"time":99,"open":89,"high":100,"low":101,"close":97},"2026-08-28",33.25,32.84,{"symbol":5,"time":103,"open":104,"high":94,"low":105,"close":96},"2026-08-27",32.43,32.39,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-26",33,33.42,32.65,32.67,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":70},"2026-08-25",32.8,33.5,32.22,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-24",34.04,34.08,33.15,33.26,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",34.48,34.6,33.78,33.8,{"symbol":5,"time":130,"open":131,"high":132,"low":109,"close":133},"2026-08-20",33.49,34.63,34.33,{"symbol":5,"time":135,"open":136,"high":137,"low":35,"close":138},"2026-08-19",31.64,33.88,33.85,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-18",32.02,33.55,30.9,31.51,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-17",31.33,32.15,31.28,31.7,{"symbol":5,"time":152,"open":153,"high":60,"low":18,"close":154},"2026-08-14",29.7,31.61,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-13",29.18,29.69,28.85,29.39,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-12",29.08,29.2,28.68,28.99,{"symbol":5,"time":168,"open":169,"high":26,"low":170,"close":171},"2026-08-11",29.3,29.19,29.4,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-10",29.36,29.67,28.94,29.59,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":26},"2026-08-07",28.71,29.86,28.7,{"symbol":5,"time":184,"open":185,"high":163,"low":186,"close":187},"2026-08-06",28.87,28.55,29.01,{"symbol":5,"time":189,"open":190,"high":190,"low":191,"close":192},"2026-08-05",29.71,28.57,28.91,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":171},"2026-08-04",29.05,29.47,28.83,{"symbol":5,"time":199,"open":18,"high":200,"low":201,"close":202},"2026-08-03",30.07,29.06,29.35,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-07-31",29,29.24,28.78,29.12,{"symbol":5,"time":210,"open":211,"high":211,"low":212,"close":213},"2026-07-30",30.26,28.86,29.57,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":32},"2026-07-29",30.62,31.42,30.2,{"symbol":5,"time":220,"open":221,"high":222,"low":221,"close":223},"2026-07-28",30.44,31.2,30.69,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-27",28.36,29.94,28.21,29.79,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-24",27.3,28.13,27.14,27.94,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-23",27.1,27.23,26.81,27.2,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-22",27.49,27.6,26.98,27.17,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":247},"2026-07-21",26.95,27.22,26.85,{"symbol":5,"time":254,"open":255,"high":255,"low":256,"close":244},"2026-07-20",27.73,27.19,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-17",28.65,28.76,27.36,27.61,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-16",27.33,28.33,27.32,28.29,{"symbol":5,"time":270,"open":271,"high":272,"low":239,"close":273},"2026-07-15",27.64,28.1,27.28,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-14",27.45,27.97,27.31,27.52,{"symbol":5,"time":281,"open":271,"high":282,"low":283,"close":276},"2026-07-13",27.91,27.29,{"symbol":5,"time":285,"open":286,"high":191,"low":244,"close":279},"2026-07-10",28.42,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":266},"2026-07-09",28.5,28.62,27.81,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-08",29.31,29.37,28.53,28.59,{"symbol":5,"time":299,"open":300,"high":301,"low":20,"close":302},"2026-07-07",29.72,29.92,29.27,{"symbol":5,"time":304,"open":305,"high":221,"low":306,"close":206},"2026-07-06",29.98,28.84,{"symbol":5,"time":308,"open":309,"high":310,"low":186,"close":311},"2026-07-02",29.03,30.02,30.01,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-01",28.73,29.21,28.46,28.79,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":320},"2026-06-30",28.19,28.52,27.85,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":272},"2026-06-29",30.32,30.53,28.08,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-26",30.3,30.84,30.24,30.55,{"symbol":5,"time":335,"open":336,"high":337,"low":336,"close":338},"2026-06-25",29.8,30.93,30.05,{"symbol":5,"time":340,"open":341,"high":342,"low":158,"close":343},"2026-06-24",29.82,30.61,30.4,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":18},"2026-06-23",29.83,30.06,29.52,{"symbol":5,"time":350,"open":351,"high":301,"low":352,"close":353},"2026-06-22",29.81,29.41,29.48,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-18",29.55,30.29,29.46,30.23,{"symbol":5,"time":361,"open":221,"high":362,"low":363,"close":348},"2026-06-17",30.79,29.5,{"symbol":5,"time":365,"open":366,"high":143,"low":366,"close":367},"2026-06-16",30.38,30.74,{"symbol":5,"time":369,"open":370,"high":370,"low":371,"close":330},"2026-06-15",31.03,30.09,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":55},"2026-06-12",31.06,31.15,30.45,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":374},"2026-06-11",31.4,31.44,30.87,{"symbol":5,"time":383,"open":379,"high":384,"low":55,"close":385},"2026-06-10",31.56,31.36,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-09",30.89,31.62,30.65,31.31,{"symbol":5,"time":393,"open":394,"high":385,"low":31,"close":395},"2026-06-08",30.81,30.86,{"symbol":5,"time":397,"open":374,"high":398,"low":399,"close":30},"2026-06-05",31.35,30.64,{"symbol":5,"time":401,"open":388,"high":402,"low":399,"close":403},"2026-06-04",31.76,30.77,{"symbol":5,"time":405,"open":216,"high":406,"low":407,"close":408},"2026-06-03",30.78,29.97,30.35,{"symbol":5,"time":410,"open":411,"high":412,"low":221,"close":395},"2026-06-02",31.99,32,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-01",32.71,32.95,31.95,32.32,{"symbol":5,"time":420,"open":421,"high":142,"low":422,"close":423},"2026-05-29",33.12,32.73,32.77,{"symbol":5,"time":425,"open":426,"high":427,"low":91,"close":427},"2026-05-28",32.85,33.28,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":426},"2026-05-27",33.38,34.05,32.83,{"symbol":5,"time":434,"open":435,"high":119,"low":436,"close":437},"2026-05-26",33.86,32.98,33.24,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-22",34.18,35.66,33.65,33.79,{"symbol":5,"time":445,"open":72,"high":446,"low":447,"close":448},"2026-05-21",34.53,32.62,34.4,{"symbol":5,"time":450,"open":451,"high":100,"low":452,"close":453},"2026-05-20",33.02,32.37,33.04,{"symbol":5,"time":455,"open":456,"high":119,"low":453,"close":421},"2026-05-19",33.56,{"symbol":5,"time":458,"open":459,"high":460,"low":459,"close":461},"2026-05-18",32.35,33.67,33.44,{"symbol":5,"time":463,"open":432,"high":464,"low":465,"close":466},"2026-05-15",33.2,32.29,32.3,{"symbol":5,"time":468,"open":469,"high":100,"low":470,"close":110},"2026-05-14",32.9,32.61,{"symbol":5,"time":472,"open":464,"high":427,"low":473,"close":78},"2026-05-13",32.56,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":461},"2026-05-12",33.63,33.75,33.14,{"symbol":5,"time":480,"open":127,"high":481,"low":482,"close":483},"2026-05-11",33.9,33.13,33.27,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-08",33.7,34.12,33.39,33.94,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":137},"2026-05-07",33.37,34.27,33.29,{"symbol":5,"time":496,"open":72,"high":476,"low":72,"close":488},"2026-05-06",{"symbol":5,"time":498,"open":121,"high":499,"low":500,"close":121},"2026-05-05",33.36,32.87,{"symbol":5,"time":502,"open":427,"high":486,"low":453,"close":494},"2026-05-04",{"symbol":5,"time":504,"open":131,"high":486,"low":482,"close":483},"2026-05-01",{"symbol":5,"time":506,"open":507,"high":461,"low":508,"close":509},"2026-04-30",33.31,32.89,33.11,{"symbol":5,"time":511,"open":437,"high":430,"low":512,"close":70},"2026-04-29",33.03,{"symbol":5,"time":514,"open":515,"high":476,"low":516,"close":515},"2026-04-28",33.34,33.07,{"symbol":5,"time":518,"open":72,"high":519,"low":520,"close":521},"2026-04-27",33.54,32.93,33.19,{"symbol":5,"time":523,"open":79,"high":524,"low":88,"close":516},"2026-04-24",33.64,{"symbol":5,"time":526,"open":115,"high":527,"low":427,"close":137},"2026-04-23",33.96,{"symbol":5,"time":529,"open":530,"high":531,"low":76,"close":532},"2026-04-22",33.83,34.13,33.68,{"symbol":5,"time":534,"open":127,"high":535,"low":536,"close":537},"2026-04-21",34.52,33.62,33.74,{"symbol":5,"time":539,"open":70,"high":481,"low":100,"close":540},"2026-04-20",33.76,{"symbol":5,"time":542,"open":530,"high":530,"low":521,"close":543},"2026-04-17",33.45,{"symbol":5,"time":545,"open":488,"high":486,"low":546,"close":483},"2026-04-16",33.16,{"symbol":5,"time":548,"open":100,"high":549,"low":94,"close":499},"2026-04-15",33.61,{"symbol":5,"time":551,"open":521,"high":142,"low":552,"close":494},"2026-04-14",33.09,{"symbol":5,"time":554,"open":555,"high":430,"low":556,"close":100},"2026-04-13",32.7,32.48,{"symbol":5,"time":558,"open":97,"high":559,"low":104,"close":96},"2026-04-10",33.1,{"symbol":5,"time":561,"open":516,"high":121,"low":562,"close":97},"2026-04-09",32.46,{"symbol":5,"time":564,"open":565,"high":431,"low":421,"close":64},"2026-04-08",33.73,{"symbol":5,"time":567,"open":59,"high":568,"low":59,"close":509},"2026-04-07",33.32,{"symbol":5,"time":570,"open":507,"high":519,"low":67,"close":101},"2026-04-06",{"symbol":5,"time":572,"open":573,"high":442,"low":574,"close":575},"2026-04-02",32.81,32.51,33.4,{"symbol":5,"time":577,"open":482,"high":76,"low":578,"close":451},"2026-04-01",32.91,{"symbol":5,"time":580,"open":578,"high":581,"low":556,"close":464},"2026-03-31",33.46,{"symbol":5,"time":583,"open":447,"high":108,"low":91,"close":470},"2026-03-30",{"symbol":5,"time":585,"open":512,"high":453,"low":82,"close":104},"2026-03-27",{"symbol":5,"time":587,"open":482,"high":588,"low":589,"close":512},"2026-03-26",33.92,32.92,{"symbol":5,"time":591,"open":482,"high":592,"low":593,"close":594},"2026-03-25",33.57,32.24,33.08,{"symbol":5,"time":596,"open":552,"high":597,"low":447,"close":101},"2026-03-24",33.23,{"symbol":5,"time":599,"open":427,"high":481,"low":451,"close":488},"2026-03-23",{"symbol":5,"time":601,"open":602,"high":603,"low":602,"close":89},"2026-03-20",32.45,33.06,{"symbol":5,"time":605,"open":436,"high":568,"low":606,"close":607},"2026-03-19",32.2,32.52,{"symbol":5,"time":609,"open":76,"high":610,"low":436,"close":108},"2026-03-18",33.69,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":431},"2026-03-17",34.19,34.62,33.81,{"symbol":5,"time":617,"open":618,"high":619,"low":524,"close":137},"2026-03-16",34.43,34.77,{"symbol":5,"time":621,"open":622,"high":133,"low":65,"close":623},"2026-03-13",34.24,34.09,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-03-12",35.51,36.01,33.95,33.97,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-03-11",36.37,36.56,35.36,35.55,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-03-10",37.43,37.48,36.16,36.31,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-03-09",37.39,37.74,37.05,37.57,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":645},"2026-03-06",37.69,37.83,36.86,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-03-05",37.84,38.42,37.67,38.02,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-03-04",38.34,38.53,37.7,37.94,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-03",38.31,38.84,37.86,38.48,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":667},"2026-03-02",37.63,38.6,37.41,{"symbol":5,"time":677,"open":678,"high":679,"low":633,"close":680},"2026-02-27",36.96,38.12,38.09,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-02-26",36.38,37.19,36.21,37.15,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-02-25",35.38,36.09,35.19,35.84,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-02-24",35.53,35.74,34.73,35.28,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":634},"2026-02-23",36.42,36.44,35.12,{"symbol":5,"time":705,"open":706,"high":707,"low":615,"close":708},"2026-02-20",34.3,36.73,36.48,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-19",37.68,38.07,37.34,37.65,{"symbol":5,"time":716,"open":717,"high":664,"low":718,"close":719},"2026-02-18",37.47,37.2,37.75,{"symbol":5,"time":721,"open":663,"high":722,"low":723,"close":724},"2026-02-17",37.96,36.82,37.52,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-13",37.06,37.91,36.97,37.49,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-02-12",39.5,39.61,36.52,36.72,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-02-11",40.15,40.29,39.45,39.51,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-02-10",40.24,40.95,39.95,40.35,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-02-09",40.32,40.41,39.94,40.3,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-02-06",39.86,40.75,39.84,40.36,{"symbol":5,"time":762,"open":751,"high":763,"low":733,"close":764},"2026-02-05",40.4,39.88,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-02-04",39.25,40.25,39.16,40.16,{"symbol":5,"time":772,"open":733,"high":773,"low":774,"close":775},"2026-02-03",39.57,38.75,38.94,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-02",40.26,40.58,39.66,39.68,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":779},"2026-01-30",39.96,40.64,39.8,{"symbol":5,"time":788,"open":789,"high":789,"low":790,"close":791},"2026-01-29",40.65,39.73,40.28,{"symbol":5,"time":793,"open":794,"high":795,"low":754,"close":796},"2026-01-28",40.37,40.97,40.62,{"symbol":5,"time":798,"open":799,"high":799,"low":739,"close":794},"2026-01-27",41.3,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-26",41.31,41.6,41.19,41.54,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-23",41.14,41.78,41.12,41.4,{"symbol":5,"time":813,"open":802,"high":814,"low":815,"close":816},"2026-01-22",41.79,41.16,41.27,{"symbol":5,"time":818,"open":819,"high":814,"low":820,"close":802},"2026-01-21",40.92,40.73,{"symbol":5,"time":822,"open":823,"high":824,"low":768,"close":825},"2026-01-20",40.84,40.88,40.71,{"symbol":5,"time":827,"open":828,"high":816,"low":829,"close":830},"2026-01-16",41.18,40.46,41.04,{"symbol":5,"time":832,"open":833,"high":802,"low":834,"close":835},"2026-01-15",40.13,39.91,41.25,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-14",39.82,40.31,39.79,39.99,{"symbol":5,"time":843,"open":844,"high":745,"low":741,"close":845},"2026-01-13",39.83,39.87,{"symbol":5,"time":847,"open":848,"high":833,"low":849,"close":850},"2026-01-12",39.78,39.56,39.92,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":844},"2026-01-09",39.14,40.08,38.77,{"symbol":5,"time":857,"open":712,"high":858,"low":859,"close":860},"2026-01-08",39.52,37.88,39.04,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-01-07",38.96,39.23,38.14,38.19,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":863},"2026-01-06",38.43,39.06,38.33,{"symbol":5,"time":873,"open":874,"high":875,"low":675,"close":876},"2026-01-05",37.6,39.15,38.54,{"symbol":5,"time":878,"open":875,"high":875,"low":879,"close":880},"2026-01-02",37.61,37.77,{"symbol":5,"time":882,"open":883,"high":733,"low":884,"close":875},"2025-12-31",39.35,39.13,{"symbol":5,"time":886,"open":887,"high":790,"low":888,"close":733},"2025-12-30",39.41,39.28,{"symbol":5,"time":890,"open":891,"high":773,"low":892,"close":893},"2025-12-29",39.3,39.08,39.49,{"symbol":5,"time":895,"open":870,"high":896,"low":897,"close":891},"2025-12-26",39.33,38.99,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-12-24",39.11,39.18,38.95,39.1,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":875},"2025-12-23",39.34,39.4,38.86,{"symbol":5,"time":910,"open":911,"high":912,"low":863,"close":913},"2025-12-22",39.01,39.55,39.36,{"symbol":5,"time":915,"open":916,"high":733,"low":917,"close":918},"2025-12-19",39.37,39.02,39.07,{"symbol":5,"time":920,"open":769,"high":733,"low":911,"close":921},"2025-12-18",39.22,{"symbol":5,"time":923,"open":668,"high":924,"low":668,"close":900},"2025-12-17",39.43,{"symbol":5,"time":926,"open":927,"high":864,"low":928,"close":875},"2025-12-16",38.76,38.59,{"symbol":5,"time":930,"open":870,"high":931,"low":928,"close":932},"2025-12-15",39.54,38.67,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":932},"2025-12-12",38.9,39,38.57,{"symbol":5,"time":939,"open":853,"high":940,"low":941,"close":942},"2025-12-11",39.38,38.61,38.69,{"symbol":5,"time":944,"open":945,"high":888,"low":946,"close":947},"2025-12-10",38.4,38.35,39.19,{"symbol":5,"time":949,"open":950,"high":674,"low":951,"close":952},"2025-12-09",38.41,38.26,38.44,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":950},"2025-12-08",38.72,38.79,38.18,{"symbol":5,"time":959,"open":935,"high":960,"low":961,"close":955},"2025-12-05",38.98,38.63,{"symbol":5,"time":963,"open":902,"high":875,"low":964,"close":965},"2025-12-04",38.68,38.8,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-12-03",38.91,39.29,38.73,38.85,{"symbol":5,"time":973,"open":888,"high":741,"low":974,"close":863},"2025-12-02",38.81,{"symbol":5,"time":976,"open":977,"high":781,"low":941,"close":875},"2025-12-01",38.66,{"symbol":5,"time":979,"open":980,"high":891,"low":974,"close":960},"2025-11-28",38.92,{"symbol":5,"time":982,"open":983,"high":921,"low":932,"close":774},"2025-11-26",39.05,{"symbol":5,"time":985,"open":986,"high":987,"low":974,"close":870},"2025-11-25",39.17,39.59,{"symbol":5,"time":989,"open":796,"high":789,"low":932,"close":968},"2025-11-24",{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":820},"2025-11-21",40.11,40.91,39.39,{"symbol":5,"time":996,"open":997,"high":814,"low":998,"close":999},"2025-11-20",41.39,40.87,41.02,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-19",41.42,41.7,41.1,41.37,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-11-18",41.34,41.75,41.06,41.32,{"symbol":5,"time":1013,"open":819,"high":1014,"low":1015,"close":1016},"2025-11-17",41.62,40.76,41.33,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-14",41.66,41.74,40.86,41.08,{"symbol":5,"time":1024,"open":1010,"high":1025,"low":1026,"close":1014},"2025-11-13",41.9,40.8,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-12",41.2,42.05,41.15,41.28,{"symbol":5,"time":1034,"open":1002,"high":1035,"low":1036,"close":1008},"2025-11-11",41.67,40.99,{"symbol":5,"time":1038,"open":1039,"high":805,"low":790,"close":1040},"2025-11-10",40.63,41.41,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-11-07",40.21,40.54,39.75,40.51,{"symbol":5,"time":1048,"open":1049,"high":1003,"low":1050,"close":1051},"2025-11-06",41.69,39.58,39.98,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-05",42.68,42.95,41.83,41.93,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-04",43.33,43.38,42.64,42.85,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-11-03",42.79,43.03,42.32,43,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-10-31",42.21,43.05,41.96,43.01,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-10-30",42.42,42.99,42.26,42.48,{"symbol":5,"time":1083,"open":1084,"high":1084,"low":1085,"close":1086},"2025-10-29",43.7,42.4,42.5,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-10-28",44,44.34,43.71,44.07,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-10-27",44.7,44.79,44.11,44.16,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-10-24",45.11,45.26,44.56,44.66,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-10-23",44.98,45.18,44.5,44.67,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-10-22",45.7,45.76,44.69,44.93,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1114},"2025-10-21",44.83,45.89,44.65,{"symbol":5,"time":1123,"open":1109,"high":1119,"low":1124,"close":1125},"2025-10-20",44.24,44.76,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1090},"2025-10-17",44.02,44.59,43.82,{"symbol":5,"time":1132,"open":1133,"high":1133,"low":1134,"close":1135},"2025-10-16",44.97,43.32,44.06,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1103},"2025-10-15",44.88,45,44.4,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-14",44.01,44.92,43.99,44.77,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1092},"2025-10-13",43.86,44.49,43.77,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1091,"close":1156},"2025-10-10",44.22,44.41,43.88,{"symbol":5,"time":1158,"open":1116,"high":1159,"low":1089,"close":1160},"2025-10-09",45.1,44.04,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1124,"close":1116},"2025-10-08",44.3,44.96,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-10-07",44.45,44.73,44.14,44.23,{"symbol":5,"time":1172,"open":1102,"high":1173,"low":1174,"close":1167},"2025-10-06",45.36,44.12,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1101},"2025-10-03",44.6,45.23,44.47,{"symbol":5,"time":1181,"open":1119,"high":1164,"low":1090,"close":1182},"2025-10-02",44.57,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-01",44.94,45.74,44.81,45.09,{"symbol":5,"time":1190,"open":1191,"high":1139,"low":1170,"close":1133},"2025-09-30",44.44,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1177},"2025-09-29",45.16,45.35,44.48,{"symbol":5,"time":1198,"open":1199,"high":1194,"low":1095,"close":1200},"2025-09-26",45.05,44.87,{"symbol":5,"time":1202,"open":1203,"high":1195,"low":1110,"close":1204},"2025-09-25",45.31,44.89,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-09-24",45.2,45.64,45.06,45.39,{"symbol":5,"time":1212,"open":1102,"high":1213,"low":1214,"close":1215},"2025-09-23",45.66,44.95,45.28,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-09-22",45.48,45.95,45.21,45.38,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-09-19",45.42,46.21,45.27,45.85,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-09-18",46.9,47,45.37,45.46,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-17",47.21,47.56,46.53,46.62,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-16",47.53,47.63,46.32,46.57,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-09-15",48.68,48.77,47.38,47.6,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-12",48.63,48.96,48.38,48.4,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-11",48.57,49.05,48.23,48.9,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-10",47.9,48.61,47.69,48.52,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-09",48.54,49.11,47.93,48.07,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-09-08",48.67,49.16,47.37,48.75,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1260},"2025-09-05",48.76,48.88,46.14,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-04",49.03,50.11,48.6,49.97,{"symbol":5,"time":1294,"open":1256,"high":1295,"low":1296,"close":1297},"2025-09-03",48.59,47.81,48.12,{"symbol":5,"time":1299,"open":1267,"high":1300,"low":1301,"close":1302},"2025-09-02",49.12,48.04,48.48,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1305},"2025-08-29",48.81,49.01,48.34,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1281},"2025-08-28",48.74,48.97,48.56,{"symbol":5,"time":1314,"open":1291,"high":1315,"low":1316,"close":1267},"2025-08-27",49.13,48.43,{"symbol":5,"time":1318,"open":1307,"high":1319,"low":1320,"close":1321},"2025-08-26",48.71,48.03,48.65,{"symbol":5,"time":1323,"open":1310,"high":1324,"low":1256,"close":1325},"2025-08-25",48.93,48.39,{"symbol":5,"time":1327,"open":1320,"high":1328,"low":1329,"close":1255},"2025-08-22",49.23,47.92,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-08-21",47.42,47.76,47.15,47.68,{"symbol":5,"time":1337,"open":1338,"high":1267,"low":1251,"close":1339},"2025-08-20",47.84,47.61,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1296},"2025-08-19",47.55,47.99,47.28,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-08-18",47.22,47.7,46.79,47.36,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-08-15",47.17,47.43,46.85,47.08,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-08-14",47.51,47.58,46.83,46.86,{"symbol":5,"time":1364,"open":1365,"high":1333,"low":1366,"close":1367},"2025-08-13",47.27,47.1,47.65,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-12",46.76,47.3,46.12,47.2,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-11",46.19,46.89,46.06,46.69,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1376},"2025-08-08",46.08,46.3,45.73,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-08-07",47.46,47.47,46.04,46.11,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-08-06",46.7,47.34,46.55,47.11,{"symbol":5,"time":1398,"open":1399,"high":1349,"low":1399,"close":1395},"2025-08-05",45.75,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1186},"2025-08-04",45.59,45.98,45.47,{"symbol":5,"time":1406,"open":1232,"high":1407,"low":1199,"close":1408},"2025-08-01",45.62,45.51,{"symbol":5,"time":1410,"open":1390,"high":1411,"low":1412,"close":1413},"2025-07-31",46.61,45.22,45.33,{"symbol":5,"time":1415,"open":1395,"high":1416,"low":1390,"close":1417},"2025-07-30",46.74,46.28,{"symbol":5,"time":1419,"open":1225,"high":1420,"low":1421,"close":1422},"2025-07-29",46.58,46.1,46.45,{"symbol":5,"time":1424,"open":1425,"high":1425,"low":1426,"close":1382},"2025-07-28",46.81,46.02,{"symbol":5,"time":1428,"open":1429,"high":1393,"low":1430,"close":1379},"2025-07-25",46.35,46.22,{"symbol":5,"time":1432,"open":1393,"high":1425,"low":1433,"close":1434},"2025-07-24",45.99,46.27,{"symbol":5,"time":1436,"open":1238,"high":1437,"low":1438,"close":1361},"2025-07-23",46.93,46.18,{"symbol":5,"time":1440,"open":1441,"high":1362,"low":1442,"close":1443},"2025-07-22",46.05,45.93,46.39,{"symbol":5,"time":1445,"open":1403,"high":1443,"low":1446,"close":1447},"2025-07-21",45.96,46.03,{"symbol":5,"time":1449,"open":1390,"high":1450,"low":1451,"close":1403},"2025-07-18",46.67,45.56,{"symbol":5,"time":1453,"open":1454,"high":1383,"low":1402,"close":1120},"2025-07-17",45.97,{"symbol":5,"time":1456,"open":1457,"high":1383,"low":1458,"close":1403},"2025-07-16",46.16,45.67,{"symbol":5,"time":1460,"open":1461,"high":1461,"low":1462,"close":1463},"2025-07-15",46.98,45.52,45.9,{"symbol":5,"time":1465,"open":1365,"high":1466,"low":1467,"close":1468},"2025-07-14",47.57,46.77,47.13,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1387},"2025-07-11",47.91,47.98,47.41,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1343},"2025-07-10",47.75,48.33,47.35,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1478,"close":1483},"2025-07-09",48.58,48.8,47.64,{"symbol":5,"time":1485,"open":1486,"high":1482,"low":1487,"close":1488},"2025-07-08",48.7,48.21,48.51,{"symbol":5,"time":1490,"open":1279,"high":1491,"low":1312,"close":1492},"2025-07-07",49.44,48.83,{"symbol":5,"time":1494,"open":1315,"high":1495,"low":1496,"close":1497},"2025-07-03",49.48,49.08,49.32,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1496},"2025-07-02",49.52,49.58,48.82,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-07-01",49.07,49.86,49.06,49.64,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1505},"2025-06-30",48.29,49.1,47.86,{"symbol":5,"time":1515,"open":1257,"high":1516,"low":1517,"close":1518},"2025-06-27",48.98,48.06,48.18,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-06-26",48.14,48.36,47.48,48.24,{"symbol":5,"time":1526,"open":1263,"high":1263,"low":1275,"close":1521},"2025-06-25",{"symbol":5,"time":1528,"open":1529,"high":1248,"low":1530,"close":1321},"2025-06-24",48.16,47.82,{"symbol":5,"time":1532,"open":1472,"high":1533,"low":1534,"close":1535},"2025-06-23",48.1,47.33,47.72,{"symbol":5,"time":1537,"open":1307,"high":1538,"low":1539,"close":1540},"2025-06-20",49.15,47.83,47.97,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1348,"close":1545},"2025-06-18",48.08,48.28,47.88,{"symbol":5,"time":1547,"open":1487,"high":1302,"low":1348,"close":1548},"2025-06-17",48,{"symbol":5,"time":1550,"open":1482,"high":1551,"low":1262,"close":1325},"2025-06-16",49.26,{"symbol":5,"time":1553,"open":1551,"high":1501,"low":1554,"close":1295},"2025-06-13",48.31,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-06-12",50.43,50.73,49.77,49.99,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-06-11",50.21,50.91,50.07,50.5,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-06-10",50.1,50.33,49.54,50.28,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-06-09",50.2,50.6,49.98,50.15,{"symbol":5,"time":1580,"open":1576,"high":1581,"low":1582,"close":1583},"2025-06-06",50.92,50.05,50.13,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-06-05",50.46,50.52,49.95,50.14,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-06-04",50.9,51.01,50.32,50.38,{"symbol":5,"time":1597,"open":1576,"high":1598,"low":1599,"close":1593},"2025-06-03",51.15,50.18,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-06-02",51.19,51.4,50.22,50.8,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-05-30",51.35,51.71,50.76,51.48,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-05-29",52.12,52.23,51.14,51.42,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-05-28",52.82,53.09,51.99,52.05,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1620},"2025-05-27",54.31,54.35,52.51,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-05-23",57.44,58.07,53.33,53.67,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-05-22",60.93,61.24,60.39,60.66,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-05-21",61.26,61.66,60.88,61.09,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-05-20",63.09,63.3,61.42,61.62,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-05-19",63.46,63.77,63.2,63.43,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-05-16",63.48,63.85,62.74,63.84,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-05-15",62.42,63.07,62.24,62.97,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1644,"close":1667},"2025-05-14",62.11,62.54,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-05-13",62.33,62.93,62.04,62.39,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-05-12",62.66,62.71,61.38,62.16,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-05-09",61.82,62.06,61.22,61.52,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-05-08",61.45,62.35,61.23,61.78,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1638},"2025-05-07",60.94,61.73,60.79,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-05-06",60.63,60.98,60.36,60.8,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-05-05",61.18,61.41,60.65,61.05,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1691},"2025-05-02",61.04,61.74,60.48,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-01",60.76,61.19,60.06,60.5,{"symbol":5,"time":1728,"open":1729,"high":1724,"low":1730,"close":1731},"2025-04-30",60.12,59.46,61.03,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-04-29",59.53,60.6,59.5,60.51,{"symbol":5,"time":1739,"open":1645,"high":1740,"low":1741,"close":1742},"2025-04-28",61.08,59.25,59.81,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1726,"close":1747},"2025-04-25",61.58,61.94,60.9,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-04-24",61.2,62.09,60.24,61.97,{"symbol":5,"time":1755,"open":1691,"high":1756,"low":1706,"close":1715},"2025-04-23",61.95,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-04-22",59.22,60.56,59.13,60.41,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-21",59.45,59.56,58.06,58.73,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-17",59.64,60.31,59.44,59.68,{"symbol":5,"time":1776,"open":1708,"high":1777,"low":1778,"close":1773},"2025-04-16",60.68,58.97,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-04-15",60,60.72,59.86,60.45,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-04-14",60.21,60.49,59.31,59.83,{"symbol":5,"time":1792,"open":1793,"high":1772,"low":1794,"close":1795},"2025-04-11",58.82,58.39,59.84,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-04-10",57.84,58.91,56.29,58.66,{"symbol":5,"time":1803,"open":1804,"high":1778,"low":1805,"close":1806},"2025-04-09",54.5,54.1,58.52,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-04-08",55.13,56.24,53.94,54.59,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-04-07",53.51,55.88,51.72,54.22,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-04-04",56.64,57.2,54.46,54.51,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1821},"2025-04-03",55.68,57.39,55.48,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-04-02",56.59,58.14,56.58,57.47,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-04-01",56.2,57.3,55.84,57.21,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1832},"2025-03-31",55,56.99,54.72,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-03-28",55.4,55.72,54.82,55.15,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-03-27",55.09,55.8,54.27,55.64,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-03-26",55.78,56.11,54.97,55.07,{"symbol":5,"time":1866,"open":1867,"high":1850,"low":1868,"close":1869},"2025-03-25",55.26,55.12,55.59,{"symbol":5,"time":1871,"open":1872,"high":1867,"low":1873,"close":1874},"2025-03-24",54.6,54.34,55.06,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-03-21",53.21,53.97,53.07,53.63,{"symbol":5,"time":1882,"open":1880,"high":1883,"low":1884,"close":1885},"2025-03-20",54.13,53.54,53.85,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-03-19",53.13,54.37,53,53.88,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-18",53.48,53.62,52.38,52.92,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-03-17",52.83,53.84,52.58,53.75,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1906,"close":1908},"2025-03-14",51.97,52.95,52.65,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-03-13",53.04,53.27,52.15,52.3,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1911},"2025-03-12",53.49,53.52,52.45,{"symbol":5,"time":1921,"open":1890,"high":1922,"low":1628,"close":1923},"2025-03-11",53.41,52.91,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1620},"2025-03-10",53.46,53.72,52.46,{"symbol":5,"time":1930,"open":1931,"high":1885,"low":1932,"close":1933},"2025-03-07",53.32,52.49,53.74,{"symbol":5,"time":1935,"open":1903,"high":1823,"low":1936,"close":1937},"2025-03-06",53.31,53.73,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-03-05",53.98,54.77,53.76,54.41,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-03-04",54.63,54.86,53.82,54.26,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-03",54.99,55.81,54.42,54.65,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-02-28",55.45,55.73,54.43,54.8,{"symbol":5,"time":1963,"open":1800,"high":1964,"low":1965,"close":1966},"2025-02-27",56.71,55.08,55.23,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1838,"close":1971},"2025-02-26",56.76,57.18,56.27,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-02-25",56.55,57.76,56.44,56.77,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-02-24",56.81,57.19,56.19,56.75,{"symbol":5,"time":1985,"open":1768,"high":1768,"low":1861,"close":1832},"2025-02-21",{"symbol":5,"time":1987,"open":1771,"high":1988,"low":1798,"close":1989},"2025-02-20",59.97,58.22,{"symbol":5,"time":1991,"open":1992,"high":1988,"low":1993,"close":1994},"2025-02-19",59.73,59.08,59.74,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-02-18",59.6,59.96,59.09,59.59,{"symbol":5,"time":2002,"open":2003,"high":2003,"low":2004,"close":2005},"2025-02-14",60.03,59.33,59.39,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":1790},"2025-02-13",59.3,60.07,59.02,{"symbol":5,"time":2012,"open":2013,"high":1789,"low":2014,"close":2010},"2025-02-12",58.48,58.19,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2017,"close":2019},"2025-02-11",58.25,59.28,59.23,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-02-10",58.74,59.03,58.11,58.63,{"symbol":5,"time":2027,"open":2028,"high":1771,"low":2029,"close":2030},"2025-02-07",59.4,57.87,58.21,{"symbol":5,"time":2032,"open":1799,"high":2033,"low":2034,"close":2035},"2025-02-06",59.69,58.87,59.19,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1798,"close":2040},"2025-02-05",57.91,58.77,58.72,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-02-04",57.75,58.05,57.34,57.86,{"symbol":5,"time":2048,"open":2049,"high":2044,"low":1980,"close":1975},"2025-02-03",57.38,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-01-31",58.56,58.76,57.8,57.93,{"symbol":5,"time":2057,"open":2029,"high":2025,"low":2058,"close":2052},"2025-01-30",57.67,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-01-29",57.35,57.55,57.07,57.32,{"symbol":5,"time":2066,"open":2043,"high":2014,"low":2067,"close":2068},"2025-01-28",57.24,57.31,{"symbol":5,"time":2070,"open":1845,"high":2071,"low":2072,"close":2073},"2025-01-27",57.7,56.78,57.63,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2071},"2025-01-24",57.57,57.88,57.26,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-01-23",57.66,57.72,57.02,57.61,{"symbol":5,"time":2086,"open":2049,"high":2087,"low":2088,"close":2081},"2025-01-22",58,57.29,{"symbol":5,"time":2090,"open":2091,"high":2062,"low":2092,"close":1631},"2025-01-21",57.23,57.12,{"symbol":5,"time":2094,"open":2092,"high":2095,"low":2096,"close":2097},"2025-01-17",57.27,56.68,56.9,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-01-16",56.46,56.88,56.33,56.4,{"symbol":5,"time":2105,"open":2091,"high":2106,"low":2107,"close":2103},"2025-01-15",57.33,56.31,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-01-14",55.76,56.41,55.62,56.22,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":1868,"close":2118},"2025-01-13",55.43,55.82,55.63,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":1858},"2025-01-10",56.21,56.3,55.37,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2072},"2025-01-08",56.54,57.04,56.17,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":1810},"2025-01-07",56.47,56.89,55.95,{"symbol":5,"time":2135,"open":2097,"high":2067,"low":2131,"close":1834},"2025-01-06",{"symbol":5,"time":2137,"open":2096,"high":2068,"low":1838,"close":2138},"2025-01-03",56.91,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-01-02",57.9,58.02,56.26,56.32,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2078,"close":1828},"2024-12-31",58.29,58.4,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":1981,"close":2153},"2024-12-30",58.15,58.26,58.13,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-12-27",58.55,58.85,58.03,58.46,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2022,"close":2164},"2024-12-26",58.78,59.18,59.07,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2152,"close":2169},"2024-12-24",58.62,59.12,59.11,{"symbol":5,"time":2171,"open":2153,"high":2172,"low":2173,"close":2174},"2024-12-23",58.49,57.69,58.36,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":1989},"2024-12-20",58.18,58.98,58.09,{"symbol":5,"time":2181,"open":2178,"high":2182,"low":2148,"close":2183},"2024-12-19",59.29,58.45,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":1778},"2024-12-18",60.62,61.12,58.93,{"symbol":5,"time":2190,"open":1701,"high":2191,"low":2192,"close":2193},"2024-12-17",61.39,60.47,60.67,{"symbol":5,"time":2195,"open":1685,"high":2196,"low":2197,"close":2198},"2024-12-16",61.53,60.91,61.11,{"symbol":5,"time":2200,"open":1690,"high":2201,"low":1646,"close":1697},"2024-12-13",62.08,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2201},"2024-12-12",62.5,62.83,62.01,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":1692,"close":2211},"2024-12-11",61.69,62.78,62.61,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":1638,"close":1692},"2024-12-10",61.87,61.91,{"symbol":5,"time":2217,"open":2206,"high":2218,"low":2219,"close":2220},"2024-12-09",62.4,61.36,61.77,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2201},"2024-12-06",62.31,62.43,61.71,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":1719,"close":2215},"2024-12-05",62.62,62.7,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":1679,"close":1670},"2024-12-04",62.15,63.24,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":1669},"2024-12-03",62.12,62.36,61.56,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2024-12-02",63.32,63.39,61.93,62.02,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2242},"2024-11-29",63.75,64.06,63.36,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1658,"close":2254},"2024-11-27",64.24,64.38,63.51,{"symbol":5,"time":2256,"open":2247,"high":2257,"low":2258,"close":2259},"2024-11-26",64.19,63.37,63.8,{"symbol":5,"time":2261,"open":2258,"high":2257,"low":2262,"close":2247},"2024-11-25",63.03,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2229},"2024-11-22",59.82,62.9,59.05,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2097},"2024-11-21",55.94,57.17,55.34,{"symbol":5,"time":2274,"open":2275,"high":1983,"low":2276,"close":2277},"2024-11-20",56.37,55.14,55.42,{"symbol":5,"time":2279,"open":2100,"high":2280,"low":2128,"close":2281},"2024-11-19",56.92,56.52,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2126,"close":2286},"2024-11-18",56.87,57.09,56.63,{"symbol":5,"time":2288,"open":1822,"high":2289,"low":2100,"close":2290},"2024-11-15",57.36,56.67,{"symbol":5,"time":2292,"open":2076,"high":2293,"low":2088,"close":2045},"2024-11-14",58.16,{"symbol":5,"time":2295,"open":1970,"high":2296,"low":2297,"close":2055},"2024-11-13",58.08,57.05,{"symbol":5,"time":2299,"open":2284,"high":2067,"low":2281,"close":1970},"2024-11-12",{"symbol":5,"time":2301,"open":1810,"high":1845,"low":1810,"close":1983},"2024-11-11",{"symbol":5,"time":2303,"open":2304,"high":2305,"low":1856,"close":2306},"2024-11-08",55.87,56.57,56.12,{"symbol":5,"time":2308,"open":2309,"high":1838,"low":2116,"close":2310},"2024-11-07",55.53,55.77,{"symbol":5,"time":2312,"open":2313,"high":2309,"low":2314,"close":2315},"2024-11-06",54.48,54.21,55.44,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":1902,"close":2320},"2024-11-05",52.59,53.44,52.89,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2323,"close":1919},"2024-11-04",51.46,52.47,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-11-01",51.07,51.88,51,51.49,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2323,"close":2335},"2024-10-31",52.27,52.42,51.47,{"symbol":5,"time":2337,"open":1623,"high":2338,"low":2339,"close":1914},"2024-10-30",52.52,51.95,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2342,"close":2344},"2024-10-29",51.52,52.48,52.18,{"symbol":5,"time":2346,"open":2347,"high":1615,"low":2348,"close":2349},"2024-10-28",52.17,51.63,51.85,{"symbol":5,"time":2351,"open":2352,"high":1623,"low":2342,"close":1609},"2024-10-25",51.64,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-10-24",51.33,51.58,51.03,51.38,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-10-23",51.69,52.13,51.25,51.36,{"symbol":5,"time":2366,"open":1928,"high":1928,"low":2367,"close":2368},"2024-10-22",51.82,52.07,{"symbol":5,"time":2370,"open":2371,"high":1885,"low":2372,"close":2373},"2024-10-21",53.7,52.5,52.56,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":1891},"2024-10-18",53.69,54.08,53.17,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2376},"2024-10-17",54.9,54.95,53.55,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-10-16",54.71,54.91,54.23,54.54,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1812,"close":2394},"2024-10-15",55.29,55.93,54.85,{"symbol":5,"time":2396,"open":2270,"high":2270,"low":1844,"close":2397},"2024-10-14",55.25,{"symbol":5,"time":2399,"open":1861,"high":1832,"low":1959,"close":2400},"2024-10-11",55.92,{"symbol":5,"time":2402,"open":1849,"high":2403,"low":1952,"close":2404},"2024-10-10",56,55.6,{"symbol":5,"time":2406,"open":1824,"high":2407,"low":1824,"close":1840},"2024-10-09",56.62,{"symbol":5,"time":2409,"open":2410,"high":2389,"low":2411,"close":2412},"2024-10-08",52.98,52.8,54.44,{"symbol":5,"time":2414,"open":1902,"high":2415,"low":1919,"close":2416},"2024-10-07",52.86,52.76,{"symbol":5,"time":2418,"open":2411,"high":2419,"low":2420,"close":2421},"2024-10-04",53.03,52.35,52.9,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":1623,"close":2426},"2024-10-03",52.43,52.66,52.19,{"symbol":5,"time":2428,"open":2429,"high":1900,"low":2430,"close":1908},"2024-10-02",52.39,52.16,{"symbol":5,"time":2432,"open":2433,"high":1900,"low":2434,"close":2343},"2024-10-01",52.36,51.8,{"symbol":5,"time":2436,"open":1614,"high":2372,"low":2328,"close":2437},"2024-09-30",52.4,{"symbol":5,"time":2439,"open":2347,"high":1914,"low":2440,"close":2441},"2024-09-27",51.76,52.06,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2368,"close":2446},"2024-09-26",52.53,52.7,52.11,{"symbol":5,"time":2448,"open":2444,"high":2318,"low":1622,"close":1623},"2024-09-25",{"symbol":5,"time":2450,"open":1817,"high":2372,"low":2451,"close":1919},"2024-09-24",51.54,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2323,"close":2361},"2024-09-23",51.51,52.01,{"symbol":5,"time":2457,"open":2458,"high":2458,"low":1598,"close":2459},"2024-09-20",51.84,51.44,{"symbol":5,"time":2461,"open":2462,"high":1614,"low":2463,"close":2434},"2024-09-19",51.86,51.37,{"symbol":5,"time":2465,"open":2329,"high":2466,"low":2467,"close":2329},"2024-09-18",51.92,50.87,{"symbol":5,"time":2469,"open":1565,"high":2470,"low":2471,"close":2472},"2024-09-17",50.82,49.91,50.72,{"symbol":5,"time":2474,"open":2475,"high":2357,"low":2476,"close":2477},"2024-09-16",50.59,49.69,49.75,{"symbol":5,"time":2479,"open":1508,"high":1595,"low":2480,"close":2481},"2024-09-13",49.5,50.23,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-09-12",49.31,49.72,49.14,49.47,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-09-11",49.3,49.45,48.05,49.38,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":1310,"close":2498},"2024-09-10",49.42,49.6,49.51,{"symbol":5,"time":2500,"open":2501,"high":1292,"low":1279,"close":2496},"2024-09-09",49.82,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-09-06",49.7,50.08,48.95,49.46,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":1256,"close":2498},"2024-09-05",50,50.24,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-09-04",53.5,54.02,52.93,53.05,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2419,"close":1918},"2024-09-03",53.06,54.15,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2424,"close":2526},"2024-08-30",52.57,53.56,52.96,{"symbol":5,"time":2528,"open":2529,"high":1936,"low":1913,"close":2437},"2024-08-29",53.18,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":1877},"2024-08-28",52.74,53.25,52.67,{"symbol":5,"time":2536,"open":2537,"high":2445,"low":2344,"close":2318},"2024-08-27",52.54,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2343,"close":2373},"2024-08-26",52.88,53.23,{"symbol":5,"time":2543,"open":2444,"high":2520,"low":2324,"close":2416},"2024-08-23",{"symbol":5,"time":2545,"open":2546,"high":2546,"low":2368,"close":2547},"2024-08-22",52.61,52.24,{"symbol":5,"time":2549,"open":2550,"high":2318,"low":2328,"close":1919},"2024-08-21",52.21,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-08-20",51.59,52.04,51.53,51.98,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":1598,"close":2553},"2024-08-19",51.39,51.6,{"symbol":5,"time":2562,"open":1603,"high":2563,"low":2564,"close":2565},"2024-08-16",51.66,51.08,51.31,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":1598,"close":2560},"2024-08-15",51.41,51.93,{"symbol":5,"time":2571,"open":2572,"high":1616,"low":2573,"close":2572},"2024-08-14",50.99,50.62,{"symbol":5,"time":2575,"open":1576,"high":2576,"low":2577,"close":2578},"2024-08-13",51.11,50.12,50.97,{"symbol":5,"time":2580,"open":2581,"high":1593,"low":1569,"close":2582},"2024-08-12",50.78,50.26,{"symbol":5,"time":2584,"open":1292,"high":2585,"low":2586,"close":2572},"2024-08-09",51.17,49.84,{"symbol":5,"time":2588,"open":2496,"high":1575,"low":1505,"close":2589},"2024-08-08",50.09,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":1315,"close":2594},"2024-08-07",50.02,50.45,49.19,{"symbol":5,"time":2596,"open":2581,"high":2597,"low":2598,"close":2599},"2024-08-06",50.84,49.21,49.66,{"symbol":5,"time":2601,"open":2364,"high":2553,"low":1594,"close":2602},"2024-08-05",50.93,{"symbol":5,"time":2604,"open":2605,"high":2333,"low":2606,"close":2607},"2024-08-02",52.22,50.89,51.73,{"symbol":5,"time":2609,"open":2333,"high":2610,"low":2611,"close":1615},"2024-08-01",53.19,51.68,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2462,"close":2616},"2024-07-31",52.31,52.64,52.33,{"symbol":5,"time":2618,"open":1617,"high":2349,"low":2363,"close":1817},"2024-07-30",{"symbol":5,"time":2620,"open":2621,"high":2622,"low":1558,"close":2623},"2024-07-29",51.13,51.32,51.05,{"symbol":5,"time":2625,"open":2626,"high":2364,"low":2475,"close":2623},"2024-07-26",50.88,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":1557},"2024-07-25",51.5,51.62,50.41,{"symbol":5,"time":2633,"open":2634,"high":2437,"low":2635,"close":2636},"2024-07-24",52.25,51.12,51.16,{"symbol":5,"time":2638,"open":2338,"high":2639,"low":1615,"close":2640},"2024-07-23",52.75,52.32,{"symbol":5,"time":2642,"open":2347,"high":2373,"low":2643,"close":2444},"2024-07-22",51.67,{"symbol":5,"time":2645,"open":2328,"high":1919,"low":2342,"close":1609},"2024-07-19",{"symbol":5,"time":2647,"open":2320,"high":2648,"low":2330,"close":2649},"2024-07-18",53.02,51.65,{"symbol":5,"time":2651,"open":2652,"high":1903,"low":2653,"close":2654},"2024-07-17",53.64,52.97,52.99,{"symbol":5,"time":2656,"open":2657,"high":2394,"low":2371,"close":2658},"2024-07-16",54.78,54,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":1872,"close":1846},"2024-07-15",55.47,55.65,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":1809,"close":2667},"2024-07-12",55.21,56.06,55.54,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":1883,"close":2672},"2024-07-11",54.19,55.01,54.84,{"symbol":5,"time":2674,"open":1889,"high":1824,"low":2675,"close":1883},"2024-07-10",53.9,{"symbol":5,"time":2677,"open":2671,"high":2678,"low":1873,"close":2412},"2024-07-09",55.22,{"symbol":5,"time":2680,"open":2412,"high":2681,"low":2682,"close":2683},"2024-07-08",54.87,54.11,54.79,{"symbol":5,"time":2685,"open":1885,"high":1954,"low":2525,"close":1818},"2024-07-05",{"symbol":5,"time":2687,"open":1946,"high":2688,"low":2689,"close":2690},"2024-07-03",54.73,53.65,53.89,{"symbol":5,"time":2692,"open":2533,"high":2386,"low":2421,"close":2693},"2024-07-02",54.69,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2529,"close":2698},"2024-07-01",54.12,54.38,53.35,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-06-28",54.88,55.35,54.01,54.16,{"symbol":5,"time":2706,"open":2707,"high":2382,"low":1823,"close":2708},"2024-06-27",54.81,54.76,{"symbol":5,"time":2710,"open":2711,"high":1852,"low":1954,"close":1946},"2024-06-26",54.83,{"symbol":5,"time":2713,"open":2276,"high":2714,"low":2693,"close":2715},"2024-06-25",55.33,55.27,{"symbol":5,"time":2717,"open":2718,"high":1844,"low":2719,"close":2381},"2024-06-24",54.29,54.06,{"symbol":5,"time":2721,"open":2722,"high":2697,"low":2723,"close":2724},"2024-06-21",54.28,53.81,54.24,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2703},"2024-06-20",54.94,54.98,53.36,{"symbol":5,"time":2731,"open":2724,"high":2671,"low":1811,"close":1947},"2024-06-18",{"symbol":5,"time":2733,"open":2320,"high":1889,"low":2639,"close":1627},"2024-06-17",{"symbol":5,"time":2735,"open":1907,"high":2533,"low":2433,"close":1877},"2024-06-14",{"symbol":5,"time":2737,"open":2383,"high":1811,"low":2419,"close":2520},"2024-06-13",{"symbol":5,"time":2739,"open":2740,"high":2697,"low":2741,"close":1891},"2024-06-12",53.59,53.39,{"symbol":5,"time":2743,"open":2744,"high":1884,"low":2416,"close":1912},"2024-06-11",53.37,{"symbol":5,"time":2746,"open":2747,"high":2719,"low":1912,"close":2740},"2024-06-10",53.53,{"symbol":5,"time":2749,"open":2319,"high":2750,"low":2751,"close":1942},"2024-06-07",54.18,53.16,{"symbol":5,"time":2753,"open":2754,"high":2388,"low":1912,"close":2755},"2024-06-06",54.05,53.47,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2658},"2024-06-05",53.28,54.07,52.94,{"symbol":5,"time":2762,"open":1896,"high":2763,"low":1896,"close":2654},"2024-06-04",53.29,{"symbol":5,"time":2765,"open":2520,"high":2383,"low":2614,"close":1908},"2024-06-03",{"symbol":5,"time":2767,"open":1628,"high":2768,"low":2769,"close":2520},"2024-05-31",53.1,52.03,{"symbol":5,"time":2771,"open":2772,"high":2421,"low":2773,"close":2444},"2024-05-30",52.2,52.09,{"symbol":5,"time":2775,"open":2776,"high":1932,"low":2607,"close":2777},"2024-05-29",52.26,52.14,{"symbol":5,"time":2779,"open":2780,"high":2675,"low":2425,"close":2781},"2024-05-28",53.78,52.73,{"symbol":5,"time":2783,"open":1918,"high":1857,"low":2541,"close":2515},"2024-05-24",{"symbol":5,"time":2785,"open":2704,"high":1857,"low":2786,"close":1918},"2024-05-23",53.3,{"symbol":5,"time":2788,"open":2688,"high":2789,"low":2675,"close":2790},"2024-05-22",55.11,53.95,{"symbol":5,"time":2792,"open":1868,"high":1852,"low":2722,"close":2793},"2024-05-21",54.93,{"symbol":5,"time":2795,"open":2796,"high":1844,"low":2797,"close":2798},"2024-05-20",54.52,54.3,54.92,{"symbol":5,"time":2800,"open":2801,"high":2116,"low":1900,"close":1804},"2024-05-17",53.58,{"symbol":5,"time":2803,"open":2804,"high":2309,"low":1823,"close":2805},"2024-05-16",55.5,54.58,{"symbol":5,"time":2807,"open":2688,"high":2702,"low":1812,"close":2808},"2024-05-15",55.31,{"symbol":5,"time":2810,"open":1889,"high":2313,"low":2811,"close":2812},"2024-05-14",53.8,54.4,{"symbol":5,"time":2814,"open":1844,"high":2815,"low":1857,"close":1812},"2024-05-13",55.03,{"symbol":5,"time":2817,"open":2702,"high":2110,"low":2818,"close":2819},"2024-05-10",54.68,54.74,{"symbol":5,"time":2821,"open":1965,"high":2662,"low":2387,"close":1867},"2024-05-09",{"symbol":5,"time":2823,"open":2310,"high":2824,"low":1868,"close":2825},"2024-05-08",55.83,55.16,{"symbol":5,"time":2827,"open":2270,"high":2828,"low":2404,"close":2393},"2024-05-07",56.09,{"symbol":5,"time":2830,"open":2715,"high":2110,"low":2815,"close":2831},"2024-05-06",55.74,{"symbol":5,"time":2833,"open":2834,"high":2272,"low":2834,"close":2835},"2024-05-03",54.64,55.2,{"symbol":5,"time":2837,"open":2838,"high":2693,"low":2689,"close":2812},"2024-05-02",54.62,{"symbol":5,"time":2840,"open":1857,"high":2277,"low":2750,"close":2412},"2024-05-01",{"symbol":5,"time":2842,"open":2804,"high":2112,"low":2718,"close":1626},"2024-04-30",{"symbol":5,"time":2844,"open":1959,"high":2845,"low":2715,"close":2846},"2024-04-29",56.13,55.71,{"symbol":5,"time":2848,"open":1952,"high":2849,"low":2727,"close":1959},"2024-04-26",56.07,{"symbol":5,"time":2851,"open":1961,"high":2852,"low":2853,"close":2678},"2024-04-25",55.36,54.32,{"symbol":5,"time":2855,"open":1949,"high":2856,"low":2857,"close":2793},"2024-04-24",55.04,54.2,{"symbol":5,"time":2859,"open":2744,"high":2313,"low":2860,"close":1626},"2024-04-23",53.26,{"symbol":5,"time":2862,"open":2758,"high":2863,"low":2864,"close":2786},"2024-04-22",53.57,52.87,{"symbol":5,"time":2866,"open":2867,"high":1895,"low":2868,"close":2540},"2024-04-19",53.42,52.41,{"symbol":5,"time":2870,"open":2670,"high":1873,"low":2751,"close":2871},"2024-04-18",53.2,{"symbol":5,"time":2873,"open":2874,"high":2708,"low":2875,"close":2515},"2024-04-17",54.49,53.87,{"symbol":5,"time":2877,"open":2701,"high":2878,"low":1873,"close":2697},"2024-04-16",54.89,{"symbol":5,"time":2880,"open":2828,"high":2143,"low":2881,"close":2882},"2024-04-15",54.56,54.75,{"symbol":5,"time":2884,"open":2885,"high":2110,"low":1864,"close":2886},"2024-04-12",55.41,55.38,{"symbol":5,"time":2888,"open":2889,"high":1838,"low":2804,"close":2403},"2024-04-11",55.98,{"symbol":5,"time":2891,"open":2892,"high":2107,"low":2309,"close":2893},"2024-04-10",55.85,56.03,{"symbol":5,"time":2895,"open":1974,"high":1983,"low":2896,"close":2897},"2024-04-09",55.61,56.69,{"symbol":5,"time":2899,"open":1832,"high":2900,"low":1838,"close":2901},"2024-04-08",56.84,56.28,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":1953,"close":1974},"2024-04-05",56.56,56.95,{"symbol":5,"time":2907,"open":1767,"high":2908,"low":2909,"close":2831},"2024-04-04",58.35,55.7,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2083,"close":2914},"2024-04-03",57.13,57.97,57.37,{"symbol":5,"time":2916,"open":2917,"high":2917,"low":1977,"close":2918},"2024-04-02",57.52,57.25,{"symbol":5,"time":2920,"open":2153,"high":2921,"low":2082,"close":1632},"2024-04-01",58.58,{"symbol":5,"time":2923,"open":2077,"high":2151,"low":1631,"close":2924},"2024-03-28",57.92,{"symbol":5,"time":2926,"open":2927,"high":2038,"low":1980,"close":2067},"2024-03-27",57.74,{"symbol":5,"time":2929,"open":2064,"high":2930,"low":2931,"close":2932},"2024-03-26",57.4,57.03,57.22,{"symbol":5,"time":2934,"open":2935,"high":2062,"low":2083,"close":1970},"2024-03-25",57.41,{"symbol":5,"time":2937,"open":2935,"high":2938,"low":1970,"close":2935},"2024-03-22",57.59,{"symbol":5,"time":2940,"open":2106,"high":2046,"low":1981,"close":1841},"2024-03-21",{"symbol":5,"time":2942,"open":2943,"high":2905,"low":2901,"close":2097},"2024-03-20",56.42,{"symbol":5,"time":2945,"open":2275,"high":2946,"low":2947,"close":1971},"2024-03-19",56.5,56.01,{"symbol":5,"time":2949,"open":2904,"high":1977,"low":2950,"close":2828},"2024-03-18",56.04,{"symbol":5,"time":2952,"open":2953,"high":1983,"low":2403,"close":2845},"2024-03-15",56.45,{"symbol":5,"time":2955,"open":1821,"high":2956,"low":1971,"close":2943},"2024-03-14",56.96,{"symbol":5,"time":2958,"open":2959,"high":2100,"low":2728,"close":2960},"2024-03-13",55.1,56.25,{"symbol":5,"time":2962,"open":1941,"high":2885,"low":1627,"close":2963},"2024-03-12",55.19,{"symbol":5,"time":2965,"open":2966,"high":2966,"low":2967,"close":2968},"2024-03-11",54.96,53.71,54.53,{"symbol":5,"time":2970,"open":2963,"high":2824,"low":1846,"close":2966},"2024-03-08",{"symbol":5,"time":2972,"open":2276,"high":2886,"low":2727,"close":2665},"2024-03-07",{"symbol":5,"time":2974,"open":2670,"high":2672,"low":2975,"close":2838},"2024-03-06",53.93,{"symbol":5,"time":2977,"open":2978,"high":1805,"low":2801,"close":2979},"2024-03-05",54.09,53.86,{"symbol":5,"time":2981,"open":2982,"high":1627,"low":2863,"close":1805},"2024-03-04",53.68,{"symbol":5,"time":2984,"open":2419,"high":2371,"low":2534,"close":2801},"2024-03-01",{"symbol":5,"time":2986,"open":1931,"high":2987,"low":1902,"close":2988},"2024-02-29",53.38,53.15,{"symbol":5,"time":2990,"open":1908,"high":2988,"low":1914,"close":2991},"2024-02-28",53.08,{"symbol":5,"time":2993,"open":2424,"high":1890,"low":2466,"close":1897},"2024-02-27",{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2578,"close":2372},"2024-02-26",51.06,52.81,{"symbol":5,"time":2999,"open":3000,"high":2451,"low":1481,"close":2358},"2024-02-23",48.94,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-02-22",49.62,49.9,49.27,49.41,{"symbol":5,"time":3008,"open":1477,"high":3009,"low":3010,"close":3011},"2024-02-21",49.02,48.22,48.89,{"symbol":5,"time":3013,"open":1289,"high":3014,"low":1302,"close":1269},"2024-02-20",49.24,{"symbol":5,"time":3016,"open":1508,"high":1559,"low":1324,"close":1255},"2024-02-16",{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-02-15",49.34,49.87,49.04,49.73,{"symbol":5,"time":3024,"open":1571,"high":2477,"low":1319,"close":3025},"2024-02-14",49.22,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":1482,"close":1328},"2024-02-13",49.74,49.92,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-02-12",50.74,50.86,50.29,50.48,{"symbol":5,"time":3037,"open":2578,"high":1598,"low":3038,"close":1564},"2024-02-09",50.65,{"symbol":5,"time":3040,"open":1605,"high":2327,"low":2475,"close":3041},"2024-02-08",50.96,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3044},"2024-02-07",50.85,51.27,50.58,{"symbol":5,"time":3048,"open":2577,"high":1566,"low":3049,"close":3035},"2024-02-06",49.76,{"symbol":5,"time":3051,"open":2510,"high":1578,"low":3052,"close":1560},"2024-02-05",49.4,{"symbol":5,"time":3054,"open":3055,"high":2511,"low":3056,"close":3057},"2024-02-02",49.2,48.92,50.03,{"symbol":5,"time":3059,"open":1511,"high":1328,"low":1517,"close":3055},"2024-02-01",{"symbol":5,"time":3061,"open":1281,"high":1306,"low":1329,"close":1301},"2024-01-31",{"symbol":5,"time":3063,"open":1316,"high":3064,"low":1256,"close":2506},"2024-01-30",48.99,{"symbol":5,"time":3066,"open":1338,"high":1278,"low":3067,"close":3068},"2024-01-29",47.73,48.66,{"symbol":5,"time":3070,"open":3071,"high":1289,"low":3072,"close":1517},"2024-01-26",49,47.74,{"symbol":5,"time":3074,"open":1255,"high":2486,"low":3075,"close":3064},"2024-01-25",48.45,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":1321},"2024-01-24",49.8,49.88,48.55,{"symbol":5,"time":3082,"open":3006,"high":3083,"low":3071,"close":3084},"2024-01-23",49.59,49.53,{"symbol":5,"time":3086,"open":1306,"high":3087,"low":3071,"close":3088},"2024-01-22",49.55,49.49,{"symbol":5,"time":3090,"open":1511,"high":3091,"low":3010,"close":1486},"2024-01-19",48.85,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":1359,"close":3096},"2024-01-18",47.78,48.2,48.17,{"symbol":5,"time":3098,"open":3067,"high":1343,"low":3099,"close":1476},"2024-01-17",47.31,{"symbol":5,"time":3101,"open":3102,"high":1471,"low":1350,"close":1266},"2024-01-16",47.39,{"symbol":5,"time":3104,"open":1540,"high":1540,"low":1250,"close":1466},"2024-01-12",{"symbol":5,"time":3106,"open":1548,"high":1529,"low":3107,"close":1530},"2024-01-11",47.19,{"symbol":5,"time":3109,"open":1354,"high":1472,"low":1344,"close":1274},"2024-01-10",{"symbol":5,"time":3111,"open":3112,"high":1359,"low":3113,"close":1344},"2024-01-09",46.87,46.82,{"symbol":5,"time":3115,"open":3116,"high":3102,"low":3116,"close":1394},"2024-01-08",46.49,{"symbol":5,"time":3118,"open":1395,"high":3119,"low":1225,"close":1395},"2024-01-05",46.71,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3124},"2024-01-04",46.72,47.16,46.64,{"symbol":5,"time":3126,"open":3127,"high":1350,"low":3128,"close":1361},"2024-01-03",47.26,46.78,{"symbol":5,"time":3130,"open":1482,"high":1306,"low":1365,"close":1359},"2024-01-02",{"symbol":5,"time":3132,"open":3071,"high":1496,"low":1291,"close":3071},"2023-12-29",{"symbol":5,"time":3134,"open":1505,"high":3135,"low":1284,"close":3136},"2023-12-28",49.18,48.91,{"symbol":5,"time":3138,"open":3071,"high":3139,"low":1248,"close":1285},"2023-12-27",49.09,{"symbol":5,"time":3141,"open":1306,"high":1538,"low":1295,"close":3071},"2023-12-26",{"symbol":5,"time":3143,"open":1488,"high":3144,"low":1257,"close":1305},"2023-12-22",48.87,{"symbol":5,"time":3146,"open":1518,"high":1269,"low":1266,"close":3147},"2023-12-21",48.41,{"symbol":5,"time":3149,"open":1295,"high":1311,"low":3150,"close":1471},"2023-12-20",47.89,{"symbol":5,"time":3152,"open":3153,"high":3009,"low":1325,"close":1312},"2023-12-19",48.84,{"symbol":5,"time":3155,"open":3156,"high":2504,"low":3157,"close":3158},"2023-12-18",49.37,48.44,48.73,{"symbol":5,"time":3160,"open":3025,"high":3161,"low":1291,"close":3136},"2023-12-15",49.36,{"symbol":5,"time":3163,"open":1604,"high":1604,"low":3091,"close":1279},"2023-12-14",{"symbol":5,"time":3165,"open":1571,"high":2592,"low":3005,"close":3020},"2023-12-13",{"symbol":5,"time":3167,"open":1507,"high":2487,"low":1278,"close":3156},"2023-12-12",{"symbol":5,"time":3169,"open":3150,"high":2594,"low":1338,"close":1306},"2023-12-11",{"symbol":5,"time":3171,"open":1236,"high":1243,"low":1356,"close":3102},"2023-12-08",{"symbol":5,"time":3173,"open":1540,"high":1301,"low":3174,"close":1335},"2023-12-07",47.52,{"symbol":5,"time":3176,"open":1311,"high":2490,"low":3177,"close":1348},"2023-12-06",47.09,{"symbol":5,"time":3179,"open":3180,"high":1279,"low":3075,"close":3181},"2023-12-05",48.78,48.79,{"symbol":5,"time":3183,"open":3184,"high":1290,"low":3153,"close":3139},"2023-12-04",49.61,{"symbol":5,"time":3186,"open":2505,"high":1594,"low":3087,"close":1583},"2023-12-01",{"symbol":5,"time":3188,"open":1572,"high":3189,"low":3087,"close":1604},"2023-11-30",50.35,{"symbol":5,"time":3191,"open":2623,"high":2635,"low":1569,"close":1604},"2023-11-29",{"symbol":5,"time":3193,"open":3194,"high":2459,"low":2573,"close":1558},"2023-11-28",51.04,{"symbol":5,"time":3196,"open":1610,"high":2629,"low":1610,"close":3197},"2023-11-27",51.2,{"symbol":5,"time":3199,"open":1558,"high":1581,"low":3200,"close":3201},"2023-11-24",50.55,50.81,{"symbol":5,"time":3203,"open":3204,"high":2355,"low":3205,"close":2606},"2023-11-22",50.98,50.75,{"symbol":5,"time":3207,"open":2467,"high":2635,"low":3208,"close":3038},"2023-11-21",50.51,{"symbol":5,"time":3210,"open":1569,"high":2996,"low":3211,"close":3044},"2023-11-20",49.83,{"symbol":5,"time":3213,"open":3214,"high":2555,"low":3215,"close":1604},"2023-11-17",51.23,49.94,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":2598,"close":2484},"2023-11-16",49.35,49.68,{"symbol":5,"time":3221,"open":3020,"high":2510,"low":1279,"close":3025},"2023-11-15",{"symbol":5,"time":3223,"open":1538,"high":3004,"low":3224,"close":2476},"2023-11-14",48.47,{"symbol":5,"time":3226,"open":3227,"high":1482,"low":1518,"close":1307},"2023-11-13",48.46,{"symbol":5,"time":3229,"open":3230,"high":1324,"low":3231,"close":3158},"2023-11-10",47.71,47.66,{"symbol":5,"time":3233,"open":1355,"high":3234,"low":3116,"close":1379},"2023-11-09",47.32,{"symbol":5,"time":3236,"open":3237,"high":1377,"low":3238,"close":1239},"2023-11-08",46.75,46.2,{"symbol":5,"time":3240,"open":1421,"high":3237,"low":1186,"close":1238},"2023-11-07",{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2023-11-06",46.09,46.15,45.5,45.91,{"symbol":5,"time":3248,"open":3249,"high":3238,"low":1462,"close":1442},"2023-11-03",45.61,{"symbol":5,"time":3251,"open":3252,"high":1232,"low":3253,"close":3254},"2023-11-02",44.13,44.05,45.25,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":1130},"2023-11-01",43.72,43.9,42.84,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2023-10-31",43.18,43.66,42.89,43.52,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3268},"2023-10-30",43.12,43.23,42.41,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2023-10-27",43.3,43.5,42.46,42.73,{"symbol":5,"time":3278,"open":3279,"high":3257,"low":3280,"close":3281},"2023-10-26",43.45,42.9,43.15,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2023-10-25",44.39,44.52,43.34,43.63,{"symbol":5,"time":3289,"open":3290,"high":1115,"low":3252,"close":3291},"2023-10-24",44.31,44.53,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2023-10-23",43.81,44.46,43.57,44.15,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2023-10-20",44.33,44.36,43.43,43.69,{"symbol":5,"time":3305,"open":3306,"high":1408,"low":3307,"close":3300},"2023-10-19",45.24,44.08,{"symbol":5,"time":3309,"open":1443,"high":3310,"low":3311,"close":1178},"2023-10-18",46.5,45.19,{"symbol":5,"time":3313,"open":1450,"high":1416,"low":3314,"close":3315},"2023-10-17",46.07,46.66,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3318,"close":3124},"2023-10-16",46.17,47.05,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":1210,"close":1399},"2023-10-13",46.13,46.52,{"symbol":5,"time":3325,"open":3326,"high":1420,"low":3327,"close":1442},"2023-10-12",46.43,45.65,{"symbol":5,"time":3329,"open":3330,"high":1376,"low":3331,"close":3244},"2023-10-11",45.81,45.53,{"symbol":5,"time":3333,"open":3334,"high":1454,"low":1412,"close":3249},"2023-10-10",45.3,{"symbol":5,"time":3336,"open":3337,"high":3254,"low":3290,"close":1220},"2023-10-09",44.63,{"symbol":5,"time":3339,"open":3257,"high":3340,"low":3341,"close":1119},"2023-10-06",45.04,43.46,{"symbol":5,"time":3343,"open":3344,"high":1092,"low":3279,"close":1160},"2023-10-05",43.85,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3347,"close":3349},"2023-10-04",42.83,43.89,43.73,{"symbol":5,"time":3351,"open":3286,"high":3352,"low":3270,"close":3353},"2023-10-03",43.59,42.62,{"symbol":5,"time":3355,"open":3356,"high":1151,"low":3357,"close":3358},"2023-10-02",43.31,42.97,43.62,{"symbol":5,"time":3360,"open":3263,"high":1156,"low":3361,"close":3362},"2023-09-29",42.96,43.09,{"symbol":5,"time":3364,"open":3362,"high":3294,"low":3365,"close":3302},"2023-09-28",42.82,{"symbol":5,"time":3367,"open":3368,"high":3273,"low":3369,"close":1073},"2023-09-27",43.04,42.69,{"symbol":5,"time":3371,"open":3286,"high":3302,"low":3372,"close":3276},"2023-09-26",42.7,{"symbol":5,"time":3374,"open":1075,"high":3375,"low":3264,"close":3375},"2023-09-25",43.37,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2023-09-22",43.19,43.54,43.06,43.16,{"symbol":5,"time":3383,"open":1151,"high":3384,"low":3385,"close":3386},"2023-09-21",43.94,43.13,43.14,[3388,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3444,3449,3454,3458,3463,3468,3473,3478,3483,3488,3491,3496,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3654,3659,3663,3668,3673,3677,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3740,3745,3750,3754,3759,3764,3768,3773,3778,3783,3788,3793,3798,3803,3807,3812,3817,3822,3826,3830,3835,3840,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4127,4132,4137,4142,4147,4152,4157,4162,4166,4171,4175,4180,4185,4190,4195,4200,4205,4209,4212,4217,4222,4226,4230,4233,4237,4241,4246,4249,4254,4259,4264,4269,4273,4278,4283,4287,4291,4295,4300,4305,4310,4314,4319,4323,4328,4333,4338,4343,4348,4352,4357,4362,4367,4372,4377,4382,4387,4392,4396,4400,4405,4408,4413,4418,4423,4428,4432,4434,4438,4443,4448,4452,4457,4461,4466,4471,4476,4479,4484,4489,4494,4499,4502,4507,4512,4517,4521,4526,4530,4535,4539,4544,4549,4554,4559,4564,4569,4574,4578,4582,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4635,4640,4645,4650,4655,4659],{"symbol":3389,"time":17,"open":3390,"high":3391,"low":3392,"close":3393},"SPY",761.31,762,757.97,761.69,{"symbol":3389,"time":23,"open":3395,"high":3396,"low":3397,"close":3398},763.15,763.57,759.96,762.6,{"symbol":3389,"time":28,"open":3400,"high":3401,"low":3402,"close":3403},759.5,761.67,749.6,754.05,{"symbol":3389,"time":34,"open":3405,"high":3406,"low":3407,"close":3408},760.12,760.35,756.15,757.39,{"symbol":3389,"time":40,"open":3410,"high":3411,"low":3412,"close":3413},759,763.52,757.93,760.88,{"symbol":3389,"time":45,"open":3415,"high":3416,"low":3417,"close":3418},764.72,766.38,763.6,764.29,{"symbol":3389,"time":51,"open":3420,"high":3421,"low":3422,"close":3423},758.03,760.11,756.64,757.83,{"symbol":3389,"time":57,"open":3425,"high":3426,"low":3427,"close":3428},764.08,764.47,760.94,762.4,{"symbol":3389,"time":63,"open":3430,"high":3431,"low":3432,"close":3433},769.07,769.7,765.14,765.96,{"symbol":3389,"time":69,"open":3435,"high":3436,"low":3437,"close":3438},772.01,772.87,769,770.19,{"symbol":3389,"time":75,"open":3440,"high":3441,"low":3442,"close":3443},767.9,774.03,767.45,773.17,{"symbol":3389,"time":81,"open":3445,"high":3446,"low":3447,"close":3448},762.45,766.43,761.73,765.16,{"symbol":3389,"time":87,"open":3450,"high":3451,"low":3452,"close":3453},762.01,764.67,759.48,761.78,{"symbol":3389,"time":93,"open":3455,"high":3456,"low":3415,"close":3457},767.33,768,767.05,{"symbol":3389,"time":99,"open":3459,"high":3460,"low":3461,"close":3462},771.76,775.3,768.31,769.35,{"symbol":3389,"time":103,"open":3464,"high":3465,"low":3466,"close":3467},768.5,772.36,767.16,771.1,{"symbol":3389,"time":107,"open":3469,"high":3470,"low":3471,"close":3472},764.73,767.35,763.93,766.08,{"symbol":3389,"time":113,"open":3474,"high":3475,"low":3476,"close":3477},766.16,766.78,763.05,765.91,{"symbol":3389,"time":118,"open":3479,"high":3480,"low":3481,"close":3482},764.78,765.22,762.08,763.47,{"symbol":3389,"time":124,"open":3484,"high":3485,"low":3486,"close":3487},766.05,767.85,764.17,765.72,{"symbol":3389,"time":130,"open":3433,"high":3489,"low":3490,"close":3398},768.15,762.04,{"symbol":3389,"time":135,"open":3492,"high":3493,"low":3494,"close":3495},770.36,772.47,768.1,769.06,{"symbol":3389,"time":140,"open":3497,"high":3498,"low":3499,"close":3442},768.7,769.5,766.92,{"symbol":3389,"time":146,"open":3501,"high":3502,"low":3503,"close":3504},776.18,776.78,772.51,772.67,{"symbol":3389,"time":152,"open":3506,"high":3507,"low":3508,"close":3509},778.54,778.8,775.43,776.34,{"symbol":3389,"time":156,"open":3511,"high":3512,"low":3513,"close":3514},774.87,779.37,774.11,777.88,{"symbol":3389,"time":162,"open":3516,"high":3517,"low":3518,"close":3519},774.71,774.9,771.28,772.49,{"symbol":3389,"time":168,"open":3521,"high":3522,"low":3523,"close":3524},774.53,774.61,769.2,770.56,{"symbol":3389,"time":173,"open":3526,"high":3527,"low":3528,"close":3529},772.6,775.05,771.62,773.03,{"symbol":3389,"time":179,"open":3531,"high":3532,"low":3533,"close":3534},771.02,773.92,769.61,773.26,{"symbol":3389,"time":184,"open":3536,"high":3537,"low":3538,"close":3539},770.21,771.82,767.46,768.56,{"symbol":3389,"time":189,"open":3541,"high":3542,"low":3543,"close":3544},775.85,776.85,769.51,769.79,{"symbol":3389,"time":194,"open":3546,"high":3547,"low":3548,"close":3549},760.63,773.41,760.52,771.33,{"symbol":3389,"time":199,"open":3551,"high":3552,"low":3553,"close":3554},749.44,758.58,748.8,757.67,{"symbol":3389,"time":204,"open":3556,"high":3557,"low":3558,"close":3559},744.68,748.9,737.68,747.03,{"symbol":3389,"time":210,"open":3561,"high":3562,"low":3563,"close":3564},736.05,742.45,734.59,741.69,{"symbol":3389,"time":215,"open":3566,"high":3567,"low":3568,"close":3569},739.97,742.68,729.1,729.46,{"symbol":3389,"time":220,"open":3571,"high":3572,"low":3573,"close":3574},739.19,742.79,735.98,740.86,{"symbol":3389,"time":225,"open":3576,"high":3577,"low":3578,"close":3579},744.91,745.53,735.87,739.09,{"symbol":3389,"time":231,"open":3581,"high":3582,"low":3583,"close":3584},738.51,743.72,737.29,738.93,{"symbol":3389,"time":237,"open":3586,"high":3587,"low":3588,"close":3589},739.37,742.56,735.21,738.18,{"symbol":3389,"time":243,"open":3591,"high":3592,"low":3593,"close":3594},746.62,750.02,746.37,747.41,{"symbol":3389,"time":249,"open":3596,"high":3597,"low":3598,"close":3599},746.29,749.04,744.18,748.28,{"symbol":3389,"time":254,"open":3601,"high":3602,"low":3603,"close":3604},747.06,748.73,741.51,742.09,{"symbol":3389,"time":258,"open":3606,"high":3607,"low":3608,"close":3609},742.08,747.29,740.8,743.29,{"symbol":3389,"time":264,"open":3611,"high":3612,"low":3613,"close":3614},752.76,754.57,747.88,750.72,{"symbol":3389,"time":270,"open":3616,"high":3617,"low":3618,"close":3619},754.24,755.58,750.2,754.81,{"symbol":3389,"time":275,"open":3621,"high":3622,"low":3623,"close":3624},750.91,753.34,748.66,751.83,{"symbol":3389,"time":281,"open":3626,"high":3627,"low":3628,"close":3629},752.47,753.91,748,749.17,{"symbol":3389,"time":285,"open":3631,"high":3632,"low":3633,"close":3634},752.05,755.42,748.1,754.95,{"symbol":3389,"time":288,"open":3636,"high":3637,"low":3638,"close":3639},747.35,751.97,745.59,751.71,{"symbol":3389,"time":293,"open":3641,"high":3642,"low":3643,"close":3644},743.16,746.15,739.51,745.4,{"symbol":3389,"time":299,"open":3646,"high":3647,"low":3648,"close":3649},750.22,750.96,745.21,747.71,{"symbol":3389,"time":304,"open":3651,"high":3652,"low":3594,"close":3653},748.74,752.41,751.28,{"symbol":3389,"time":308,"open":3655,"high":3656,"low":3657,"close":3658},747.4,751.31,740.03,744.78,{"symbol":3389,"time":313,"open":3660,"high":3551,"low":3661,"close":3662},745,742.38,745.76,{"symbol":3389,"time":319,"open":3664,"high":3665,"low":3666,"close":3667},741.29,748.02,740.89,746.77,{"symbol":3389,"time":324,"open":3669,"high":3670,"low":3671,"close":3672},736.53,741.56,732.09,741,{"symbol":3389,"time":329,"open":3674,"high":3669,"low":3675,"close":3676},728.95,716.58,728.99,{"symbol":3389,"time":335,"open":3678,"high":3586,"low":3679,"close":3680},738.91,729.6,734.3,{"symbol":3389,"time":340,"open":3682,"high":3683,"low":3684,"close":3685},735.17,739.95,730.84,733.24,{"symbol":3389,"time":345,"open":3687,"high":3688,"low":3689,"close":3690},733.81,739.63,732.3,733.58,{"symbol":3389,"time":350,"open":3692,"high":3693,"low":3694,"close":3695},747.7,750.18,743.13,744.39,{"symbol":3389,"time":355,"open":3697,"high":3698,"low":3699,"close":3700},747.76,748.23,743.86,746.74,{"symbol":3389,"time":361,"open":3702,"high":3703,"low":3704,"close":3705},751.29,752.15,739.22,740.96,{"symbol":3389,"time":365,"open":3707,"high":3708,"low":3709,"close":3710},754.55,755.44,749.88,750.33,{"symbol":3389,"time":369,"open":3712,"high":3713,"low":3714,"close":3715},751.85,756.68,751.76,754.83,{"symbol":3389,"time":373,"open":3717,"high":3718,"low":3719,"close":3720},740.71,744.44,735.03,741.75,{"symbol":3389,"time":378,"open":3722,"high":3723,"low":3724,"close":3725},728.76,740,724.41,737.76,{"symbol":3389,"time":383,"open":3727,"high":3728,"low":3729,"close":3730},733.39,738.38,725.33,725.43,{"symbol":3389,"time":387,"open":3732,"high":3733,"low":3734,"close":3735},743.63,746.9,722.59,737.05,{"symbol":3389,"time":393,"open":3737,"high":3738,"low":3739,"close":3704},743.36,745.34,738.19,{"symbol":3389,"time":397,"open":3741,"high":3742,"low":3743,"close":3744},752.31,752.82,735.53,737.55,{"symbol":3389,"time":401,"open":3746,"high":3747,"low":3748,"close":3749},752.1,758.31,751.47,757.09,{"symbol":3389,"time":405,"open":3751,"high":3752,"low":3753,"close":3616},758.15,758.8,753.57,{"symbol":3389,"time":410,"open":3755,"high":3756,"low":3757,"close":3758},757.03,760.4,756.75,759.57,{"symbol":3389,"time":414,"open":3760,"high":3761,"low":3762,"close":3763},755.36,760.28,754.69,758.54,{"symbol":3389,"time":420,"open":3765,"high":3766,"low":3762,"close":3767},755.9,758.08,756.48,{"symbol":3389,"time":425,"open":3769,"high":3770,"low":3771,"close":3772},750.25,755.15,749.23,754.6,{"symbol":3389,"time":429,"open":3774,"high":3775,"low":3776,"close":3777},750.88,751.38,748.22,750.46,{"symbol":3389,"time":434,"open":3779,"high":3780,"low":3781,"close":3782},750.01,752.13,748.37,750.59,{"symbol":3389,"time":439,"open":3784,"high":3785,"low":3786,"close":3787},746.24,748.94,744.48,745.64,{"symbol":3389,"time":445,"open":3789,"high":3790,"low":3791,"close":3792},738.64,744.87,737.03,742.72,{"symbol":3389,"time":450,"open":3794,"high":3795,"low":3796,"close":3797},735.71,741.87,733.89,741.25,{"symbol":3389,"time":455,"open":3799,"high":3800,"low":3801,"close":3802},734.78,737.65,731.53,733.73,{"symbol":3389,"time":458,"open":3804,"high":3805,"low":3727,"close":3806},739.83,741.42,738.65,{"symbol":3389,"time":463,"open":3808,"high":3809,"low":3810,"close":3811},741.79,743.46,737.96,739.17,{"symbol":3389,"time":468,"open":3813,"high":3814,"low":3815,"close":3816},743.65,749.53,743.56,748.17,{"symbol":3389,"time":472,"open":3818,"high":3819,"low":3820,"close":3821},738.47,743.91,735.47,742.31,{"symbol":3389,"time":475,"open":3823,"high":3824,"low":3825,"close":3589},736.89,738.84,731.83,{"symbol":3389,"time":480,"open":3827,"high":3828,"low":3827,"close":3829},736.45,740.79,739.3,{"symbol":3389,"time":485,"open":3831,"high":3832,"low":3833,"close":3834},734.93,738.08,734.57,737.62,{"symbol":3389,"time":491,"open":3836,"high":3837,"low":3838,"close":3839},735.05,736.13,729.75,731.58,{"symbol":3389,"time":496,"open":3841,"high":3563,"low":3842,"close":3843},728.16,727.82,733.83,{"symbol":3389,"time":498,"open":3845,"high":3846,"low":3847,"close":3848},721.77,725.04,721.49,723.77,{"symbol":3389,"time":502,"open":3850,"high":3851,"low":3852,"close":3853},720.07,722.12,714.99,718.01,{"symbol":3389,"time":504,"open":3855,"high":3856,"low":3857,"close":3858},721.25,724.87,720.47,720.65,{"symbol":3389,"time":506,"open":3860,"high":3861,"low":3862,"close":3863},714.63,719.79,710.45,718.66,{"symbol":3389,"time":511,"open":3865,"high":3866,"low":3867,"close":3868},711,712.2,708.37,711.58,{"symbol":3389,"time":514,"open":3870,"high":3871,"low":3872,"close":3873},711.82,712.88,709.25,711.69,{"symbol":3389,"time":518,"open":3875,"high":3876,"low":3877,"close":3878},713.17,715.63,712.3,715.17,{"symbol":3389,"time":523,"open":3880,"high":3881,"low":3882,"close":3883},710.75,714.47,709.01,713.94,{"symbol":3389,"time":526,"open":3885,"high":3886,"low":3887,"close":3888},709.5,712.36,702.28,708.45,{"symbol":3389,"time":529,"open":3890,"high":3891,"low":3892,"close":3893},709.15,711.45,708.22,711.21,{"symbol":3389,"time":534,"open":3895,"high":3896,"low":3897,"close":3898},710.28,711.28,702.64,704.08,{"symbol":3389,"time":539,"open":3900,"high":3901,"low":3902,"close":3903},708.78,709.91,706.14,708.72,{"symbol":3389,"time":542,"open":3902,"high":3905,"low":3906,"close":3907},712.39,705.76,710.14,{"symbol":3389,"time":545,"open":3909,"high":3910,"low":3911,"close":3912},701.06,702.78,698.53,701.66,{"symbol":3389,"time":548,"open":3914,"high":3915,"low":3916,"close":3917},695.26,700.28,694.2,699.94,{"symbol":3389,"time":551,"open":3919,"high":3920,"low":3921,"close":3922},687.69,694.58,687.66,694.46,{"symbol":3389,"time":554,"open":3924,"high":3925,"low":3926,"close":3927},677.41,686.3,676.58,686.1,{"symbol":3389,"time":558,"open":3929,"high":3930,"low":3931,"close":3932},681.32,682.03,678.45,679.46,{"symbol":3389,"time":561,"open":3934,"high":3935,"low":3936,"close":3937},674.84,681.16,673.77,679.91,{"symbol":3389,"time":564,"open":3939,"high":3940,"low":3941,"close":3942},676.39,677.08,671.46,676.01,{"symbol":3389,"time":567,"open":3944,"high":3945,"low":3946,"close":3947},656.65,659.61,651.06,659.22,{"symbol":3389,"time":570,"open":3949,"high":3950,"low":3951,"close":3952},655.86,659.72,655.52,658.93,{"symbol":3389,"time":572,"open":3954,"high":3955,"low":3956,"close":3957},646.42,658.2,645.11,655.83,{"symbol":3389,"time":577,"open":3959,"high":3960,"low":3961,"close":3962},653.9,658.52,653,655.24,{"symbol":3389,"time":580,"open":3964,"high":3965,"low":3966,"close":3967},638.94,651.54,637.98,650.34,{"symbol":3389,"time":583,"open":3969,"high":3970,"low":3971,"close":3972},640.11,640.37,629.28,631.97,{"symbol":3389,"time":585,"open":3974,"high":3975,"low":3976,"close":3977},642.5,642.66,633.11,634.09,{"symbol":3389,"time":587,"open":3979,"high":3980,"low":3981,"close":3982},652.06,654.85,644.82,645.09,{"symbol":3389,"time":591,"open":3984,"high":3985,"low":3986,"close":3987},658.67,660.89,654.24,656.82,{"symbol":3389,"time":596,"open":3989,"high":3990,"low":3991,"close":3992},651.32,657.03,649.88,653.18,{"symbol":3389,"time":599,"open":3994,"high":3995,"low":3996,"close":3997},658.07,662.62,653.94,655.38,{"symbol":3389,"time":601,"open":3999,"high":4000,"low":4001,"close":4002},656.51,656.69,644.72,648.57,{"symbol":3389,"time":605,"open":4004,"high":4005,"low":4006,"close":4007},656.97,662.98,655.17,659.8,{"symbol":3389,"time":609,"open":4009,"high":4010,"low":4011,"close":4012},668.36,669.72,661.19,661.43,{"symbol":3389,"time":612,"open":4014,"high":4015,"low":4016,"close":4017},672.39,674.44,669.7,670.79,{"symbol":3389,"time":617,"open":4019,"high":4020,"low":4021,"close":4022},668.38,672.07,667.12,669.03,{"symbol":3389,"time":621,"open":4024,"high":4025,"low":4026,"close":4027},669.27,672.34,661.36,662.29,{"symbol":3389,"time":625,"open":4029,"high":4030,"low":4031,"close":4032},671.16,671.65,665.87,666.06,{"symbol":3389,"time":631,"open":4034,"high":4035,"low":4036,"close":4037},677.58,680.08,673.34,676.33,{"symbol":3389,"time":637,"open":4039,"high":4040,"low":4041,"close":4042},677.72,683.36,674.76,677.18,{"symbol":3389,"time":643,"open":4044,"high":4045,"low":4046,"close":4047},666.39,679.92,662.39,678.27,{"symbol":3389,"time":649,"open":4049,"high":4050,"low":4051,"close":4052},673.41,676.11,669.76,672.38,{"symbol":3389,"time":654,"open":4054,"high":4055,"low":4056,"close":4057},682.08,685.53,675.61,681.31,{"symbol":3389,"time":660,"open":4059,"high":4060,"low":4061,"close":4062},681.63,687.09,679.62,685.13,{"symbol":3389,"time":666,"open":4064,"high":4065,"low":4066,"close":4067},675.06,682.61,669.66,680.33,{"symbol":3389,"time":672,"open":4069,"high":4070,"low":4071,"close":4072},678.7,688.62,678.02,686.38,{"symbol":3389,"time":677,"open":4074,"high":4075,"low":4076,"close":4077},683.09,686.86,681.64,685.99,{"symbol":3389,"time":682,"open":4079,"high":4080,"low":4081,"close":4082},693.28,693.3,684.35,689.3,{"symbol":3389,"time":688,"open":4084,"high":4085,"low":4086,"close":4087},690.18,693.68,690.1,693.15,{"symbol":3389,"time":694,"open":4089,"high":4090,"low":4091,"close":4092},681.9,688.35,680,687.35,{"symbol":3389,"time":700,"open":4094,"high":4095,"low":4096,"close":4097},687.83,690,680.37,682.39,{"symbol":3389,"time":705,"open":4099,"high":4100,"low":4101,"close":4102},682.32,690.06,681.73,689.43,{"symbol":3389,"time":710,"open":4104,"high":4105,"low":4106,"close":4107},683.84,686.18,681.55,684.48,{"symbol":3389,"time":716,"open":4109,"high":4110,"low":4111,"close":4112},684.02,689.15,682.83,686.29,{"symbol":3389,"time":721,"open":4114,"high":4115,"low":4116,"close":4117},680.14,684.94,675.78,682.85,{"symbol":3389,"time":726,"open":4119,"high":4120,"low":4121,"close":4122},681.69,686.28,677.52,681.75,{"symbol":3389,"time":732,"open":4124,"high":4125,"low":4096,"close":4126},694.24,695.35,681.27,{"symbol":3389,"time":738,"open":4128,"high":4129,"low":4130,"close":4131},696.39,697.14,689.18,691.96,{"symbol":3389,"time":744,"open":4133,"high":4134,"low":4135,"close":4136},694.95,696.54,691.66,692.12,{"symbol":3389,"time":750,"open":4138,"high":4139,"low":4140,"close":4141},689.42,695.87,688.34,693.95,{"symbol":3389,"time":756,"open":4143,"high":4144,"low":4145,"close":4146},681.46,692.31,680.85,690.62,{"symbol":3389,"time":762,"open":4148,"high":4149,"low":4150,"close":4151},680.94,683.69,675.79,677.62,{"symbol":3389,"time":766,"open":4153,"high":4154,"low":4155,"close":4156},690.35,691.45,681.76,686.19,{"symbol":3389,"time":772,"open":4158,"high":4159,"low":4160,"close":4161},696.21,696.96,684.03,689.53,{"symbol":3389,"time":777,"open":4163,"high":4164,"low":4138,"close":4165},689.58,696.93,695.41,{"symbol":3389,"time":783,"open":4167,"high":4168,"low":4169,"close":4170},691.79,694.21,687.12,691.97,{"symbol":3389,"time":788,"open":4128,"high":4172,"low":4173,"close":4174},697.06,684.83,694.04,{"symbol":3389,"time":793,"open":4176,"high":4177,"low":4178,"close":4179},697.05,697.84,693.94,695.42,{"symbol":3389,"time":798,"open":4181,"high":4182,"low":4183,"close":4184},694.18,696.53,693.57,695.49,{"symbol":3389,"time":801,"open":4186,"high":4187,"low":4188,"close":4189},690.49,694.13,689.92,692.73,{"symbol":3389,"time":807,"open":4191,"high":4192,"low":4193,"close":4194},688.15,690.96,687.16,689.23,{"symbol":3389,"time":813,"open":4196,"high":4197,"low":4198,"close":4199},689.85,691.13,686.92,688.98,{"symbol":3389,"time":818,"open":4201,"high":4202,"low":4203,"close":4204},679.65,688.74,678.13,685.4,{"symbol":3389,"time":822,"open":4206,"high":4207,"low":4208,"close":4034},681.49,684.77,676.57,{"symbol":3389,"time":827,"open":4210,"high":4211,"low":4086,"close":4135},693.66,694.25,{"symbol":3389,"time":832,"open":4213,"high":4214,"low":4215,"close":4216},694.57,695.45,691.25,692.24,{"symbol":3389,"time":837,"open":4218,"high":4219,"low":4220,"close":4221},691,691.72,686.04,690.36,{"symbol":3389,"time":843,"open":4184,"high":4223,"low":4224,"close":4225},696.09,691.35,693.77,{"symbol":3389,"time":847,"open":4227,"high":4223,"low":4228,"close":4229},690.68,690.63,695.16,{"symbol":3389,"time":852,"open":4228,"high":4231,"low":4130,"close":4232},695.31,694.07,{"symbol":3389,"time":857,"open":4234,"high":4146,"low":4235,"close":4236},688.82,687.49,689.51,{"symbol":3389,"time":862,"open":4238,"high":4239,"low":4240,"close":4163},692.19,693.96,689.32,{"symbol":3389,"time":868,"open":4242,"high":4243,"low":4244,"close":4245},687.93,692.32,687.78,691.81,{"symbol":3389,"time":873,"open":4247,"high":4102,"low":4072,"close":4248},686.54,687.72,{"symbol":3389,"time":878,"open":4250,"high":4251,"low":4252,"close":4253},685.71,686.87,679.82,683.17,{"symbol":3389,"time":882,"open":4255,"high":4256,"low":4257,"close":4258},687.14,687.36,681.71,681.92,{"symbol":3389,"time":886,"open":4260,"high":4261,"low":4262,"close":4263},687.45,688.56,686.58,687.01,{"symbol":3389,"time":890,"open":4265,"high":4266,"low":4267,"close":4268},687.54,689.2,686.07,687.85,{"symbol":3389,"time":895,"open":4270,"high":4135,"low":4271,"close":4272},690.64,689.27,690.31,{"symbol":3389,"time":899,"open":4274,"high":4275,"low":4276,"close":4277},687.95,690.83,687.8,690.38,{"symbol":3389,"time":905,"open":4279,"high":4280,"low":4281,"close":4282},683.92,688.2,683.87,687.96,{"symbol":3389,"time":910,"open":4284,"high":4285,"low":4286,"close":4173},683.94,685.36,680.59,{"symbol":3389,"time":915,"open":4288,"high":4289,"low":4290,"close":4286},676.59,681.09,676.47,{"symbol":3389,"time":920,"open":4292,"high":4293,"low":4294,"close":4290},677.6,680.74,674.9,{"symbol":3389,"time":923,"open":4296,"high":4297,"low":4298,"close":4299},679.89,680.44,671.2,671.4,{"symbol":3389,"time":926,"open":4301,"high":4302,"low":4303,"close":4304},679.23,681.08,674.98,678.87,{"symbol":3389,"time":930,"open":4306,"high":4307,"low":4308,"close":4309},685.74,685.76,679.25,680.73,{"symbol":3389,"time":934,"open":4311,"high":4312,"low":4313,"close":4155},688.17,688.88,679.17,{"symbol":3389,"time":939,"open":4315,"high":4316,"low":4317,"close":4318},685.14,689.25,682.17,689.17,{"symbol":3389,"time":944,"open":4320,"high":4321,"low":4057,"close":4322},682.56,688.97,687.57,{"symbol":3389,"time":949,"open":4324,"high":4325,"low":4326,"close":4327},683.15,685.39,682.59,683.04,{"symbol":3389,"time":954,"open":4329,"high":4330,"low":4331,"close":4332},686.59,686.64,681.57,683.63,{"symbol":3389,"time":959,"open":4334,"high":4335,"low":4336,"close":4337},685.47,688.39,684.58,685.69,{"symbol":3389,"time":963,"open":4339,"high":4340,"low":4341,"close":4342},685.3,685.37,681.34,684.39,{"symbol":3389,"time":967,"open":4344,"high":4345,"low":4346,"close":4347},680.57,684.91,679.69,683.89,{"symbol":3389,"time":973,"open":4258,"high":4349,"low":4350,"close":4351},683.82,679.33,681.53,{"symbol":3389,"time":976,"open":4353,"high":4354,"low":4355,"close":4356},678.81,682.99,678.74,680.27,{"symbol":3389,"time":979,"open":4358,"high":4359,"low":4360,"close":4361},680.86,683.67,680.5,683.39,{"symbol":3389,"time":982,"open":4363,"high":4364,"low":4365,"close":4366},677.63,681.7,676.72,679.68,{"symbol":3389,"time":985,"open":4368,"high":4369,"low":4370,"close":4371},668.63,676.21,664.48,675.02,{"symbol":3389,"time":989,"open":4373,"high":4374,"low":4375,"close":4376},662.69,670.06,661.59,668.73,{"symbol":3389,"time":991,"open":4378,"high":4379,"low":4380,"close":4381},655.05,664.55,650.85,659.03,{"symbol":3389,"time":996,"open":4383,"high":4384,"low":4385,"close":4386},672.91,675.56,651.89,652.53,{"symbol":3389,"time":1001,"open":4388,"high":4389,"low":4390,"close":4391},660.78,667.34,658.75,662.63,{"symbol":3389,"time":1007,"open":4393,"high":4394,"low":3949,"close":4395},662.1,665.12,660.08,{"symbol":3389,"time":1013,"open":4016,"high":4397,"low":4398,"close":4399},673.71,662.17,665.67,{"symbol":3389,"time":1018,"open":4401,"high":4402,"low":4403,"close":4404},665.38,675.66,663.27,671.93,{"symbol":3389,"time":1024,"open":4360,"high":4358,"low":4406,"close":4407},670.52,672.04,{"symbol":3389,"time":1028,"open":4409,"high":4410,"low":4411,"close":4412},684.79,684.96,680.95,683.38,{"symbol":3389,"time":1034,"open":4414,"high":4415,"low":4416,"close":4417},679.95,683.57,678.73,683,{"symbol":3389,"time":1038,"open":4419,"high":4420,"low":4421,"close":4422},677.24,682.18,675.03,681.44,{"symbol":3389,"time":1042,"open":4424,"high":4425,"low":4426,"close":4427},667.91,671.08,661.21,670.97,{"symbol":3389,"time":1048,"open":4290,"high":4429,"low":4430,"close":4431},677.38,668.72,670.31,{"symbol":3389,"time":1053,"open":4303,"high":4358,"low":4433,"close":4034},674.17,{"symbol":3389,"time":1059,"open":4050,"high":4435,"low":4436,"close":4437},679.96,674.58,675.24,{"symbol":3389,"time":1065,"open":4439,"high":4440,"low":4441,"close":4442},685.67,685.8,679.94,683.34,{"symbol":3389,"time":1071,"open":4444,"high":4445,"low":4446,"close":4447},685.04,685.08,679.24,682.06,{"symbol":3389,"time":1077,"open":4449,"high":4450,"low":4451,"close":4451},683.9,685.94,679.83,{"symbol":3389,"time":1083,"open":4453,"high":4454,"low":4455,"close":4456},688.72,689.7,682.87,687.39,{"symbol":3389,"time":1088,"open":4458,"high":4459,"low":4173,"close":4460},687.05,688.91,687.06,{"symbol":3389,"time":1094,"open":4462,"high":4463,"low":4464,"close":4465},682.73,685.54,682.12,685.24,{"symbol":3389,"time":1100,"open":4467,"high":4468,"low":4469,"close":4470},676.46,678.47,675.65,677.25,{"symbol":3389,"time":1106,"open":4472,"high":4473,"low":4474,"close":4475},668.12,672.71,667.8,671.76,{"symbol":3389,"time":1112,"open":4477,"high":4477,"low":4478,"close":4474},672,663.3,{"symbol":3389,"time":1118,"open":4480,"high":4481,"low":4482,"close":4483},671.44,672.99,669.98,671.29,{"symbol":3389,"time":1123,"open":4485,"high":4486,"low":4487,"close":4488},667.32,672.21,667.27,671.3,{"symbol":3389,"time":1127,"open":4490,"high":4491,"low":4492,"close":4493},659.5,665.76,658.14,664.39,{"symbol":3389,"time":1132,"open":4495,"high":4496,"low":4497,"close":4498},666.82,668.71,657.11,660.64,{"symbol":3389,"time":1137,"open":4495,"high":4500,"low":3952,"close":4501},670.23,665.17,{"symbol":3389,"time":1142,"open":4503,"high":4504,"low":4505,"close":4506},657.17,665.83,653.17,662.23,{"symbol":3389,"time":1148,"open":4508,"high":4509,"low":4510,"close":4511},660.65,665.13,659.77,663.04,{"symbol":3389,"time":1153,"open":4513,"high":4514,"low":4515,"close":4516},672.13,673.95,652.84,653.02,{"symbol":3389,"time":1158,"open":4518,"high":4519,"low":4520,"close":4029},673.53,673.94,669.21,{"symbol":3389,"time":1162,"open":4522,"high":4523,"low":4524,"close":4525},670.25,673.21,669.42,673.11,{"symbol":3389,"time":1166,"open":4527,"high":4481,"low":4528,"close":4529},672.54,667.67,669.12,{"symbol":3389,"time":1172,"open":4531,"high":4532,"low":4533,"close":4534},671.62,672.51,669.46,671.61,{"symbol":3389,"time":1176,"open":4536,"high":4537,"low":4538,"close":4520},669.99,672.68,668.16,{"symbol":3389,"time":1181,"open":4540,"high":4541,"low":4542,"close":4543},670.45,670.57,666.78,669.22,{"symbol":3389,"time":1184,"open":4545,"high":4546,"low":4547,"close":4548},663.17,669.37,663.06,668.45,{"symbol":3389,"time":1190,"open":4550,"high":4551,"low":4552,"close":4553},662.93,666.65,661.61,666.18,{"symbol":3389,"time":1193,"open":4555,"high":4556,"low":4557,"close":4558},664.36,665.28,661.86,663.68,{"symbol":3389,"time":1198,"open":4560,"high":4561,"low":4562,"close":4563},659.51,662.37,657.88,661.82,{"symbol":3389,"time":1202,"open":4565,"high":4566,"low":4567,"close":4568},657.94,659.41,654.41,658.05,{"symbol":3389,"time":1206,"open":4570,"high":4571,"low":4572,"close":4573},664.51,664.61,659.67,661.1,{"symbol":3389,"time":1212,"open":4575,"high":4389,"low":4576,"close":4577},666.72,661.98,663.21,{"symbol":3389,"time":1217,"open":4579,"high":4580,"low":4398,"close":4581},662.2,667.29,666.84,{"symbol":3389,"time":1223,"open":4583,"high":4379,"low":4584,"close":4585},662.33,660.37,663.7,{"symbol":3389,"time":1229,"open":4587,"high":4588,"low":4589,"close":4590},661.89,664.89,660.27,662.26,{"symbol":3389,"time":1235,"open":4592,"high":4593,"low":4594,"close":4595},660.01,661.72,654.3,659.18,{"symbol":3389,"time":1241,"open":4597,"high":4598,"low":4599,"close":4600},661.47,661.78,659.21,660,{"symbol":3389,"time":1247,"open":4602,"high":4603,"low":4604,"close":4605},659.64,661.04,659.34,660.91,{"symbol":3389,"time":1253,"open":4607,"high":4608,"low":4609,"close":4610},657.6,659.11,656.9,657.41,{"symbol":3389,"time":1259,"open":4612,"high":4613,"low":4614,"close":4615},654.18,658.33,653.59,657.63,{"symbol":3389,"time":1265,"open":4617,"high":4618,"low":4619,"close":4620},653.62,654.55,650.63,652.21,{"symbol":3389,"time":1271,"open":4622,"high":4623,"low":4624,"close":4625},648.97,650.86,647.22,650.33,{"symbol":3389,"time":1277,"open":4627,"high":4628,"low":4629,"close":4630},648.62,649.84,647.23,648.83,{"symbol":3389,"time":1283,"open":4632,"high":4620,"low":4633,"close":4634},651.48,643.33,647.24,{"symbol":3389,"time":1288,"open":4636,"high":4637,"low":4638,"close":4639},644.42,649.15,643.51,649.12,{"symbol":3389,"time":1294,"open":4641,"high":4642,"low":4643,"close":4644},642.67,644.21,640.46,643.74,{"symbol":3389,"time":1299,"open":4646,"high":4647,"low":4648,"close":4649},637.5,640.49,634.92,640.27,{"symbol":3389,"time":1304,"open":4651,"high":4652,"low":4653,"close":4654},647.47,647.84,643.14,645.05,{"symbol":3389,"time":1309,"open":4634,"high":4656,"low":4657,"close":4658},649.48,645.34,648.92,{"symbol":3389,"time":1314,"open":4660,"high":4661,"low":4636,"close":4662},644.57,647.37,646.63,[4664,4669,4674,4677,4680,4683,4685,4687,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4713,4715,4717,4719,4720,4721,4723,4725,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4761,4763,4765,4766,4768,4770,4772,4774,4776,4778,4779,4781,4783,4784,4786,4788,4790,4792],{"time":40,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4667,"datetime":4668},"True","BULLISH","RSI","2026-09-14 00:00:00",{"time":45,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4672,"datetime":4673},"False","BEARISH","BollingerBands","2026-09-11 00:00:00",{"time":51,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4676},"CCI","2026-09-10 00:00:00",{"time":57,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4679},"ADX","2026-09-09 00:00:00",{"time":81,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4682},"MACD","2026-09-02 00:00:00",{"time":87,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4684},"2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4667,"datetime":4686},"2026-08-27 00:00:00",{"time":140,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4688,"datetime":4689},"MA","2026-08-18 00:00:00",{"time":199,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4691},"2026-08-03 00:00:00",{"time":220,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4672,"datetime":4693},"2026-07-28 00:00:00",{"time":225,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4695},"2026-07-27 00:00:00",{"time":237,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4697},"2026-07-23 00:00:00",{"time":288,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4699},"2026-07-09 00:00:00",{"time":304,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4701},"2026-07-06 00:00:00",{"time":324,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4703},"2026-06-29 00:00:00",{"time":329,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4705},"2026-06-26 00:00:00",{"time":335,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4707},"2026-06-25 00:00:00",{"time":340,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4709},"2026-06-24 00:00:00",{"time":410,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4672,"datetime":4711},"2026-06-02 00:00:00",{"time":410,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4688,"datetime":4711},{"time":414,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4714},"2026-06-01 00:00:00",{"time":420,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4716},"2026-05-29 00:00:00",{"time":445,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4672,"datetime":4718},"2026-05-21 00:00:00",{"time":445,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4718},{"time":445,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4688,"datetime":4718},{"time":455,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4722},"2026-05-19 00:00:00",{"time":468,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4672,"datetime":4724},"2026-05-14 00:00:00",{"time":468,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4724},{"time":472,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4727},"2026-05-13 00:00:00",{"time":539,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4672,"datetime":4729},"2026-04-20 00:00:00",{"time":545,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4731},"2026-04-16 00:00:00",{"time":580,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4733},"2026-03-31 00:00:00",{"time":631,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4735},"2026-03-11 00:00:00",{"time":672,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4737},"2026-03-02 00:00:00",{"time":705,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4688,"datetime":4739},"2026-02-20 00:00:00",{"time":726,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4667,"datetime":4741},"2026-02-13 00:00:00",{"time":732,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4672,"datetime":4743},"2026-02-12 00:00:00",{"time":738,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4745},"2026-02-11 00:00:00",{"time":772,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4747},"2026-02-03 00:00:00",{"time":777,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4749},"2026-02-02 00:00:00",{"time":798,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4667,"datetime":4751},"2026-01-27 00:00:00",{"time":801,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4753},"2026-01-26 00:00:00",{"time":807,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4688,"datetime":4755},"2026-01-23 00:00:00",{"time":822,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4757},"2026-01-20 00:00:00",{"time":832,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4759},"2026-01-15 00:00:00",{"time":832,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4672,"datetime":4759},{"time":852,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4762},"2026-01-09 00:00:00",{"time":878,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4764},"2026-01-02 00:00:00",{"time":878,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4764},{"time":910,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4767},"2025-12-22 00:00:00",{"time":930,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4769},"2025-12-15 00:00:00",{"time":949,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4771},"2025-12-09 00:00:00",{"time":989,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4773},"2025-11-24 00:00:00",{"time":1007,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4775},"2025-11-18 00:00:00",{"time":1083,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4672,"datetime":4777},"2025-10-29 00:00:00",{"time":1083,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4681,"datetime":4777},{"time":1088,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4675,"datetime":4780},"2025-10-28 00:00:00",{"time":1118,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4672,"datetime":4782},"2025-10-21 00:00:00",{"time":1118,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4675,"datetime":4782},{"time":1132,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4678,"datetime":4785},"2025-10-16 00:00:00",{"time":1137,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4678,"datetime":4787},"2025-10-15 00:00:00",{"time":1142,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4681,"datetime":4789},"2025-10-14 00:00:00",{"time":1162,"symbol":5,"current_signal":4665,"signal_change":4665,"signal_type":4666,"trading_system":4667,"datetime":4791},"2025-10-08 00:00:00",{"time":1193,"symbol":5,"current_signal":4670,"signal_change":4665,"signal_type":4671,"trading_system":4688,"datetime":4793},"2025-09-29 00:00:00",[4795,4801,4807,4812,4817,4822,4827,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4934,4940,4946,4952,4958,4964,4970,4976,4982,4988,4994,4999,5005,5010,5016,5022,5028,5034,5039,5045,5051,5057,5063,5069,5075,5081,5087],{"symbol":5,"form":4796,"filingdate":666,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"10-Q","cprt-20260131.htm","0001193125-26-088593","https://www.sec.gov/Archives/edgar/data/900075/000119312526088593/cprt-20260131.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526088593/0001193125-26-088593-index.htm",{"symbol":5,"form":4802,"filingdate":710,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"8-K","cprt-20260219.htm","0001193125-26-059440","https://www.sec.gov/Archives/edgar/data/900075/000119312526059440/cprt-20260219.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526059440/0001193125-26-059440-index.htm",{"symbol":5,"form":4802,"filingdate":801,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"d64083d8k.htm","0001193125-26-022730","https://www.sec.gov/Archives/edgar/data/900075/000119312526022730/d64083d8k.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526022730/0001193125-26-022730-index.htm",{"symbol":5,"form":4802,"filingdate":939,"primarydocument":4813,"accessionnumber":4814,"filing_url":4815,"sec_url":4816},"d53415d8k.htm","0001193125-25-315830","https://www.sec.gov/Archives/edgar/data/900075/000119312525315830/d53415d8k.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312525315830/0001193125-25-315830-index.htm",{"symbol":5,"form":4796,"filingdate":989,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"cprt-20251031.htm","0001193125-25-291660","https://www.sec.gov/Archives/edgar/data/900075/000119312525291660/cprt-20251031.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312525291660/0001193125-25-291660-index.htm",{"symbol":5,"form":4802,"filingdate":996,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"cprt-20251120.htm","0001193125-25-289803","https://www.sec.gov/Archives/edgar/data/900075/000119312525289803/cprt-20251120.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312525289803/0001193125-25-289803-index.htm",{"symbol":5,"form":4828,"filingdate":1198,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"10-K","cprt-20250731.htm","0001628280-25-042946","https://www.sec.gov/Archives/edgar/data/900075/000162828025042946/cprt-20250731.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828025042946/0001628280-25-042946-index.htm",{"symbol":5,"form":4802,"filingdate":1288,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"cprt-20250904.htm","0000900075-25-000017","https://www.sec.gov/Archives/edgar/data/900075/000090007525000017/cprt-20250904.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007525000017/0000900075-25-000017-index.htm",{"symbol":5,"form":4796,"filingdate":1597,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"cprt-20250430.htm","0001628280-25-029093","https://www.sec.gov/Archives/edgar/data/900075/000162828025029093/cprt-20250430.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828025029093/0001628280-25-029093-index.htm",{"symbol":5,"form":4802,"filingdate":1636,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"cprt-20250522.htm","0001628280-25-027262","https://www.sec.gov/Archives/edgar/data/900075/000162828025027262/cprt-20250522.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828025027262/0001628280-25-027262-index.htm",{"symbol":5,"form":4796,"filingdate":1968,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"cprt-20250131.htm","0000900075-25-000007","https://www.sec.gov/Archives/edgar/data/900075/000090007525000007/cprt-20250131.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007525000007/0000900075-25-000007-index.htm",{"symbol":5,"form":4802,"filingdate":1987,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"cprt-20250220.htm","0000900075-25-000003","https://www.sec.gov/Archives/edgar/data/900075/000090007525000003/cprt-20250220.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007525000003/0000900075-25-000003-index.htm",{"symbol":5,"form":4802,"filingdate":2203,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"cprt-20241206.htm","0001628280-24-050959","https://www.sec.gov/Archives/edgar/data/900075/000162828024050959/cprt-20241206.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828024050959/0001628280-24-050959-index.htm",{"symbol":5,"form":4796,"filingdate":2256,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"cprt-20241031.htm","0000900075-24-000030","https://www.sec.gov/Archives/edgar/data/900075/000090007524000030/cprt-20241031.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000030/0000900075-24-000030-index.htm",{"symbol":5,"form":4802,"filingdate":2269,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"cprt-20241121.htm","0000900075-24-000027","https://www.sec.gov/Archives/edgar/data/900075/000090007524000027/cprt-20241121.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000027/0000900075-24-000027-index.htm",{"symbol":5,"form":4828,"filingdate":2436,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"cprt-20240731.htm","0000900075-24-000024","https://www.sec.gov/Archives/edgar/data/900075/000090007524000024/cprt-20240731.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000024/0000900075-24-000024-index.htm",{"symbol":5,"form":4802,"filingdate":2513,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"cprt-20240904.htm","0000900075-24-000019","https://www.sec.gov/Archives/edgar/data/900075/000090007524000019/cprt-20240904.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000019/0000900075-24-000019-index.htm",{"symbol":5,"form":4796,"filingdate":2785,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"cprt-20240430.htm","0000900075-24-000014","https://www.sec.gov/Archives/edgar/data/900075/000090007524000014/cprt-20240430.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000014/0000900075-24-000014-index.htm",{"symbol":5,"form":4802,"filingdate":2803,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"cprt-20240516.htm","0000900075-24-000011","https://www.sec.gov/Archives/edgar/data/900075/000090007524000011/cprt-20240516.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000011/0000900075-24-000011-index.htm",{"symbol":5,"form":4802,"filingdate":2962,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d760136d8k.htm","0001193125-24-065335","https://www.sec.gov/Archives/edgar/data/900075/000119312524065335/d760136d8k.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312524065335/0001193125-24-065335-index.htm",{"symbol":5,"form":4796,"filingdate":2993,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"cprt-20240131.htm","0000900075-24-000007","https://www.sec.gov/Archives/edgar/data/900075/000090007524000007/cprt-20240131.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000007/0000900075-24-000007-index.htm",{"symbol":5,"form":4802,"filingdate":3002,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"cprt-20240222.htm","0000900075-24-000004","https://www.sec.gov/Archives/edgar/data/900075/000090007524000004/cprt-20240222.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000004/0000900075-24-000004-index.htm",{"symbol":5,"form":4802,"filingdate":3163,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"cprt-20231208.htm","0001628280-23-041601","https://www.sec.gov/Archives/edgar/data/900075/000162828023041601/cprt-20231208.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828023041601/0001628280-23-041601-index.htm",{"symbol":5,"form":4796,"filingdate":3207,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"cprt-20231031.htm","0000900075-23-000043","https://www.sec.gov/Archives/edgar/data/900075/000090007523000043/cprt-20231031.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000043/0000900075-23-000043-index.htm",{"symbol":5,"form":4802,"filingdate":3217,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"cprt-20231116.htm","0000900075-23-000037","https://www.sec.gov/Archives/edgar/data/900075/000090007523000037/cprt-20231116.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000037/0000900075-23-000037-index.htm",{"symbol":5,"form":4828,"filingdate":3364,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"cprt-20230731.htm","0000900075-23-000034","https://www.sec.gov/Archives/edgar/data/900075/000090007523000034/cprt-20230731.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000034/0000900075-23-000034-index.htm",{"symbol":5,"form":4802,"filingdate":4929,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"2023-09-14","cprt-20230914.htm","0000900075-23-000027","https://www.sec.gov/Archives/edgar/data/900075/000090007523000027/cprt-20230914.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000027/0000900075-23-000027-index.htm",{"symbol":5,"form":4802,"filingdate":4935,"primarydocument":4936,"accessionnumber":4937,"filing_url":4938,"sec_url":4939},"2023-08-04","d514812d8k.htm","0001193125-23-203923","https://www.sec.gov/Archives/edgar/data/900075/000119312523203923/d514812d8k.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312523203923/0001193125-23-203923-index.htm",{"symbol":5,"form":4802,"filingdate":4941,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"2023-05-26","cprt-20230523.htm","0001628280-23-019929","https://www.sec.gov/Archives/edgar/data/900075/000162828023019929/cprt-20230523.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828023019929/0001628280-23-019929-index.htm",{"symbol":5,"form":4796,"filingdate":4947,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"2023-05-25","cprt-20230430.htm","0000900075-23-000021","https://www.sec.gov/Archives/edgar/data/900075/000090007523000021/cprt-20230430.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000021/0000900075-23-000021-index.htm",{"symbol":5,"form":4802,"filingdate":4953,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"2023-05-17","cprt-20230517.htm","0000900075-23-000017","https://www.sec.gov/Archives/edgar/data/900075/000090007523000017/cprt-20230517.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000017/0000900075-23-000017-index.htm",{"symbol":5,"form":4796,"filingdate":4959,"primarydocument":4960,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"2023-02-24","cprt-20230131.htm","0000900075-23-000010","https://www.sec.gov/Archives/edgar/data/900075/000090007523000010/cprt-20230131.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000010/0000900075-23-000010-index.htm",{"symbol":5,"form":4802,"filingdate":4965,"primarydocument":4966,"accessionnumber":4967,"filing_url":4968,"sec_url":4969},"2023-02-21","cprt-20230220.htm","0000900075-23-000004","https://www.sec.gov/Archives/edgar/data/900075/000090007523000004/cprt-20230220.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007523000004/0000900075-23-000004-index.htm",{"symbol":5,"form":4802,"filingdate":4971,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"2022-12-09","cprt-20221202.htm","0001628280-22-031615","https://www.sec.gov/Archives/edgar/data/900075/000162828022031615/cprt-20221202.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828022031615/0001628280-22-031615-index.htm",{"symbol":5,"form":4802,"filingdate":4977,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"2022-12-05","cprt-20221201.htm","0001628280-22-031311","https://www.sec.gov/Archives/edgar/data/900075/000162828022031311/cprt-20221201.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828022031311/0001628280-22-031311-index.htm",{"symbol":5,"form":4796,"filingdate":4983,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"2022-11-18","cprt-20221031.htm","0000900075-22-000065","https://www.sec.gov/Archives/edgar/data/900075/000090007522000065/cprt-20221031.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000065/0000900075-22-000065-index.htm",{"symbol":5,"form":4802,"filingdate":4989,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"2022-11-17","cprt-20221116.htm","0000900075-22-000059","https://www.sec.gov/Archives/edgar/data/900075/000090007522000059/cprt-20221116.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000059/0000900075-22-000059-index.htm",{"symbol":5,"form":4802,"filingdate":4995,"primarydocument":4984,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"2022-11-02","0000900075-22-000056","https://www.sec.gov/Archives/edgar/data/900075/000090007522000056/cprt-20221031.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000056/0000900075-22-000056-index.htm",{"symbol":5,"form":4828,"filingdate":5000,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"2022-09-27","cprt-20220731.htm","0000900075-22-000050","https://www.sec.gov/Archives/edgar/data/900075/000090007522000050/cprt-20220731.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000050/0000900075-22-000050-index.htm",{"symbol":5,"form":4802,"filingdate":5000,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"cprt-20220923.htm","0001628280-22-025551","https://www.sec.gov/Archives/edgar/data/900075/000162828022025551/cprt-20220923.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828022025551/0001628280-22-025551-index.htm",{"symbol":5,"form":4802,"filingdate":5011,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"2022-09-07","cprt-20220907.htm","0000900075-22-000044","https://www.sec.gov/Archives/edgar/data/900075/000090007522000044/cprt-20220907.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000044/0000900075-22-000044-index.htm",{"symbol":5,"form":4802,"filingdate":5017,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"2022-07-19","cprt-20220714.htm","0000900075-22-000041","https://www.sec.gov/Archives/edgar/data/900075/000090007522000041/cprt-20220714.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000041/0000900075-22-000041-index.htm",{"symbol":5,"form":4796,"filingdate":5023,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"2022-05-25","cprt-20220430.htm","0000900075-22-000037","https://www.sec.gov/Archives/edgar/data/900075/000090007522000037/cprt-20220430.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000037/0000900075-22-000037-index.htm",{"symbol":5,"form":4802,"filingdate":5029,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"2022-05-19","cprt-20220518.htm","0000900075-22-000026","https://www.sec.gov/Archives/edgar/data/900075/000090007522000026/cprt-20220518.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000026/0000900075-22-000026-index.htm",{"symbol":5,"form":5035,"filingdate":5029,"primarydocument":5030,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"8-K/A","0000900075-22-000032","https://www.sec.gov/Archives/edgar/data/900075/000090007522000032/cprt-20220518.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000032/0000900075-22-000032-index.htm",{"symbol":5,"form":4802,"filingdate":5040,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"2022-03-31","cprt-20220330.htm","0000900075-22-000017","https://www.sec.gov/Archives/edgar/data/900075/000090007522000017/cprt-20220330.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000017/0000900075-22-000017-index.htm",{"symbol":5,"form":4796,"filingdate":5046,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"2022-03-03","cprt-20220131.htm","0000900075-22-000015","https://www.sec.gov/Archives/edgar/data/900075/000090007522000015/cprt-20220131.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000015/0000900075-22-000015-index.htm",{"symbol":5,"form":5035,"filingdate":5052,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"2022-03-02","cprt-20220302.htm","0000900075-22-000012","https://www.sec.gov/Archives/edgar/data/900075/000090007522000012/cprt-20220302.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000012/0000900075-22-000012-index.htm",{"symbol":5,"form":4802,"filingdate":5058,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"2022-02-16","cprt-20220216.htm","0000900075-22-000005","https://www.sec.gov/Archives/edgar/data/900075/000090007522000005/cprt-20220216.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007522000005/0000900075-22-000005-index.htm",{"symbol":5,"form":4802,"filingdate":5064,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"2021-12-27","cprt-20211221.htm","0000900075-21-000043","https://www.sec.gov/Archives/edgar/data/900075/000090007521000043/cprt-20211221.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007521000043/0000900075-21-000043-index.htm",{"symbol":5,"form":4802,"filingdate":5070,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"2021-12-08","cprt-20211203.htm","0000900075-21-000041","https://www.sec.gov/Archives/edgar/data/900075/000090007521000041/cprt-20211203.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007521000041/0000900075-21-000041-index.htm",{"symbol":5,"form":4796,"filingdate":5076,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"2021-11-19","cprt-20211031.htm","0000900075-21-000032","https://www.sec.gov/Archives/edgar/data/900075/000090007521000032/cprt-20211031.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007521000032/0000900075-21-000032-index.htm",{"symbol":5,"form":4802,"filingdate":5082,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"2021-11-17","cprt-20211117.htm","0000900075-21-000026","https://www.sec.gov/Archives/edgar/data/900075/000090007521000026/cprt-20211117.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007521000026/0000900075-21-000026-index.htm",{"symbol":5,"form":4828,"filingdate":5088,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"2021-09-27","cprt-20210731.htm","0000900075-21-000022","https://www.sec.gov/Archives/edgar/data/900075/000090007521000022/cprt-20210731.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007521000022/0000900075-21-000022-index.htm",[5094,5113,5139,5151,5164,5176,5198,5210,5219,5231,5241,5252,5263,5274,5286,5294,5305,5313,5325,5348],{"symbol":5,"accessionnumber":5095,"filingdate":51,"sec_url":5096,"tags":5097,"headline":5101,"summary":5102,"sector":5103,"industry":5104,"date_processed":5105,"impact_score":5106,"exhibits":5107,"isLocked":5112},"0001193125-26-387902","https://www.sec.gov/Archives/edgar/data/900075/000119312526387902/0001193125-26-387902-index.htm",{"events":5098},[5099,5100],"Earnings Miss","General Statement","Copart Reports Decline in Net Income for Fiscal 2026","Copart, Inc. reported a decline in net income for the fourth quarter and full fiscal year of 2026. Net income attributable to Copart, Inc. was $327.4 million for Q4 2026, a 17.4% decrease from $396.4 million in Q4 2025. For the full year, net income was $1.5 billion, a 4.4% decrease from $1.55 billion in 2025. The company also reported a decrease in fully diluted earnings per share from $0.41 in 2025 to $0.35 in 2026 for the quarter, and from $1.59 to $1.55 for the full year. Copart's revenue increased slightly for both the quarter and the full year, but gross profit and operating income decreased. The company's cash position also declined due to significant investing activities.","Trade & Services","Retail-Auto Dealers & Gasoline Stations","2026-09-10 20:16:42","HIGH",[5108],{"exhibit_number":5109,"htm_reference":5110,"full_url":5111},"EX-99.1","cprt-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526387902/cprt-ex99_1.htm",false,{"symbol":5,"accessionnumber":5114,"filingdate":51,"sec_url":5115,"tags":5116,"headline":5120,"summary":5121,"sector":5103,"industry":5104,"date_processed":5122,"impact_score":5106,"exhibits":5123,"isLocked":5112},"0001193125-26-388064","https://www.sec.gov/Archives/edgar/data/900075/000119312526388064/0001193125-26-388064-index.htm",{"events":5117},[5118,5119,5100],"M&A Agreement","Strategic Partnership","Copart Announces Acquisition of ACV Auctions","Copart, Inc. has entered into an Agreement and Plan of Merger to acquire ACV Auctions Inc. for $10.50 per share in cash, representing a total equity value of approximately $1.9 billion. The acquisition aims to create a full-spectrum, digital vehicle remarketing platform. The transaction is expected to close by the end of 2026 and is not subject to any financing condition. Copart intends to fund the transaction through cash on hand. The boards of both companies have approved the transaction.","2026-09-10 21:18:56",[5124,5128,5132,5135],{"exhibit_number":5125,"htm_reference":5126,"full_url":5127},"EX-2.1","d138322dex21.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526388064/d138322dex21.htm",{"exhibit_number":5129,"htm_reference":5130,"full_url":5131},"EX-10.1","d138322dex101.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526388064/d138322dex101.htm",{"exhibit_number":5109,"htm_reference":5133,"full_url":5134},"d138322dex991.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526388064/d138322dex991.htm",{"exhibit_number":5136,"htm_reference":5137,"full_url":5138},"EX-99.2","d138322dex992.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526388064/d138322dex992.htm",{"symbol":5,"accessionnumber":5140,"filingdate":135,"sec_url":5141,"tags":5142,"headline":5146,"summary":5147,"sector":5103,"industry":5104,"date_processed":5148,"impact_score":5149,"exhibits":5150,"isLocked":5112},"0001193125-26-356968","https://www.sec.gov/Archives/edgar/data/900075/000119312526356968/0001193125-26-356968-index.htm",{"events":5143},[5144,5145],"New President Appointed","Executive Compensation Detail","Jane Pocock Appointed as President with New Compensation Package","On August 16, 2026, Copart, Inc.'s Compensation Committee approved a compensation package for Jane Pocock, who was appointed as President on August 1, 2026. The package includes a base salary of $804,000 per annum, a target annual bonus of $643,000, restricted stock units with an aggregate grant-date value of $800,000, and stock options to purchase 500,000 shares of the Company's common stock.","2026-08-19 20:27:40","MEDIUM",[],{"symbol":5,"accessionnumber":5152,"filingdate":140,"sec_url":5153,"tags":5154,"headline":5157,"summary":5158,"sector":5103,"industry":5104,"date_processed":5159,"impact_score":5149,"exhibits":5160,"isLocked":5112},"0001193125-26-354640","https://www.sec.gov/Archives/edgar/data/900075/000119312526354640/0001193125-26-354640-index.htm",{"events":5155},[5156],"Board Member Appointed","Copart Appoints David J. Berger to Board of Directors","Copart, Inc. announced on August 13, 2026, the appointment of David J. Berger to its Board of Directors, effective immediately. Mr. Berger, a Senior Partner at Wilson Sonsini Goodrich & Rosati, P.C., brings extensive experience in corporate governance, mergers and acquisitions, and shareholder activism. His appointment is expected to provide valuable insights as Copart continues to grow and create value for its stakeholders.","2026-08-18 10:05:43",[5161],{"exhibit_number":5109,"htm_reference":5162,"full_url":5163},"d77107dex991.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526354640/d77107dex991.htm",{"symbol":5,"accessionnumber":5165,"filingdate":293,"sec_url":5166,"tags":5167,"headline":5169,"summary":5170,"sector":5103,"industry":5104,"date_processed":5171,"impact_score":5149,"exhibits":5172,"isLocked":5112},"0001193125-26-298722","https://www.sec.gov/Archives/edgar/data/900075/000119312526298722/0001193125-26-298722-index.htm",{"events":5168},[5144],"Copart Appoints Jane Pocock as New President","Copart, Inc. announced on July 8, 2026, the appointment of Jane Pocock as its new President, effective August 1, 2026. Ms. Pocock, who joined Copart in January 2019 as Managing Director of Copart UK, has led the UK and Ireland operations through significant growth. In her new role, she will leverage her experience in operational execution and technology-enabled services to drive global growth. The company expressed confidence in her ability to extend the strengths of the UK and Ireland business across its global platform.","2026-07-08 21:23:40",[5173],{"exhibit_number":5109,"htm_reference":5174,"full_url":5175},"d115993dex991.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526298722/d115993dex991.htm",{"symbol":5,"accessionnumber":5177,"filingdate":324,"sec_url":5178,"tags":5179,"headline":5184,"summary":5185,"sector":5103,"industry":5104,"date_processed":5186,"impact_score":5106,"exhibits":5187,"isLocked":5112},"0001193125-26-286982","https://www.sec.gov/Archives/edgar/data/900075/000119312526286982/0001193125-26-286982-index.htm",{"events":5180},[5181,5182,5183],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Copart Announces CEO Transition with A. Jayson Adair","Copart, Inc. announced on June 29, 2026, that Jeffrey Liaw will step down as Chief Executive Officer and resign from the Board, effective July 31, 2026. A. Jayson Adair, the current Executive Chairman, will succeed Liaw as CEO. Liaw will receive a lump sum payment of $450,000, $200,000 during the transition period, and other benefits as part of a Transition and Separation Agreement. Adair, who previously led Copart as CEO, will resume the role effective July 31, 2026. Liaw will also support the transition as a Senior Advisor to Adair.","2026-06-29 13:15:40",[5188,5191,5195],{"exhibit_number":5129,"htm_reference":5189,"full_url":5190},"d70617dex101.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526286982/d70617dex101.htm",{"exhibit_number":5192,"htm_reference":5193,"full_url":5194},"EX-10.2","d70617dex102.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526286982/d70617dex102.htm",{"exhibit_number":5109,"htm_reference":5196,"full_url":5197},"d70617dex991.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526286982/d70617dex991.htm",{"symbol":5,"accessionnumber":5199,"filingdate":445,"sec_url":5200,"tags":5201,"headline":5204,"summary":5205,"sector":5103,"industry":5104,"date_processed":5206,"impact_score":5149,"exhibits":5207,"isLocked":5112},"0001193125-26-234447","https://www.sec.gov/Archives/edgar/data/900075/000119312526234447/0001193125-26-234447-index.htm",{"events":5202},[5100,5203],"Earnings Beat","Copart Reports Third Quarter Fiscal 2026 Financial Results","Copart, Inc. reported its financial results for the third quarter of fiscal year 2026, showing an increase in revenue and gross profit but a decrease in net income compared to the same period last year. For the quarter, revenue was $1.2 billion, up 2.1%, and gross profit was $572.6 million, up 3.7%. However, net income decreased by $4.2 million, or 1.0%, to $402.4 million. For the year-to-date period, revenue was $3.5 billion, down 0.2%, gross profit was $1.6 billion, up 0.8%, and net income was $1.2 billion, up 0.1%. The company also reported a slight increase in fully diluted earnings per share for both the quarter and the year-to-date period.","2026-05-21 20:18:07",[5208],{"exhibit_number":5109,"htm_reference":5110,"full_url":5209},"https://www.sec.gov/Archives/edgar/data/900075/000119312526234447/cprt-ex99_1.htm",{"symbol":5,"accessionnumber":4804,"filingdate":710,"sec_url":4806,"tags":5211,"headline":5213,"summary":5214,"sector":5103,"industry":5104,"date_processed":5215,"impact_score":5106,"exhibits":5216,"isLocked":5112},{"events":5212},[5099,5100],"Copart Reports Decline in Second Quarter Financial Results for Fiscal Year 2026","Copart, Inc. reported a decrease in revenue, gross profit, and net income for the second quarter of fiscal year 2026, compared to the same period last year. The company's total service revenues and vehicle sales declined by 3.6% to $1.1 billion, while gross profit decreased by 6.2% to $492.8 million. Net income attributable to Copart, Inc. fell by 9.5% to $350.7 million. Despite the decline in quarterly results, the year-to-date net income increased slightly by 0.7% to $754.4 million. Copart plans to discuss these results in a conference call on February 19, 2026.","2026-02-19 21:17:43",[5217],{"exhibit_number":5109,"htm_reference":5110,"full_url":5218},"https://www.sec.gov/Archives/edgar/data/900075/000119312526059440/cprt-ex99_1.htm",{"symbol":5,"accessionnumber":4809,"filingdate":801,"sec_url":4811,"tags":5220,"headline":5224,"summary":5225,"sector":5103,"industry":5104,"date_processed":5226,"impact_score":5149,"exhibits":5227,"isLocked":5112},{"events":5221},[5222,5223],"Credit Facility Entered","New Debt Issued","Copart, Inc. Enters New Senior Revolving Credit Agreement","On January 23, 2026, Copart, Inc. entered into a new Senior Revolving Credit Agreement with a $1.25 billion credit facility, replacing its existing credit agreement dated December 21, 2021. The new agreement matures on January 23, 2031, and includes sub-facilities for foreign subsidiaries and a discretionary incremental facility. It is unsecured and governed by interest rates and fees based on the company's consolidated total net leverage ratio. Copart intends to use the proceeds for general corporate purposes.","2026-01-26 21:48:41",[5228],{"exhibit_number":5129,"htm_reference":5229,"full_url":5230},"d64083dex101.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312526022730/d64083dex101.htm",{"symbol":5,"accessionnumber":4814,"filingdate":939,"sec_url":4816,"tags":5232,"headline":5237,"summary":5238,"sector":5103,"industry":5104,"date_processed":5239,"impact_score":5149,"exhibits":5240,"isLocked":5112},{"5.07":5233},[5234,5235,5236],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Copart Inc. Announces Results of 2025 Annual Meeting of Stockholders","Copart, Inc. held its 2025 annual meeting of stockholders on December 5, 2025. All nominated directors were elected with significant support, including Willis J. Johnson, A. Jayson Adair, and others. The meeting also saw the approval of executive compensation on an advisory basis and the ratification of Ernst & Young LLP as the company's independent auditor for the fiscal year ending July 31, 2026.","2025-12-11 20:42:56",[],{"symbol":5,"accessionnumber":4824,"filingdate":996,"sec_url":4826,"tags":5242,"headline":5246,"summary":5247,"sector":5103,"industry":5104,"date_processed":5248,"impact_score":5149,"exhibits":5249,"isLocked":5112},{"2.02":5243,"9.01":5244},[5203],[5245],"Exhibits Furnished","Copart, Inc. Reports 11.5% Increase in Net Income for Q1 FY 2026","On November 20, 2025, Copart, Inc. announced its financial results for the first quarter of fiscal year 2026. The company reported a 0.7% increase in revenue to $1.16 billion, a 4.9% increase in gross profit to $537.0 million, and an 11.5% increase in net income to $403.7 million. Diluted earnings per share increased by 11.7% to $0.41 compared to the previous year. The financial performance reflects improved operational efficiency and market demand across its vehicle auction services. Segment details show the United States segment contributing $855.5 million in service revenues and $97.1 million in vehicle sales, while the International segment reported $136.3 million in service revenues and $66.1 million in vehicle sales.","2025-11-20 21:17:42",[5250],{"exhibit_number":5109,"htm_reference":5110,"full_url":5251},"https://www.sec.gov/Archives/edgar/data/900075/000119312525289803/cprt-ex99_1.htm",{"symbol":5,"accessionnumber":4835,"filingdate":1288,"sec_url":4837,"tags":5253,"headline":5256,"summary":5257,"sector":5103,"industry":5104,"date_processed":5258,"impact_score":5149,"exhibits":5259,"isLocked":5112},{"2.02":5254,"9.01":5255},[5203],[5245],"Copart Reports Strong Q4 and FY 2025 Financial Results","On September 4, 2025, Copart, Inc. reported strong financial results for the fourth quarter and full fiscal year 2025. The company saw a 5.2% increase in revenue to $1.1 billion, a 12.4% increase in gross profit to $510 million, and a 22.9% increase in net income to $396 million for Q4 2025 compared to the same period last year. For the full year, revenue increased by 9.7% to $4.6 billion, gross profit by 10.1% to $2.1 billion, and net income by 13.9% to $1.6 billion. Fully diluted earnings per share increased by 24.2% to $0.41 for Q4 and by 13.6% to $1.59 for the full year. The company will discuss these results in a conference call on September 4, 2025.","2025-09-04 20:17:42",[5260],{"exhibit_number":5109,"htm_reference":5261,"full_url":5262},"cprt07312025ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007525000017/cprt07312025ex99-1.htm",{"symbol":5,"accessionnumber":4845,"filingdate":1636,"sec_url":4847,"tags":5264,"headline":5267,"summary":5268,"sector":5103,"industry":5104,"date_processed":5269,"impact_score":5149,"exhibits":5270,"isLocked":5112},{"2.02":5265,"9.01":5266},[5203,5100],[5245],"Copart Reports Q3 FY 2025 Financial Results with Revenue Increase","Copart, Inc. reported financial results for the third quarter of fiscal year 2025, with total revenue increasing by $84.5 million (7.5%) year-over-year to $1.2 billion. Gross profit rose by $26.8 million (5.1%) to $552.3 million, and net income attributable to Copart, Inc. increased by $24.3 million (6.4%) to $406.6 million. The company also announced a conference call to discuss these results, scheduled for May 22, 2025. The detailed financials and additional context are provided in the furnished Exhibit 99.1.","2025-08-22 18:55:00",[5271],{"exhibit_number":5109,"htm_reference":5272,"full_url":5273},"cprt4302025ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000162828025027262/cprt4302025ex99-1.htm",{"symbol":5,"accessionnumber":4855,"filingdate":1987,"sec_url":4857,"tags":5275,"headline":5279,"summary":5280,"sector":5103,"industry":5104,"date_processed":5281,"impact_score":5149,"exhibits":5282,"isLocked":5112},{"2.02":5276,"9.01":5277},[5203],[5278],"No viable tag","Copart Reports Strong Second Quarter Fiscal 2025 Financial Results","On February 20, 2025, Copart, Inc. reported its financial results for the second quarter of fiscal 2025, ended January 31, 2025. The company announced an increase in revenue by $143.2 million (14.0%) to $1.16 billion, gross profit by $61.4 million (13.2%) to $525.6 million, and net income by $61.8 million (19.0%) to $387.4 million. Diluted earnings per share increased by 21.2% to $0.40. For the first half of fiscal 2025, revenue increased by $269.6 million (13.2%) to $2.31 billion, gross profit by $109.5 million (11.8%) to $1.0 billion, and net income by $91.3 million (13.9%) to $749.5 million. Fully diluted earnings per share rose by 13.2% to $0.77.","2025-11-11 23:45:07",[5283],{"exhibit_number":5109,"htm_reference":5284,"full_url":5285},"cprt1312025ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007525000003/cprt1312025ex99-1.htm",{"symbol":5,"accessionnumber":4860,"filingdate":2203,"sec_url":4862,"tags":5287,"headline":5289,"summary":5290,"sector":5103,"industry":5104,"date_processed":5291,"impact_score":5292,"exhibits":5293,"isLocked":5112},{"5.07":5288},[5234,5236],"Copart, Inc. Annual Meeting Results Announced","Copart, Inc. reported the results of its 2024 Annual Meeting of Stockholders held on December 6, 2024. All nominated directors were elected, the advisory vote on executive compensation was approved, and the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified. Detailed vote counts were provided for each matter.","2025-11-25 23:17:32","LOW",[],{"symbol":5,"accessionnumber":4870,"filingdate":2269,"sec_url":4872,"tags":5295,"headline":5298,"summary":5299,"sector":5103,"industry":5104,"date_processed":5300,"impact_score":5149,"exhibits":5301,"isLocked":5112},{"2.02":5296,"9.01":5297},[5203,5100],[5245],"Copart Reports Q1 FY2025 Financial Results with Revenue and Net Income Growth","Copart, Inc. reported financial results for the first quarter of fiscal year 2025, which ended on October 31, 2024. The company reported a revenue of $1.15 billion, an increase of $126.4 million or 12.4% from the same period last year. Gross profit increased by $48.1 million or 10.4% to $512.1 million, while net income attributable to Copart, Inc. rose by $29.6 million or 8.9% to $362.1 million. Earnings per share increased from $0.34 to $0.37, a rise of 8.8%. The financial results were announced in a press release dated November 21, 2024, and a conference call to discuss the results will be held on the same day.","2025-11-27 23:38:52",[5302],{"exhibit_number":5109,"htm_reference":5303,"full_url":5304},"cprt10312024ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000027/cprt10312024ex99-1.htm",{"symbol":5,"accessionnumber":4880,"filingdate":2513,"sec_url":4882,"tags":5306,"headline":5309,"summary":5310,"sector":5103,"industry":5104,"date_processed":5311,"impact_score":5292,"exhibits":5312,"isLocked":5112},{"2.02":5307,"9.01":5308},[5100],[5245],"Copart, Inc. Announces Fourth Quarter Financial Results for Fiscal Year 2024","Copart, Inc. has announced its financial results for the fourth quarter of fiscal year 2024, which ended July 31, 2024. The full details of the financial performance are provided in the press release furnished as Exhibit 99.1. Financial statements and additional exhibits are also furnished under Item 9.01 of this 8-K filing.","2025-08-23 21:58:19",[],{"symbol":5,"accessionnumber":4890,"filingdate":2803,"sec_url":4892,"tags":5314,"headline":5318,"summary":5319,"sector":5103,"industry":5104,"date_processed":5320,"impact_score":5106,"exhibits":5321,"isLocked":5112},{"2.02":5315,"9.01":5317},[5203,5316],"Raised Guidance",[5245],"Copart Reports Third Quarter Fiscal 2024 Financial Results","Copart, Inc. reported financial results for the third quarter of fiscal year 2024, showing an increase in revenue, gross profit, and net income compared to the same period last year. Fully diluted earnings per share also increased. The company's balance sheet, income statement, and cash flow statement are provided as part of the filing.","2025-08-22 21:09:42",[5322],{"exhibit_number":5109,"htm_reference":5323,"full_url":5324},"cprt4302024ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000011/cprt4302024ex99-1.htm",{"symbol":5,"accessionnumber":4895,"filingdate":2962,"sec_url":4897,"tags":5326,"headline":5334,"summary":5335,"sector":5103,"industry":5104,"date_processed":5336,"impact_score":5106,"exhibits":5337,"isLocked":5112},{"5.02":5327,"5.03":5328,"7.01":5331,"9.01":5333},[5181,5182,5145],[5329,5330],"Bylaw Amendment","Corporate Name Change",[5332],"Regulation FD Disclosure",[5278],"Copart Appoints New CEO and Executive Chair","On March 11, 2024, Copart, Inc. announced that its Board of Directors appointed Jeff Liaw as the sole Chief Executive Officer, effective April 1, 2024, and Jay Adair as Executive Chairman. The Board also approved the adoption of amended and restated Bylaws, including an increase in the maximum size of the Board from 11 to 12 directors and clarification that the chairman of the Board is a position of the Board, not an officer. The leadership changes do not affect existing compensation arrangements for the involved executives.","2025-08-22 07:32:11",[5338,5342,5345],{"exhibit_number":5339,"htm_reference":5340,"full_url":5341},"EX-3.1","d760136dex31.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312524065335/d760136dex31.htm",{"exhibit_number":5129,"htm_reference":5343,"full_url":5344},"d760136dex101.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312524065335/d760136dex101.htm",{"exhibit_number":5109,"htm_reference":5346,"full_url":5347},"d760136dex991.htm","https://www.sec.gov/Archives/edgar/data/900075/000119312524065335/d760136dex991.htm",{"symbol":5,"accessionnumber":4905,"filingdate":3002,"sec_url":4907,"tags":5349,"headline":5352,"summary":5353,"sector":5103,"industry":5104,"date_processed":5354,"impact_score":5149,"exhibits":5355,"isLocked":5112},{"2.02":5350,"9.01":5351},[5203,5100],[5245],"Copart Reports Strong Financial Results for Q2 FY 2024","On February 22, 2024, Copart, Inc. reported a robust increase in its financial results for the second quarter of fiscal year 2024. The company's revenue increased by 6.6% to $1.02 billion, with a gross profit of $464.2 million, reflecting an 8.8% increase from the previous year. Net income attributable to Copart, Inc. rose by 10.9% to $325.6 million, and diluted earnings per share improved by 10.0% to $0.33. For the first half of the fiscal year, Copart's revenue grew by 10.3% to $2.04 billion, gross profit increased by 16.6% to $928.2 million, and net income attributable to Copart, Inc. surged by 22.0% to $658.2 million.","2025-08-22 04:34:15",[5356],{"exhibit_number":5109,"htm_reference":5357,"full_url":5358},"cprt1312024ex99-1.htm","https://www.sec.gov/Archives/edgar/data/900075/000090007524000004/cprt1312024ex99-1.htm",null,1789889677838]