[{"data":1,"prerenderedAt":5961},["ShallowReactive",2],{"company-overview-CTAS":3},{"company_profile":4,"ohlc":24,"spy":3961,"trading_signals":5237,"company_actions":5338,"filings_8k":5651,"report_history":5960,"insider_summary":5960,"filings_summary":5960,"financials_summary":5960,"institutional_summary":5960,"seo_links":5960},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CTAS","Cintas Corporation","NASDAQ","XNGS","Industrials","Specialty Business Services",46500,"https://www.cintas.com","\"Cintas Corporation is a prominent provider in the uniform and business services industry. Its core purpose is to supply companies with uniform rental services, helping clients to maintain a professional image across various sectors, including healthcare, hospitality, automotive, and manufacturing. Beyond uniforms, Cintas offers safety supplies, first aid products, facility services such as cleaning and janitorial supplies, and document management solutions. This diverse array of products and services enables businesses to maintain essential operational standards, promoting safety and hygiene. Cintas Corporation's effective distribution network and focus on quality make it a key player in supporting the day-to-day needs of businesses across North America. Its role in the financial market is significant, as it provides a barometer for economic activity in service industries and an indicator of growth trends in business-to-business services.\"\"}\"","Common Stock","Mr. Todd M. Schneider","6800 Cintas Boulevard","Cincinnati","45262-5737","OH","United States","513 459 1200","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,77,83,88,94,99,105,111,116,122,127,133,139,144,150,156,161,167,172,177,182,188,193,199,204,210,216,222,228,234,239,245,251,257,262,268,274,280,285,291,297,303,309,315,321,326,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,420,426,431,437,443,449,455,461,467,472,477,482,487,493,498,504,509,513,519,525,531,537,542,548,553,558,564,569,573,579,585,591,596,601,606,612,618,624,629,635,639,644,649,654,659,663,668,674,679,684,690,695,701,705,710,715,719,725,730,736,742,748,754,760,766,772,778,782,786,792,796,801,806,811,817,823,828,833,839,845,850,855,860,866,870,876,881,887,893,899,904,910,916,922,928,933,939,944,950,955,960,965,971,977,982,987,993,998,1004,1010,1016,1021,1027,1033,1038,1043,1049,1054,1059,1064,1070,1075,1081,1086,1092,1097,1102,1106,1111,1117,1123,1128,1134,1139,1145,1151,1157,1163,1168,1174,1179,1184,1190,1196,1200,1206,1212,1216,1222,1227,1233,1239,1245,1249,1255,1260,1264,1270,1276,1281,1287,1293,1298,1302,1307,1312,1317,1322,1328,1332,1337,1340,1346,1351,1355,1360,1365,1371,1375,1380,1383,1389,1393,1398,1403,1407,1413,1417,1422,1427,1433,1438,1442,1448,1452,1458,1464,1470,1476,1482,1488,1494,1500,1505,1511,1516,1522,1526,1532,1538,1544,1550,1556,1562,1568,1574,1579,1584,1590,1596,1602,1608,1614,1619,1623,1629,1635,1641,1647,1652,1657,1661,1667,1672,1677,1682,1688,1694,1700,1704,1709,1715,1719,1725,1731,1737,1742,1747,1752,1758,1764,1767,1773,1779,1785,1791,1797,1803,1808,1813,1818,1823,1828,1834,1840,1845,1849,1854,1859,1863,1869,1875,1880,1885,1891,1897,1903,1909,1915,1921,1927,1932,1937,1943,1948,1954,1960,1964,1968,1974,1979,1985,1990,1996,2002,2007,2011,2016,2021,2027,2032,2038,2043,2045,2050,2055,2060,2066,2070,2076,2081,2086,2089,2093,2099,2104,2108,2113,2118,2122,2127,2133,2138,2144,2149,2154,2158,2163,2166,2170,2174,2179,2183,2189,2195,2201,2207,2211,2216,2220,2224,2229,2234,2239,2243,2248,2252,2257,2261,2263,2266,2272,2275,2279,2284,2289,2293,2298,2304,2309,2314,2318,2324,2329,2333,2339,2345,2351,2357,2362,2368,2373,2377,2383,2389,2393,2397,2402,2408,2413,2418,2423,2428,2433,2438,2440,2444,2450,2455,2459,2464,2468,2473,2479,2484,2489,2494,2499,2503,2509,2514,2519,2523,2529,2535,2541,2546,2551,2554,2560,2564,2569,2575,2580,2585,2591,2594,2599,2604,2609,2614,2620,2624,2629,2633,2637,2639,2643,2649,2651,2654,2658,2662,2666,2669,2673,2678,2682,2685,2689,2693,2697,2702,2707,2711,2713,2718,2722,2726,2731,2736,2742,2748,2751,2756,2760,2763,2766,2771,2776,2780,2786,2790,2795,2800,2804,2809,2815,2820,2825,2828,2833,2837,2842,2847,2851,2856,2861,2866,2872,2877,2883,2889,2893,2899,2904,2910,2915,2921,2926,2932,2938,2942,2948,2952,2957,2959,2964,2967,2972,2978,2984,2988,2992,2997,3002,3006,3012,3018,3024,3030,3035,3040,3044,3050,3053,3056,3062,3067,3070,3075,3080,3083,3087,3092,3095,3100,3106,3112,3116,3120,3126,3131,3136,3141,3147,3152,3158,3164,3169,3175,3181,3185,3190,3196,3201,3206,3210,3215,3221,3226,3231,3235,3238,3244,3250,3254,3260,3265,3271,3277,3283,3289,3294,3300,3305,3311,3317,3323,3328,3333,3338,3342,3346,3351,3357,3361,3365,3371,3377,3381,3387,3393,3399,3405,3411,3417,3422,3427,3433,3438,3444,3450,3455,3460,3465,3471,3477,3482,3488,3494,3500,3505,3511,3517,3523,3529,3535,3541,3547,3551,3557,3563,3569,3575,3579,3585,3591,3597,3603,3608,3613,3619,3624,3630,3636,3642,3648,3654,3660,3666,3672,3678,3683,3688,3694,3700,3704,3708,3713,3719,3724,3729,3735,3741,3747,3753,3759,3765,3771,3777,3783,3789,3795,3801,3807,3813,3819,3825,3831,3836,3841,3847,3853,3858,3862,3868,3874,3878,3884,3889,3895,3901,3907,3913,3919,3925,3931,3937,3943,3949,3955],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",197.13,198.89,195.1,197.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",199.12,199.3,196.1,197.96,{"symbol":5,"time":38,"open":39,"high":40,"low":39,"close":41},"2026-09-16",197.59,201.51,199.46,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",200.32,201.62,198.69,198.95,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",203.41,204.62,199.87,200.82,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",200.51,202.98,199.55,201.5,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",200.5,201,197.6,198.44,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",199,200.14,197.29,200.04,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":62},"2026-09-08",198.36,201.38,198.26,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",198.24,201.1,198.01,200.47,{"symbol":5,"time":84,"open":85,"high":86,"low":85,"close":87},"2026-09-03",198.66,201.26,201.05,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",200.59,200.61,197.57,198.09,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":90},"2026-09-01",202.89,203.61,199.66,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",203.3,203.7,200.67,201.79,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",205.5,205.81,204,204.18,{"symbol":5,"time":112,"open":113,"high":113,"low":114,"close":115},"2026-08-27",204.74,202.79,204.15,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",204.88,206.77,204.6,205.78,{"symbol":5,"time":123,"open":124,"high":125,"low":97,"close":126},"2026-08-25",206.68,207.09,204.76,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-24",205.37,207.51,204.53,207.4,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",203.52,204.86,202.34,203.79,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":135},"2026-08-20",202.42,204.31,201.44,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",200.62,205.88,200.03,203.08,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",200.95,201.31,199.07,199.45,{"symbol":5,"time":157,"open":158,"high":52,"low":159,"close":160},"2026-08-17",197.88,196.5,197.82,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",200.49,201.02,198.84,199.52,{"symbol":5,"time":168,"open":51,"high":169,"low":170,"close":171},"2026-08-13",205.39,200.58,200.7,{"symbol":5,"time":173,"open":174,"high":175,"low":71,"close":176},"2026-08-12",202.62,205.21,203.51,{"symbol":5,"time":178,"open":179,"high":180,"low":179,"close":181},"2026-08-11",202.09,206.92,205.28,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-10",201.69,203.58,200.9,202.71,{"symbol":5,"time":189,"open":190,"high":109,"low":191,"close":192},"2026-08-07",200.63,200.23,203.05,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",202.86,203.93,199.39,202.15,{"symbol":5,"time":200,"open":109,"high":201,"low":202,"close":203},"2026-08-05",204.75,199.7,201.4,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",203.26,204.67,200.97,203.65,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",207.47,208.78,203.67,204.01,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",205.25,206.22,202.48,204.63,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",210.68,211.06,204.83,206.79,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",214.9,219.17,213.54,216.53,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":230},"2026-07-28",214.37,218.64,213.58,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",207.01,211.72,206.35,210.98,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-24",202.28,206.65,202.03,205.91,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",200.54,204.05,199.88,203.25,{"symbol":5,"time":258,"open":259,"high":259,"low":260,"close":261},"2026-07-22",202.6,198.75,201.36,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",199.19,201.07,196,200.41,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",203.5,204.38,200.16,201.8,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",207.17,209.72,201.56,204.45,{"symbol":5,"time":281,"open":282,"high":125,"low":283,"close":284},"2026-07-16",198.74,197.12,206.25,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",187.99,196.69,186,192.37,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",181.55,184.67,180.85,184.33,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",181.09,184.14,181.08,183.75,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",177.96,179.87,177.55,179.64,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",178.2,179.09,176.3,177.69,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",181.83,183.15,180,180.17,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":317},"2026-07-07",181.34,183.36,180.49,{"symbol":5,"time":327,"open":328,"high":328,"low":329,"close":330},"2026-07-06",181.35,177.28,178.24,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",175.11,181.71,174.83,181.37,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",171.57,176.86,170.87,174.23,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",168.35,170.51,167.82,170.08,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",172.15,172.71,168.15,169.08,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",170.42,172.45,170.28,171.9,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",170.32,173.4,168.91,169.09,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",169.56,172.68,169.01,170.93,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",172.58,172.74,167.86,168.8,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",169.38,171.15,168.58,169.45,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",169.19,172.2,168.38,170.85,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",174.88,177.36,168.85,169.64,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",175.98,176.94,174.24,176.71,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",174.47,176.97,173.48,174.74,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",181.88,182.5,174.98,176.28,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":411},"2026-06-11",180.95,184.48,178.49,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",180.13,182.27,178.6,180.4,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":306},"2026-06-09",173.67,180.27,173.42,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",177.86,178.67,173.5,173.65,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-05",181.46,182.73,179.19,179.85,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",178.75,180.44,177.72,179.96,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",172.12,174.81,171.95,174.72,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",171.09,173.61,168.34,173.31,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",170.75,174.25,169.65,172.9,{"symbol":5,"time":468,"open":469,"high":470,"low":363,"close":471},"2026-05-29",171.6,173,171.26,{"symbol":5,"time":473,"open":366,"high":474,"low":475,"close":476},"2026-05-28",173.84,168.71,173.06,{"symbol":5,"time":478,"open":457,"high":479,"low":480,"close":481},"2026-05-27",172.79,168.66,169.86,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":457},"2026-05-26",172.38,172.72,170.23,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-22",172.31,174.99,171.51,172.93,{"symbol":5,"time":494,"open":471,"high":495,"low":496,"close":497},"2026-05-21",174.19,169.79,172.36,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-20",171.39,171.67,169.3,171.36,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":388},"2026-05-19",174.29,176,171.76,{"symbol":5,"time":510,"open":345,"high":511,"low":345,"close":512},"2026-05-18",175.14,174.51,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",167.48,169.46,166.26,168.31,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-14",163.74,166.09,163.66,165.95,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-13",164.17,165.64,161.16,163.55,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-12",166.22,167.77,164.67,165.42,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":535},"2026-05-11",166.78,167.1,163.45,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-08",170.04,171.03,166.77,166.97,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":544},"2026-05-07",168.74,171.89,168.06,{"symbol":5,"time":554,"open":555,"high":556,"low":475,"close":557},"2026-05-06",169.31,172.21,169.36,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-05",166.89,170.26,165.46,169.25,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":560},"2026-05-04",168.73,169.26,165.73,{"symbol":5,"time":570,"open":571,"high":340,"low":502,"close":572},"2026-05-01",175.91,169.61,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",173.7,175.43,173.13,174.71,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",173.21,174.37,170.71,173.95,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",174.76,175.73,172.24,174.22,{"symbol":5,"time":592,"open":593,"high":594,"low":458,"close":595},"2026-04-27",175.27,176.52,174.04,{"symbol":5,"time":597,"open":598,"high":599,"low":430,"close":600},"2026-04-24",176.05,177.03,175.9,{"symbol":5,"time":602,"open":342,"high":603,"low":604,"close":605},"2026-04-23",178.25,174,177.62,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",176.32,176.85,173.54,174.66,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-21",177.9,179.17,175.28,176.26,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",178.46,180.24,177.67,178.69,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":615},"2026-04-17",179.33,180.7,177.5,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",176.49,178.74,176.44,177.52,{"symbol":5,"time":636,"open":637,"high":329,"low":335,"close":638},"2026-04-15",175.96,176.46,{"symbol":5,"time":640,"open":641,"high":642,"low":452,"close":643},"2026-04-14",175.68,176.64,176.14,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":641},"2026-04-13",174.93,176.39,173.62,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":646},"2026-04-10",173.99,175.65,173.17,{"symbol":5,"time":655,"open":656,"high":657,"low":351,"close":658},"2026-04-09",173.28,174.32,174.15,{"symbol":5,"time":660,"open":339,"high":661,"low":339,"close":662},"2026-04-08",176.79,174.59,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":359},"2026-04-07",172.03,172.46,168.99,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-06",173.43,174.97,171.56,171.69,{"symbol":5,"time":675,"open":676,"high":593,"low":677,"close":678},"2026-04-02",170.58,170.24,174.34,{"symbol":5,"time":680,"open":681,"high":370,"low":682,"close":683},"2026-04-01",167.8,167.55,172.04,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",169.44,169.98,166.23,169.14,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":480},"2026-03-30",167.11,170.31,166.25,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-27",167.98,168.79,165.6,165.71,{"symbol":5,"time":702,"open":703,"high":703,"low":704,"close":395},"2026-03-26",176.47,168.02,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":609},"2026-03-25",184.18,186.05,173.59,{"symbol":5,"time":711,"open":712,"high":712,"low":713,"close":714},"2026-03-24",181.26,177.53,178.13,{"symbol":5,"time":716,"open":717,"high":296,"low":319,"close":718},"2026-03-23",181.7,181.21,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-20",181.81,183.53,177.94,179.34,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":317},"2026-03-19",185.39,186.53,178.64,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-18",190.9,192.43,185.02,185.44,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-17",193.64,195.14,192,192.84,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-16",194.46,195.44,192.27,192.74,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-13",194.38,195.62,192.12,194.28,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-12",198.04,200.08,193,193.26,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-11",194.72,203.43,191.35,198.34,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-10",199.31,199.97,194.41,196.28,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-09",203.2,203.44,198.1,200.77,{"symbol":5,"time":779,"open":780,"high":781,"low":777,"close":97},"2026-03-06",204.94,206.53,{"symbol":5,"time":783,"open":784,"high":785,"low":159,"close":131},"2026-03-05",199.2,209.08,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-04",201.24,202.78,199.76,200.12,{"symbol":5,"time":793,"open":203,"high":794,"low":85,"close":795},"2026-03-03",203,201.55,{"symbol":5,"time":797,"open":798,"high":141,"low":799,"close":800},"2026-03-02",200.29,198.58,201.6,{"symbol":5,"time":802,"open":803,"high":794,"low":804,"close":805},"2026-02-27",198.9,196.95,201.13,{"symbol":5,"time":807,"open":808,"high":757,"low":809,"close":810},"2026-02-26",198.07,196.94,198.28,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-25",198.43,199.21,196.31,196.78,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-24",197.9,199.72,197.2,198.55,{"symbol":5,"time":824,"open":825,"high":171,"low":826,"close":827},"2026-02-23",199.94,197.72,198.33,{"symbol":5,"time":829,"open":830,"high":831,"low":830,"close":832},"2026-02-20",195.86,200.13,200.02,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-19",196.55,198.15,196.27,197.97,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-18",195.25,196.53,193.19,196.41,{"symbol":5,"time":846,"open":847,"high":848,"low":847,"close":849},"2026-02-17",193.74,197.27,194.92,{"symbol":5,"time":851,"open":35,"high":852,"low":853,"close":854},"2026-02-13",197.49,192.35,193.44,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":35},"2026-02-12",200.24,202.35,194.73,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-11",199.47,202.5,199.4,200.36,{"symbol":5,"time":867,"open":868,"high":869,"low":868,"close":768},"2026-02-10",194.35,202.1,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-09",196.05,196.8,194.62,194.76,{"symbol":5,"time":877,"open":753,"high":878,"low":879,"close":880},"2026-02-06",196.33,193.93,195.87,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-05",193.63,196.9,192.39,194.11,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-04",191.85,194.86,190.39,192.61,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-03",187.7,191.14,186.14,190.73,{"symbol":5,"time":900,"open":901,"high":885,"low":902,"close":903},"2026-02-02",190.97,188.65,190.91,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-01-30",189.15,191.68,188.51,191.39,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-29",188.97,191.05,188.05,189.65,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-28",190.54,190.98,188.8,189.16,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-27",192.42,193.23,190.84,191.21,{"symbol":5,"time":929,"open":747,"high":930,"low":931,"close":932},"2026-01-26",194.82,192.53,193.89,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-23",193.07,195.05,192.44,192.96,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":935},"2026-01-22",195.78,196.47,192.45,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-21",193.7,197.47,192.89,195.41,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":847},"2026-01-20",193.54,194.78,192.65,{"symbol":5,"time":956,"open":957,"high":957,"low":958,"close":959},"2026-01-16",196.13,193.68,195.42,{"symbol":5,"time":961,"open":949,"high":962,"low":963,"close":964},"2026-01-15",197.22,194.1,195.58,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-14",194.54,195.67,192.02,194.23,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-13",193.35,194.27,190.04,192.72,{"symbol":5,"time":978,"open":979,"high":859,"low":980,"close":981},"2026-01-12",192.51,192.17,193.03,{"symbol":5,"time":983,"open":984,"high":985,"low":984,"close":986},"2026-01-09",189.66,194.47,193.12,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-08",185.88,190.32,185.72,190.26,{"symbol":5,"time":994,"open":995,"high":996,"low":897,"close":997},"2026-01-07",187.86,189.19,186.7,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-06",184.86,188.16,184.26,187.38,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-05",184.15,187.25,183.14,185.46,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-02",187.58,187.59,184.46,184.88,{"symbol":5,"time":1017,"open":992,"high":1018,"low":1019,"close":1020},"2025-12-31",190.62,188.04,188.07,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-30",190.25,191.32,189.68,190.35,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-29",191.57,192.22,190.2,191.04,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":896},"2025-12-26",190.75,191.86,190.3,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1040,"close":1042},"2025-12-24",190.19,191.54,191.18,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-23",191.99,192.79,189.86,190.66,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1045},"2025-12-22",186.61,193.31,186.38,{"symbol":5,"time":1055,"open":1056,"high":1056,"low":1057,"close":1058},"2025-12-19",189.6,186.86,187.57,{"symbol":5,"time":1060,"open":1061,"high":872,"low":1062,"close":1063},"2025-12-18",192.08,186.52,189.89,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-17",186.98,189.56,186.77,187.37,{"symbol":5,"time":1071,"open":921,"high":1072,"low":1073,"close":1074},"2025-12-16",189.32,186.67,187.62,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-15",189.48,190.82,187.53,188.45,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1079},"2025-12-12",188.91,189.29,186.31,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-11",185.73,189.12,185.62,188.83,{"symbol":5,"time":1093,"open":318,"high":1094,"low":1095,"close":1096},"2025-12-10",186.1,182.69,185.54,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":318},"2025-12-09",183.17,184.3,182.75,{"symbol":5,"time":1103,"open":897,"high":897,"low":1104,"close":1105},"2025-12-08",182.82,182.98,{"symbol":5,"time":1107,"open":1108,"high":1066,"low":1109,"close":1110},"2025-12-05",184.12,183.8,186.75,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-04",185.45,186.55,183.28,184.03,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-03",184.19,185.21,183.35,184.71,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1119},"2025-12-02",185.24,185.78,183.64,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-01",185.13,187.05,184.87,185.43,{"symbol":5,"time":1135,"open":1000,"high":1136,"low":1137,"close":1138},"2025-11-28",186.36,184.31,186.02,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-26",183.12,185.68,182.85,184.6,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-25",182.14,184.44,181.79,183.67,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-24",184.2,184.7,181.4,182.16,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-21",183.62,186.95,183.51,185.8,{"symbol":5,"time":1164,"open":1014,"high":1165,"low":1166,"close":1167},"2025-11-20",184.52,182,183.2,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-19",183.52,184.4,180.89,183.47,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1143,"close":1178},"2025-11-18",184.39,185.83,183.91,{"symbol":5,"time":1180,"open":1138,"high":1181,"low":1182,"close":1183},"2025-11-17",186.87,183.31,183.76,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-14",188.22,189.04,186.09,186.72,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-13",185.28,189.69,184.78,187.91,{"symbol":5,"time":1197,"open":1198,"high":1062,"low":1199,"close":1192},"2025-11-12",185.58,184.73,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-11",185.64,187.24,184.84,185.76,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-10",183.56,185.55,182.44,185.25,{"symbol":5,"time":1213,"open":1094,"high":1214,"low":1119,"close":1215},"2025-11-07",186.76,185.07,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-06",185.69,186.82,184.07,184.89,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1224,"close":1226},"2025-11-05",182.72,186.44,185.81,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-04",184.13,184.36,181.13,184.11,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-03",183,183.23,180.39,182.04,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-10-31",183.98,184.8,182.7,183.27,{"symbol":5,"time":1246,"open":1247,"high":1057,"low":1248,"close":1241},"2025-10-30",184.21,183.4,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-29",186.85,187.6,182.65,183.9,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1063},"2025-10-28",188.11,190.61,187.16,{"symbol":5,"time":1261,"open":1258,"high":1262,"low":1186,"close":1263},"2025-10-27",191.25,188.68,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-24",192.76,192.95,190.57,190.83,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-23",194,195.73,192.19,192.34,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":952},"2025-10-22",196.56,197,193.3,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-21",192.29,197.62,191.59,196.49,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-20",188.26,193.81,188.19,192.33,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1015,"close":1297},"2025-10-17",184.93,189.4,188.1,{"symbol":5,"time":1299,"open":1300,"high":1300,"low":1301,"close":1230},"2025-10-16",187.98,183.95,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1066,"close":1306},"2025-10-15",188.33,189.57,187.45,{"symbol":5,"time":1308,"open":1309,"high":1077,"low":1310,"close":1311},"2025-10-14",186.97,185.52,188.23,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1160,"close":1316},"2025-10-13",187.47,189.44,187.94,{"symbol":5,"time":1318,"open":927,"high":1319,"low":1320,"close":1321},"2025-10-10",192.06,187.29,187.96,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-09",198.4,198.86,191.37,191.75,{"symbol":5,"time":1329,"open":197,"high":197,"low":1330,"close":1331},"2025-10-08",197.55,198.81,{"symbol":5,"time":1333,"open":1334,"high":202,"low":1335,"close":1336},"2025-10-07",199.04,197.01,199.17,{"symbol":5,"time":1338,"open":1339,"high":187,"low":74,"close":1334},"2025-10-06",202.45,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-03",202.88,203.56,201.78,202.61,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":143,"close":1350},"2025-10-02",201.99,203.47,202.91,{"symbol":5,"time":1352,"open":1353,"high":113,"low":863,"close":1354},"2025-10-01",204.07,203.64,{"symbol":5,"time":1356,"open":259,"high":1357,"low":1358,"close":1359},"2025-09-30",205.93,201.75,205.26,{"symbol":5,"time":1361,"open":1362,"high":1362,"low":1363,"close":1364},"2025-09-29",205.7,203.04,203.91,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-26",202.75,204.73,201.54,204.24,{"symbol":5,"time":1372,"open":791,"high":1373,"low":34,"close":1374},"2025-09-25",203.59,202.05,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":71},"2025-09-24",197.03,202.3,192.5,{"symbol":5,"time":1381,"open":278,"high":220,"low":1382,"close":90},"2025-09-23",199.49,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-22",199.91,203.32,199.56,202.59,{"symbol":5,"time":1390,"open":1391,"high":103,"low":1392,"close":831},"2025-09-19",200.34,198.85,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":864,"close":1397},"2025-09-18",199.93,201.11,199.51,{"symbol":5,"time":1399,"open":790,"high":1400,"low":1401,"close":1402},"2025-09-17",202.9,199.57,199.98,{"symbol":5,"time":1404,"open":47,"high":1405,"low":81,"close":1406},"2025-09-16",200.18,199.29,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-15",202.37,202.99,199.43,199.71,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":273,"close":1409},"2025-09-12",204.42,205.23,{"symbol":5,"time":1418,"open":203,"high":1419,"low":1420,"close":1421},"2025-09-11",205.07,201.12,204.5,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":203},"2025-09-10",201.18,203.36,199.96,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-09",201.76,202.74,200.05,202.07,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":789},"2025-09-08",204.36,204.59,201.19,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":256,"close":1421},"2025-09-05",207.06,207.68,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-04",206.08,207.07,205.15,206.84,{"symbol":5,"time":1449,"open":1436,"high":1450,"low":270,"close":1451},"2025-09-03",205.71,205.61,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-02",207.54,208.7,205.08,205.51,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-08-29",208.76,210.22,207.67,210.03,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-28",213.13,213.37,206.55,208.32,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-08-27",212.59,213.72,211.24,213.2,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-26",211.8,213.55,211.35,212.99,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-25",214.83,215.3,210.8,211.86,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-22",217.12,218.7,215.05,215.59,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-21",216.73,217.52,215,216.11,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1496},"2025-08-20",217.79,219.87,216.32,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-19",214.3,217.01,214.01,216.43,{"symbol":5,"time":1512,"open":1513,"high":1513,"low":1514,"close":1515},"2025-08-18",216.62,214.11,214.28,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-15",221.28,221.36,216.17,216.55,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1518,"close":1519},"2025-08-14",225.21,225.85,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-13",223.65,225.43,222.98,225.1,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-12",223.9,224.26,221.8,223.31,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-11",225.92,226.67,223.38,223.88,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-08",223.43,226.75,223.42,226.27,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-07",225.96,225.98,222.97,223.4,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-06",223.5,224.54,221.72,224.28,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-05",225.08,225.49,222.4,222.86,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-04",220.92,225.44,220.65,225.09,{"symbol":5,"time":1575,"open":1576,"high":1576,"low":1577,"close":1578},"2025-08-01",222.61,219.03,221.5,{"symbol":5,"time":1580,"open":1555,"high":1581,"low":1582,"close":1583},"2025-07-31",225.87,221.46,222.55,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-30",222.87,224.34,221.67,223.13,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-29",221.56,223.1,220.11,222.68,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-28",222.13,222.46,220.09,220.38,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-25",222.82,224.43,222.25,223.56,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-24",221.63,224.59,220.17,222.88,{"symbol":5,"time":1615,"open":1616,"high":1518,"low":1617,"close":1618},"2025-07-23",219.68,218.1,221.2,{"symbol":5,"time":1620,"open":1518,"high":1621,"low":1622,"close":1616},"2025-07-22",223.55,219.44,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-21",221.23,223.18,220.5,221.32,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-18",224.08,225.62,221.29,221.94,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-17",211.47,222.34,209.5,221.92,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-16",213.53,214.07,211.42,214.02,{"symbol":5,"time":1648,"open":1649,"high":1649,"low":1650,"close":1651},"2025-07-15",216.47,213.06,213.24,{"symbol":5,"time":1653,"open":1493,"high":1654,"low":1655,"close":1656},"2025-07-14",217.92,215.04,216.9,{"symbol":5,"time":1658,"open":1521,"high":1521,"low":1659,"close":1660},"2025-07-11",214.69,215.44,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-10",216.21,217.65,214.87,216.56,{"symbol":5,"time":1668,"open":1660,"high":1669,"low":1670,"close":1671},"2025-07-09",216.75,214.13,216.64,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1655,"close":1676},"2025-07-08",216.87,217.97,215.29,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1674,"close":1681},"2025-07-07",219.34,220.28,217.54,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-03",215.86,219.89,215.48,219.36,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-02",222.69,223.19,214.86,215.66,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-01",224.3,225.01,222.79,224.31,{"symbol":5,"time":1701,"open":1702,"high":1558,"low":1703,"close":1586},"2025-06-30",220.84,220.41,{"symbol":5,"time":1705,"open":1570,"high":1706,"low":1707,"close":1708},"2025-06-27",222.85,219.79,220.75,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-26",220.06,220.53,218.28,220.44,{"symbol":5,"time":1716,"open":1595,"high":1595,"low":1717,"close":1718},"2025-06-25",218.09,219.24,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-24",222.02,223.26,219.55,223.2,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-23",220.02,220.94,218.31,220.9,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-20",221.62,221.82,217.8,218.65,{"symbol":5,"time":1738,"open":1628,"high":1739,"low":1740,"close":1741},"2025-06-18",222.32,219.77,220.42,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1628},"2025-06-17",222.1,222.64,220.3,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1598,"close":1751},"2025-06-16",223.53,224.84,222.47,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-13",221.99,224.79,221.45,221.98,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-12",221.53,223.61,220.97,223.57,{"symbol":5,"time":1765,"open":1634,"high":1745,"low":1766,"close":1560},"2025-06-11",219.82,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-10",224.16,224.38,221.04,222.22,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-09",226.94,227.17,222.67,224.6,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-06",228.78,229.24,226.99,227.66,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-05",227.57,228.12,226.12,226.9,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-04",228.25,228.66,226.82,227.37,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-03",226.48,227.77,225.04,227.58,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1528,"close":1807},"2025-06-02",225,226.72,226.69,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1605,"close":1812},"2025-05-30",225.48,227.8,226.5,{"symbol":5,"time":1814,"open":1531,"high":1815,"low":1816,"close":1817},"2025-05-29",225.95,223.21,224.75,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1564},"2025-05-28",226.01,226.87,224.89,{"symbol":5,"time":1824,"open":1605,"high":1825,"low":1826,"close":1827},"2025-05-27",226.16,223.34,225.88,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-23",220,223.07,219.01,222.29,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-22",220.39,222.93,219.9,221.66,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1572,"close":1844},"2025-05-21",221.17,222.77,221.05,{"symbol":5,"time":1846,"open":231,"high":1847,"low":1848,"close":1586},"2025-05-20",223.01,218.9,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1830,"close":1853},"2025-05-19",220.85,223.3,223.03,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1851},"2025-05-16",218.49,220.93,217.26,{"symbol":5,"time":1860,"open":236,"high":1861,"low":1862,"close":1856},"2025-05-15",218.71,214.25,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-14",214.36,214.89,212.84,214.19,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-13",217.4,218.26,215.22,215.33,{"symbol":5,"time":1876,"open":1877,"high":1877,"low":1878,"close":1879},"2025-05-12",218.01,212.67,216.99,{"symbol":5,"time":1881,"open":1882,"high":1686,"low":1883,"close":1884},"2025-05-09",215.17,214,214.74,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-08",216.25,218.2,214.82,214.96,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-07",213.33,216.2,212.98,215.11,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-06",210.75,213.66,209.86,213.31,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-05",211,212.54,210.1,211.82,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-02",211.3,214.18,209.99,211.55,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-01",210.33,210.88,206.78,209.55,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-30",208.37,212,205.6,211.68,{"symbol":5,"time":1928,"open":1929,"high":1920,"low":1930,"close":1931},"2025-04-29",207.15,206.73,209.26,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":121,"close":1936},"2025-04-28",208.23,209,208.28,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-25",209.43,209.91,206.32,208.4,{"symbol":5,"time":1944,"open":1945,"high":1917,"low":1946,"close":1947},"2025-04-24",207.28,205.11,209.75,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-23",207.22,210.35,206.06,207.69,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-22",202.46,206.57,201.67,205.84,{"symbol":5,"time":1961,"open":1962,"high":120,"low":1963,"close":267},"2025-04-21",204.49,197.31,{"symbol":5,"time":1965,"open":1966,"high":130,"low":1436,"close":1967},"2025-04-17",205.97,205.76,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-16",207.34,208.39,202.94,204.72,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1462,"close":1978},"2025-04-15",210.13,211.92,208.2,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-14",206.72,210.58,206.07,209.62,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":831,"close":1989},"2025-04-11",203.23,207.72,206.04,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-10",204.21,205.31,197.76,202.73,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-09",188.36,205.18,187.43,203.99,{"symbol":5,"time":2003,"open":750,"high":2004,"low":2005,"close":2006},"2025-04-08",195.72,188.4,190.11,{"symbol":5,"time":2008,"open":1074,"high":2009,"low":2010,"close":918},"2025-04-07",196.38,184.61,{"symbol":5,"time":2012,"open":2013,"high":2013,"low":2014,"close":2015},"2025-04-04",204.57,190.14,190.33,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":800,"close":2020},"2025-04-03",202.83,209.4,204.85,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-02",206.19,209.21,205.83,208.67,{"symbol":5,"time":2028,"open":2029,"high":1978,"low":2030,"close":2031},"2025-04-01",205.55,204.28,207.87,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-31",203.85,206.74,202.55,205.53,{"symbol":5,"time":2039,"open":2040,"high":2040,"low":2041,"close":2042},"2025-03-28",206.48,202.53,203.22,{"symbol":5,"time":2044,"open":1388,"high":2031,"low":1388,"close":284},"2025-03-27",{"symbol":5,"time":2046,"open":2047,"high":2048,"low":215,"close":2049},"2025-03-26",204.54,212.7,204.71,{"symbol":5,"time":2051,"open":2052,"high":936,"low":2053,"close":2054},"2025-03-25",194.43,192.14,193.46,{"symbol":5,"time":2056,"open":2057,"high":930,"low":2058,"close":2059},"2025-03-24",191.92,191.28,194.57,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-03-21",192.13,192.4,189.91,191.17,{"symbol":5,"time":2067,"open":2068,"high":159,"low":2069,"close":744},"2025-03-20",194.91,192.82,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-19",193.36,196.83,193.08,196.37,{"symbol":5,"time":2077,"open":1272,"high":2078,"low":2079,"close":2080},"2025-03-18",194.97,192.38,193.41,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":1042,"close":2085},"2025-03-17",191.94,195.52,195.17,{"symbol":5,"time":2087,"open":1023,"high":2054,"low":2088,"close":741},"2025-03-14",189.52,{"symbol":5,"time":2090,"open":1036,"high":1274,"low":2091,"close":2092},"2025-03-13",189.37,190.58,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-12",197.09,197.66,191.87,192.21,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":1278},"2025-03-11",201.45,201.57,195.71,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":820,"close":91},"2025-03-10",201.88,205.65,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":765,"close":2112},"2025-03-07",199.84,203.69,203.06,{"symbol":5,"time":2114,"open":2115,"high":2115,"low":2116,"close":2117},"2025-03-06",203.8,198.45,200.6,{"symbol":5,"time":2119,"open":1378,"high":248,"low":2120,"close":2121},"2025-03-05",202.26,205.29,{"symbol":5,"time":2123,"open":2124,"high":277,"low":2125,"close":2126},"2025-03-04",208.3,204.35,204.56,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-03",206.86,210.16,206.28,207.43,{"symbol":5,"time":2134,"open":2135,"high":1462,"low":2136,"close":2137},"2025-02-28",204.52,204.41,207.5,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-02-27",204.93,206.87,203.29,203.37,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":142},"2025-02-26",203.39,207.52,202.57,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2151,"close":2153},"2025-02-25",202.24,207.49,205.82,{"symbol":5,"time":2155,"open":51,"high":2156,"low":774,"close":2157},"2025-02-24",206.47,203.35,{"symbol":5,"time":2159,"open":1357,"high":2160,"low":2161,"close":2162},"2025-02-21",206.33,203.62,204.43,{"symbol":5,"time":2164,"open":2165,"high":1950,"low":221,"close":1357},"2025-02-20",206.9,{"symbol":5,"time":2167,"open":1435,"high":2168,"low":1992,"close":2169},"2025-02-19",208.66,208.14,{"symbol":5,"time":2171,"open":2172,"high":215,"low":45,"close":2173},"2025-02-18",202.72,203.74,{"symbol":5,"time":2175,"open":2176,"high":1950,"low":2177,"close":2178},"2025-02-14",206,204.2,204.22,{"symbol":5,"time":2180,"open":1999,"high":1447,"low":2181,"close":2182},"2025-02-13",204.92,205.99,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-02-12",203.31,205.54,202.14,204.61,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-11",204.29,205.67,202.41,205.4,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-10",203.55,205.19,201.87,203.97,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-07",205,205.63,201.84,202.06,{"symbol":5,"time":2208,"open":2209,"high":2047,"low":2210,"close":2191},"2025-02-06",202.12,201.16,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":800},"2025-02-05",201.3,202.17,198.96,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":98,"close":91},"2025-02-04",201.01,202.39,{"symbol":5,"time":2221,"open":141,"high":794,"low":2222,"close":2223},"2025-02-03",198.59,202.21,{"symbol":5,"time":2225,"open":805,"high":2226,"low":2227,"close":2228},"2025-01-31",202.54,200.06,200.57,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2231,"close":2233},"2025-01-30",199.42,202.32,202.18,{"symbol":5,"time":2235,"open":2101,"high":2236,"low":2237,"close":2238},"2025-01-29",201.72,198.42,198.56,{"symbol":5,"time":2240,"open":1367,"high":2241,"low":865,"close":2242},"2025-01-28",203.12,200.43,{"symbol":5,"time":2244,"open":2245,"high":1972,"low":2246,"close":2247},"2025-01-27",195.5,195.22,202.56,{"symbol":5,"time":2249,"open":2250,"high":2237,"low":1335,"close":2251},"2025-01-24",197.06,197.39,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":809,"close":2256},"2025-01-23",198.53,198.78,197.8,{"symbol":5,"time":2258,"open":2259,"high":2101,"low":47,"close":2260},"2025-01-22",201.23,199.02,{"symbol":5,"time":2262,"open":2215,"high":2232,"low":2215,"close":2259},"2025-01-21",{"symbol":5,"time":2264,"open":153,"high":153,"low":1330,"close":2265},"2025-01-17",198.31,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-16",196.4,199.24,196.25,198.05,{"symbol":5,"time":2273,"open":890,"high":872,"low":1272,"close":2274},"2025-01-15",195.7,{"symbol":5,"time":2276,"open":975,"high":2277,"low":2091,"close":2278},"2025-01-14",192.36,192.28,{"symbol":5,"time":2280,"open":2281,"high":1042,"low":2282,"close":2283},"2025-01-13",188.6,187.67,190.6,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":996,"close":2288},"2025-01-10",191.5,194.24,189.3,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":1304,"close":954},"2025-01-08",189.34,193.11,{"symbol":5,"time":2294,"open":2295,"high":948,"low":2296,"close":2297},"2025-01-07",187.52,186.47,188.72,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-06",185.65,187.03,184.08,185.1,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2306,"close":2308},"2025-01-03",182.76,186.46,185.85,{"symbol":5,"time":2310,"open":2311,"high":2302,"low":2312,"close":2313},"2025-01-02",183.59,180.98,182.09,{"symbol":5,"time":2315,"open":2316,"high":1006,"low":2317,"close":1243},"2024-12-31",183.88,181.92,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-30",182.56,184.55,180.78,183.68,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":1147,"close":2328},"2024-12-27",183.32,185.19,183.37,{"symbol":5,"time":2330,"open":1160,"high":2331,"low":2332,"close":1130},"2024-12-26",187.89,184.97,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-24",187.15,188.39,186.66,188.35,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-12-23",187.13,188.28,185.34,187.12,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-20",181.59,187.74,181.15,186.94,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-19",192.66,193.69,182.21,182.79,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":142,"close":2361},"2024-12-18",207.97,210.31,204.39,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-12-17",210,212.41,208.03,208.38,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":1478},"2024-12-16",211.4,213.89,211.12,{"symbol":5,"time":2374,"open":1899,"high":2375,"low":2019,"close":2376},"2024-12-13",211.98,211.22,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-12",210.67,211.75,209.34,211.59,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-11",210.14,212.49,209.8,210.97,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2129,"close":2385},"2024-12-10",209.16,210.81,{"symbol":5,"time":2394,"open":2395,"high":1633,"low":2396,"close":2124},"2024-12-09",220.15,206.34,{"symbol":5,"time":2398,"open":1763,"high":2399,"low":2400,"close":2401},"2024-12-06",225.03,223.41,223.71,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-05",223.37,224.53,221.64,223.22,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2410,"close":2412},"2024-12-04",221.86,224.24,223.6,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1746,"close":2417},"2024-12-03",223.66,225.26,222.65,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":1745},"2024-12-02",225.42,225.79,221.75,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2421},"2024-11-29",224.8,226.61,224.33,{"symbol":5,"time":2429,"open":2430,"high":2430,"low":2431,"close":2432},"2024-11-27",228.08,222.74,224.05,{"symbol":5,"time":2434,"open":2435,"high":1788,"low":2436,"close":2437},"2024-11-26",225.29,225.12,226.47,{"symbol":5,"time":2439,"open":1690,"high":2432,"low":1578,"close":1534},"2024-11-25",{"symbol":5,"time":2441,"open":1578,"high":1843,"low":2442,"close":2443},"2024-11-22",220.88,221.76,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-21",219.23,221.83,218.13,221.49,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1663,"close":2454},"2024-11-20",217.17,218.77,218.75,{"symbol":5,"time":2456,"open":1874,"high":2457,"low":2458,"close":1675},"2024-11-19",218.58,214.5,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":1894},"2024-11-18",215.32,218.29,214.66,{"symbol":5,"time":2465,"open":2466,"high":1671,"low":2371,"close":2467},"2024-11-15",216.1,215.2,{"symbol":5,"time":2469,"open":2470,"high":1831,"low":2471,"close":2472},"2024-11-14",223,216.68,217.05,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-13",224.25,225.61,223.25,223.62,{"symbol":5,"time":2480,"open":2481,"high":1571,"low":2482,"close":2483},"2024-11-12",224.11,223.59,224.73,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2481},"2024-11-11",225.72,227.36,223.8,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2486},"2024-11-08",221.65,227.24,220.2,{"symbol":5,"time":2495,"open":2496,"high":1503,"low":2497,"close":2498},"2024-11-07",217,216.72,219.52,{"symbol":5,"time":2500,"open":1874,"high":2501,"low":1651,"close":2502},"2024-11-06",217.51,217.02,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-05",207.7,210.21,207.14,208.99,{"symbol":5,"time":2510,"open":2511,"high":2505,"low":2512,"close":2513},"2024-11-04",205.24,205.01,207.56,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":118,"close":2518},"2024-11-01",205.95,207.11,205.62,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2107,"close":108},"2024-10-31",207.46,208,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-10-30",209.06,209.33,207.38,207.85,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-10-29",208.18,209.84,206.98,209.14,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-28",208.54,209.49,207.77,208.59,{"symbol":5,"time":2542,"open":2385,"high":2543,"low":2544,"close":2545},"2024-10-25",210.95,207.2,207.41,{"symbol":5,"time":2547,"open":1976,"high":2548,"low":2549,"close":2550},"2024-10-24",210.77,208.36,209.13,{"symbol":5,"time":2552,"open":2391,"high":1637,"low":2391,"close":2553},"2024-10-23",209.71,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-10-22",210.07,212.76,209.67,211.54,{"symbol":5,"time":2561,"open":2562,"high":1479,"low":2563,"close":1914},"2024-10-21",212.9,210.86,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":1646},"2024-10-18",213.91,214.2,212.83,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-10-17",214.77,215.37,212.77,213.82,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2577,"close":2579},"2024-10-16",210.82,213.4,212.93,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":1463,"close":2584},"2024-10-15",212.25,213.05,210.7,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-14",208.52,212.22,208.25,211.5,{"symbol":5,"time":2592,"open":132,"high":2593,"low":2023,"close":2593},"2024-10-11",208.05,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":1451,"close":2598},"2024-10-10",208.61,209.27,206.13,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2534},"2024-10-09",207,209.31,206.51,{"symbol":5,"time":2605,"open":2176,"high":2606,"low":2607,"close":2608},"2024-10-08",207.33,205.46,207.02,{"symbol":5,"time":2610,"open":794,"high":2611,"low":2612,"close":2613},"2024-10-07",206.01,202.8,204.47,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-04",205.74,206.12,202.84,204.91,{"symbol":5,"time":2621,"open":2361,"high":2619,"low":2622,"close":2623},"2024-10-03",203.14,204.55,{"symbol":5,"time":2625,"open":2626,"high":107,"low":2627,"close":2628},"2024-10-02",203.24,202.38,205.3,{"symbol":5,"time":2630,"open":2198,"high":2631,"low":2233,"close":2632},"2024-10-01",205.48,203.86,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":101,"close":147},"2024-09-30",203.48,206.18,{"symbol":5,"time":2638,"open":1462,"high":2522,"low":1378,"close":858},"2024-09-27",{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2040,"close":241},"2024-09-26",208.82,211.57,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-09-25",208.1,209.59,204.16,207.21,{"symbol":5,"time":2650,"open":2001,"high":2204,"low":1956,"close":2020},"2024-09-24",{"symbol":5,"time":2652,"open":279,"high":2653,"low":192,"close":2001},"2024-09-23",204.78,{"symbol":5,"time":2655,"open":138,"high":2656,"low":2657,"close":2647},"2024-09-20",204.7,202.65,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":1378,"close":2173},"2024-09-19",204.97,205.38,{"symbol":5,"time":2663,"open":2664,"high":2653,"low":2665,"close":75},"2024-09-18",203.95,201.04,{"symbol":5,"time":2667,"open":2037,"high":2129,"low":2143,"close":2668},"2024-09-17",203.77,{"symbol":5,"time":2670,"open":2593,"high":2671,"low":2191,"close":2672},"2024-09-16",208.69,204.95,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2539},"2024-09-13",205.92,209.12,205.34,{"symbol":5,"time":2679,"open":107,"high":2152,"low":2680,"close":2681},"2024-09-12",201.92,206.02,{"symbol":5,"time":2683,"open":1349,"high":2511,"low":165,"close":2684},"2024-09-11",204.96,{"symbol":5,"time":2686,"open":1429,"high":1421,"low":2687,"close":2688},"2024-09-10",201.28,204.11,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2691,"close":1424},"2024-09-09",196.42,201.77,{"symbol":5,"time":2694,"open":2695,"high":757,"low":762,"close":2696},"2024-09-06",199.38,195.48,{"symbol":5,"time":2698,"open":2699,"high":2699,"low":2700,"close":2701},"2024-09-05",200.1,196.84,199.73,{"symbol":5,"time":2703,"open":2704,"high":2101,"low":2705,"close":2706},"2024-09-04",200,199.23,201.2,{"symbol":5,"time":2708,"open":2687,"high":794,"low":2709,"close":2710},"2024-09-03",198.83,199.85,{"symbol":5,"time":2712,"open":1431,"high":1358,"low":1392,"close":2687},"2024-08-30",{"symbol":5,"time":2714,"open":82,"high":2715,"low":2716,"close":2717},"2024-08-29",202,199.35,199.81,{"symbol":5,"time":2719,"open":805,"high":2720,"low":2721,"close":155},"2024-08-28",201.48,198.32,{"symbol":5,"time":2723,"open":260,"high":1426,"low":2724,"close":2725},"2024-08-27",198.48,199.9,{"symbol":5,"time":2727,"open":1284,"high":2728,"low":2729,"close":2730},"2024-08-26",198.71,196.86,198.41,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":27},"2024-08-23",196.51,197.91,196.07,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-08-22",195.84,197.46,194.52,196.16,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-08-21",194.74,195.99,194.19,195.74,{"symbol":5,"time":2749,"open":758,"high":750,"low":2097,"close":2750},"2024-08-20",193.66,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2753,"close":2755},"2024-08-19",191.22,193.33,193.25,{"symbol":5,"time":2757,"open":2758,"high":2758,"low":2759,"close":2753},"2024-08-16",192.07,190.23,{"symbol":5,"time":2761,"open":2762,"high":843,"low":1032,"close":2083},"2024-08-15",191.55,{"symbol":5,"time":2764,"open":2288,"high":1041,"low":2288,"close":2765},"2024-08-14",190.79,{"symbol":5,"time":2767,"open":2768,"high":1327,"low":2769,"close":2770},"2024-08-13",190.68,188.17,189.78,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2064},"2024-08-12",187.92,189.93,187.49,{"symbol":5,"time":2777,"open":1181,"high":2778,"low":2779,"close":1083},"2024-08-09",189,185.97,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-08-08",185.4,188.37,185.05,187.61,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":1204,"close":2784},"2024-08-07",187.64,189.38,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2792,"close":2794},"2024-08-06",185.06,188.54,186.35,{"symbol":5,"time":2796,"open":2797,"high":2797,"low":2798,"close":2799},"2024-08-05",191.24,183.92,184.96,{"symbol":5,"time":2801,"open":2802,"high":1026,"low":2803,"close":996},"2024-08-02",189.05,186.06,{"symbol":5,"time":2805,"open":2759,"high":2806,"low":2807,"close":2808},"2024-08-01",191.83,188.52,190.48,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-07-31",192.81,193.49,190.31,190.99,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":1041},"2024-07-30",191.97,192.97,190.44,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2753},"2024-07-29",190.77,192.09,190.01,{"symbol":5,"time":2826,"open":2774,"high":1024,"low":2827,"close":1026},"2024-07-26",188.85,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":1304,"close":2832},"2024-07-25",189.27,191,188.71,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2331,"close":908},"2024-07-24",189.96,191.88,{"symbol":5,"time":2838,"open":2839,"high":2755,"low":2840,"close":2841},"2024-07-23",193.14,188.14,189.01,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2845},"2024-07-22",191.41,193.01,189.92,{"symbol":5,"time":2848,"open":1193,"high":2849,"low":2832,"close":2850},"2024-07-19",192.18,189.64,{"symbol":5,"time":2852,"open":733,"high":2853,"low":2854,"close":2855},"2024-07-18",193.45,185.42,189.74,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":306,"close":2860},"2024-07-17",180.97,181.63,179.95,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2863,"close":2865},"2024-07-16",178.88,181.76,181.36,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-07-15",180.35,181.05,178.42,178.71,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":446},"2024-07-12",180.29,181.5,179.86,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-07-11",179.46,180.91,178.68,178.97,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-07-10",177.87,179.05,177.33,178.94,{"symbol":5,"time":2890,"open":2891,"high":729,"low":605,"close":2892},"2024-07-09",178.58,177.83,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-08",178.21,178.66,176.61,177.76,{"symbol":5,"time":2900,"open":588,"high":2901,"low":2902,"close":2903},"2024-07-05",178.23,174.44,177.93,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-07-03",175.8,176.15,175.04,175.67,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":388,"close":2914},"2024-07-02",172.94,176.17,176.09,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-01",176.07,177.34,173.2,173.52,{"symbol":5,"time":2922,"open":2923,"high":2881,"low":2924,"close":2925},"2024-06-28",178,173.57,175.07,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-06-27",177.09,178.06,176.4,177.91,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-06-26",177.71,178.14,175.76,176.87,{"symbol":5,"time":2939,"open":2940,"high":319,"low":2937,"close":2941},"2024-06-25",179.12,178.73,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-06-24",177.25,178.26,176.63,177.75,{"symbol":5,"time":2949,"open":2950,"high":2898,"low":399,"close":2951},"2024-06-21",177.26,177.13,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2946},"2024-06-20",177.64,178.17,176.03,{"symbol":5,"time":2958,"open":661,"high":2870,"low":643,"close":2947},"2024-06-18",{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":340},"2024-06-17",173.75,177.01,172.67,{"symbol":5,"time":2965,"open":471,"high":595,"low":471,"close":2966},"2024-06-14",173.92,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":372,"close":2971},"2024-06-13",172.35,173.33,172.99,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-06-12",172.25,173.63,171.48,173.12,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-06-11",170.95,171.77,169.96,171.74,{"symbol":5,"time":2985,"open":516,"high":2986,"low":516,"close":2987},"2024-06-10",171.35,171.04,{"symbol":5,"time":2989,"open":357,"high":501,"low":2990,"close":2991},"2024-06-07",170.13,170.54,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2991},"2024-06-06",170.6,171.5,169.89,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2996,"close":3001},"2024-06-05",170.62,172.29,171.46,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3004,"close":2999},"2024-06-04",168.11,171.49,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-06-03",170.3,170.44,167.71,168.64,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-05-31",167.27,169.8,166.37,169.49,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-05-30",165.82,167.36,165.06,167.31,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-05-29",166.4,166.8,164.93,165.88,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":546,"close":3034},"2024-05-28",170.01,170.46,167.58,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":359,"close":3039},"2024-05-24",173.32,174.07,170.7,{"symbol":5,"time":3041,"open":598,"high":633,"low":3042,"close":3043},"2024-05-23",173.29,174.02,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-05-22",174.87,175.69,174.11,175.45,{"symbol":5,"time":3051,"open":393,"high":490,"low":3052,"close":490},"2024-05-21",173.16,{"symbol":5,"time":3054,"open":470,"high":512,"low":3055,"close":582},"2024-05-20",172.07,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-05-17",172.59,173.07,171.22,173.04,{"symbol":5,"time":3063,"open":577,"high":3064,"low":3065,"close":3066},"2024-05-16",173.69,172.5,172.85,{"symbol":5,"time":3068,"open":358,"high":2924,"low":358,"close":3069},"2024-05-15",173.1,{"symbol":5,"time":3071,"open":3072,"high":352,"low":3073,"close":3074},"2024-05-14",172.27,171.12,171.93,{"symbol":5,"time":3076,"open":3077,"high":2936,"low":3078,"close":3079},"2024-05-13",175.75,172.48,172.53,{"symbol":5,"time":3081,"open":3082,"high":2909,"low":678,"close":2925},"2024-05-10",174.62,{"symbol":5,"time":3084,"open":3085,"high":657,"low":3085,"close":3086},"2024-05-09",172.63,174.06,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3085},"2024-05-08",173.27,173.6,172.23,{"symbol":5,"time":3093,"open":466,"high":3043,"low":3094,"close":2919},"2024-05-07",172.28,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3097,"close":3099},"2024-05-06",169.24,171.61,171.43,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-05-03",167.18,168.96,166.45,168.51,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-05-02",165.96,166.15,162.16,165.57,{"symbol":5,"time":3113,"open":527,"high":3114,"low":527,"close":3115},"2024-05-01",167.62,165.9,{"symbol":5,"time":3117,"open":3118,"high":681,"low":527,"close":3119},"2024-04-30",166.68,164.59,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-04-29",165.84,166.72,165.41,166.46,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3128,"close":3130},"2024-04-26",165.28,167.26,166.56,{"symbol":5,"time":3132,"open":533,"high":3133,"low":3134,"close":3135},"2024-04-25",166.93,164.63,166.31,{"symbol":5,"time":3137,"open":3138,"high":3123,"low":3139,"close":3140},"2024-04-24",165.93,165.2,166.03,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-04-23",166.57,167.38,166.29,166.58,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":694},"2024-04-22",166.67,167.42,165.86,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-04-19",166.5,167.3,164.75,165.32,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-04-18",166.99,167.94,165.43,165.61,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":533,"close":3168},"2024-04-17",167.97,169.06,167.13,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-04-16",167.25,167.49,166.13,166.64,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-04-15",169.67,169.69,165.51,166.18,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3183,"close":540},"2024-04-12",166.43,167.69,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":546,"close":3189},"2024-04-11",167.96,168.81,167.78,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-04-10",167.07,168.47,166.75,167.74,{"symbol":5,"time":3197,"open":3198,"high":2991,"low":3199,"close":3200},"2024-04-09",169.4,168.03,169.43,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":557},"2024-04-08",168.42,169.82,167.5,{"symbol":5,"time":3207,"open":3208,"high":550,"low":3209,"close":3203},"2024-04-05",167.02,166.52,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3173},"2024-04-04",171.94,172.37,165.83,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-04-03",169.5,170.21,168.41,169.71,{"symbol":5,"time":3222,"open":687,"high":3223,"low":3224,"close":3225},"2024-04-02",170.41,168.88,168.94,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":2990},"2024-04-01",171.41,171.64,168.92,{"symbol":5,"time":3232,"open":3055,"high":3233,"low":3234,"close":508},"2024-03-28",172.32,170.11,{"symbol":5,"time":3236,"open":3134,"high":3237,"low":3134,"close":3228},"2024-03-27",176.21,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-03-26",158.93,159.79,158.1,158.35,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-03-25",159.94,161.12,158.82,158.91,{"symbol":5,"time":3251,"open":3247,"high":3247,"low":3252,"close":3253},"2024-03-22",159.19,159.85,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-03-21",159.59,161.24,159.11,160.54,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3262,"close":3264},"2024-03-20",156.83,159.12,158.75,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-03-19",156.52,157.05,155.89,156.92,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-03-18",157.8,158.32,156.11,156.24,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-03-15",157.15,157.55,155.85,156.85,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-14",156.55,157.84,155.51,157.43,{"symbol":5,"time":3290,"open":3291,"high":3291,"low":3292,"close":3293},"2024-03-13",156.57,154.83,155.82,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-03-12",155.6,156.99,155.22,156.68,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3275},"2024-03-11",156.86,156.94,154.16,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-03-08",156.91,157.5,155.93,156.34,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-03-07",157.56,158.01,156.8,157.1,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-03-06",156.78,157.66,156.01,156.45,{"symbol":5,"time":3324,"open":3319,"high":3325,"low":3326,"close":3327},"2024-03-05",157.17,155.29,156.35,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3302,"close":3332},"2024-03-04",157.37,157.96,157.31,{"symbol":5,"time":3334,"open":3335,"high":3320,"low":3336,"close":3337},"2024-03-01",155.04,154.98,157.09,{"symbol":5,"time":3339,"open":3340,"high":3340,"low":3341,"close":3279},"2024-02-29",158.25,156.81,{"symbol":5,"time":3343,"open":3330,"high":3344,"low":3303,"close":3345},"2024-02-28",158.09,157.68,{"symbol":5,"time":3347,"open":3348,"high":3348,"low":3349,"close":3350},"2024-02-27",157.89,156.63,157.04,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-02-26",158.05,159.09,157.82,158.49,{"symbol":5,"time":3358,"open":3297,"high":3359,"low":3297,"close":3360},"2024-02-23",158.58,158.27,{"symbol":5,"time":3362,"open":3363,"high":3279,"low":3363,"close":3364},"2024-02-22",155.68,156.77,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-02-21",154.31,154.78,153.45,154.66,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-02-20",153.67,154.8,152.77,153.66,{"symbol":5,"time":3378,"open":3298,"high":3379,"low":3380,"close":3376},"2024-02-16",155.45,153.19,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-02-15",154.02,155.48,153.37,155.26,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-02-14",151.62,153.3,150.94,153.17,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-02-13",152.75,152.96,150.7,151.49,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-02-12",154.25,154.3,152.98,153.42,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-02-09",154.73,155.09,153.52,154.55,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-02-08",155.13,155.49,153.99,154.29,{"symbol":5,"time":3418,"open":3419,"high":3285,"low":3420,"close":3421},"2024-02-07",155.52,155.15,155.41,{"symbol":5,"time":3423,"open":3424,"high":3336,"low":3425,"close":3426},"2024-02-06",154.5,153.62,154.47,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-02-05",154.22,154.27,152.79,153.91,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3292},"2024-02-02",154.08,155.66,152.99,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-02-01",151.69,154.6,150.96,154.38,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-01-31",152.25,152.92,150.48,151.14,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3452,"close":3454},"2024-01-30",149.7,152.27,152.2,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3457,"close":3459},"2024-01-29",148.87,151.15,150.5,{"symbol":5,"time":3461,"open":3462,"high":3462,"low":3463,"close":3464},"2024-01-26",150.34,148.75,149.45,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-25",149.72,150.43,148.76,149.63,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-24",151.26,151.59,149.29,149.49,{"symbol":5,"time":3478,"open":3449,"high":3479,"low":3480,"close":3481},"2024-01-23",151.78,149.88,150.92,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-01-22",150.82,151,150.05,150.38,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-01-19",148.57,150.15,147.9,149.76,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-01-18",147.22,148.47,146.63,148.16,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3496},"2024-01-17",146.48,147.43,146.29,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-01-16",147.8,148.33,146.52,147.14,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-01-12",147.77,148.34,146.94,148.25,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-11",147.04,147.23,145.91,147.06,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-10",146.02,146.87,145.41,146.76,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-09",144.64,146.16,144.13,146.13,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-01-08",144.51,146.18,143.98,146.03,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-05",145.6,146.12,143.64,144.32,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3549,"close":3543},"2024-01-04",144.88,146.85,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-01-03",147.91,148.3,144.89,145.07,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-01-02",150.22,150.89,147.01,147.98,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-12-29",150.06,151.12,149.91,150.66,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-12-28",151.01,151.8,150.26,150.27,{"symbol":5,"time":3576,"open":3448,"high":3577,"low":3448,"close":3578},"2023-12-27",151.95,151.55,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-26",149.24,150.95,148.95,150.61,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-22",148.04,149.44,147.63,148.81,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-21",144.25,147.82,142.18,147.49,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-12-20",139.85,140.77,138.39,138.41,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3599,"close":3607},"2023-12-19",140.34,141,140.07,{"symbol":5,"time":3609,"open":3610,"high":3610,"low":3611,"close":3612},"2023-12-18",141.5,140.09,140.16,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2023-12-15",140.56,141.72,139.4,139.68,{"symbol":5,"time":3620,"open":3621,"high":3621,"low":3622,"close":3623},"2023-12-14",144.12,140.52,140.86,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-12-13",141.89,144.15,141.14,143.73,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-12-12",140.5,141.15,139.18,141.13,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-12-11",139.12,140.83,138.71,139.9,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2023-12-08",137.37,138.52,137.15,138.33,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-07",138.23,138.88,136.87,138.44,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-12-06",138.74,139.21,137.06,137.73,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-12-05",137.88,138.49,136.95,137.77,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-12-04",138.27,139.45,137.91,138.76,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-01",138.31,139.77,138.28,139.56,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3674},"2023-11-30",137.64,138.47,136.88,{"symbol":5,"time":3684,"open":3685,"high":3685,"low":3686,"close":3687},"2023-11-29",139.02,137.04,137.27,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-11-28",138.73,139.99,138.18,138.59,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-11-27",138.87,139.61,138.6,138.69,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3682,"close":3690},"2023-11-24",137.74,139.01,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3653,"close":3640},"2023-11-22",139,139.75,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3674},"2023-11-21",137.89,138.77,137.67,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-11-20",137.01,138.24,136.5,137.71,{"symbol":5,"time":3720,"open":3706,"high":3721,"low":3722,"close":3723},"2023-11-17",139.22,136.86,136.99,{"symbol":5,"time":3725,"open":3644,"high":3726,"low":3727,"close":3728},"2023-11-16",139.27,136.68,138.36,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-15",137.23,137.9,136.59,136.81,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-14",135.96,137.07,135.07,136.63,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-13",133.23,134.4,132.65,134.07,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-10",132.44,133.52,131.37,133.37,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-09",132.16,132.67,131.24,131.58,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-08",131.89,132.24,131.01,131.8,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-07",129.96,132.05,129.15,131.57,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-06",130.15,130.23,128.92,129.68,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-11-03",128.5,130.24,128.38,129.61,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-11-02",127.38,128.56,126.74,127.77,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-01",127.18,127.98,126.17,127.25,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-10-31",125.74,127.21,125.62,126.78,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-10-30",125,126.26,124.07,125.7,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-10-27",124.86,124.98,123.65,124.1,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-10-26",125.26,126.59,124.63,124.66,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-10-25",125.96,127.04,125.18,125.38,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-10-24",125.29,126.64,124.83,126.46,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3833,"close":3835},"2023-10-23",124.72,125.91,124.87,{"symbol":5,"time":3837,"open":3838,"high":3821,"low":3839,"close":3840},"2023-10-20",125.79,124.29,124.55,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-10-19",127.2,127.54,125.2,125.71,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-18",128.55,128.62,126.89,127.05,{"symbol":5,"time":3854,"open":3855,"high":3855,"low":3856,"close":3857},"2023-10-17",129.17,127.8,128.57,{"symbol":5,"time":3859,"open":3860,"high":3780,"low":3861,"close":3855},"2023-10-16",129.46,128.74,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-10-13",129.4,129.7,127.74,128.16,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-10-12",129.8,131.34,127.82,128.75,{"symbol":5,"time":3875,"open":3800,"high":3876,"low":3800,"close":3877},"2023-10-11",128.37,128.13,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-10",125.66,127.41,124.75,126.66,{"symbol":5,"time":3885,"open":3886,"high":3799,"low":3887,"close":3888},"2023-10-09",122.88,122.6,125.56,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-06",120.01,123.84,120,123.32,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-05",121,121.12,119.86,120.46,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-10-04",120.57,121.67,119.98,120.99,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-10-03",120.47,121.6,119.73,120.22,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-10-02",120.2,121.43,119.69,121.22,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-09-29",121.35,122.13,120.08,120.25,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-09-28",120.3,122.24,120.04,120.97,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-09-27",120.48,121.19,118.69,120.27,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-09-26",124.96,125.98,119.64,119.72,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-09-25",125.72,126.44,125.5,126.38,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-22",126.23,127.5,126.05,126.19,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-09-21",128.23,128.24,126.09,126.11,[3962,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4032,4037,4042,4047,4052,4057,4062,4065,4070,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4228,4233,4237,4242,4247,4251,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4314,4319,4324,4328,4333,4338,4342,4347,4352,4357,4362,4367,4372,4377,4381,4386,4391,4396,4400,4404,4409,4414,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4701,4706,4711,4716,4721,4726,4731,4736,4740,4745,4749,4754,4759,4764,4769,4774,4779,4783,4786,4791,4796,4800,4804,4807,4811,4815,4820,4823,4828,4833,4838,4843,4847,4852,4857,4861,4865,4869,4874,4879,4884,4888,4893,4897,4902,4907,4912,4917,4922,4926,4931,4936,4941,4946,4951,4956,4961,4966,4970,4974,4979,4982,4987,4992,4997,5002,5006,5008,5012,5017,5022,5026,5031,5035,5040,5045,5050,5053,5058,5063,5068,5073,5076,5081,5086,5091,5095,5100,5104,5109,5113,5118,5123,5128,5133,5138,5143,5148,5152,5156,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5209,5214,5219,5224,5229,5233],{"symbol":3963,"time":26,"open":3964,"high":3965,"low":3966,"close":3967},"SPY",761.31,762,757.97,761.69,{"symbol":3963,"time":32,"open":3969,"high":3970,"low":3971,"close":3972},763.15,763.57,759.96,762.6,{"symbol":3963,"time":38,"open":3974,"high":3975,"low":3976,"close":3977},759.5,761.67,749.6,754.05,{"symbol":3963,"time":43,"open":3979,"high":3980,"low":3981,"close":3982},760.12,760.35,756.15,757.39,{"symbol":3963,"time":49,"open":3984,"high":3985,"low":3986,"close":3987},759,763.52,757.93,760.88,{"symbol":3963,"time":55,"open":3989,"high":3990,"low":3991,"close":3992},764.72,766.38,763.6,764.29,{"symbol":3963,"time":61,"open":3994,"high":3995,"low":3996,"close":3997},758.03,760.11,756.64,757.83,{"symbol":3963,"time":67,"open":3999,"high":4000,"low":4001,"close":4002},764.08,764.47,760.94,762.4,{"symbol":3963,"time":73,"open":4004,"high":4005,"low":4006,"close":4007},769.07,769.7,765.14,765.96,{"symbol":3963,"time":78,"open":4009,"high":4010,"low":4011,"close":4012},772.01,772.87,769,770.19,{"symbol":3963,"time":84,"open":4014,"high":4015,"low":4016,"close":4017},767.9,774.03,767.45,773.17,{"symbol":3963,"time":89,"open":4019,"high":4020,"low":4021,"close":4022},762.45,766.43,761.73,765.16,{"symbol":3963,"time":95,"open":4024,"high":4025,"low":4026,"close":4027},762.01,764.67,759.48,761.78,{"symbol":3963,"time":100,"open":4029,"high":4030,"low":3989,"close":4031},767.33,768,767.05,{"symbol":3963,"time":106,"open":4033,"high":4034,"low":4035,"close":4036},771.76,775.3,768.31,769.35,{"symbol":3963,"time":112,"open":4038,"high":4039,"low":4040,"close":4041},768.5,772.36,767.16,771.1,{"symbol":3963,"time":117,"open":4043,"high":4044,"low":4045,"close":4046},764.73,767.35,763.93,766.08,{"symbol":3963,"time":123,"open":4048,"high":4049,"low":4050,"close":4051},766.16,766.78,763.05,765.91,{"symbol":3963,"time":128,"open":4053,"high":4054,"low":4055,"close":4056},764.78,765.22,762.08,763.47,{"symbol":3963,"time":134,"open":4058,"high":4059,"low":4060,"close":4061},766.05,767.85,764.17,765.72,{"symbol":3963,"time":140,"open":4007,"high":4063,"low":4064,"close":3972},768.15,762.04,{"symbol":3963,"time":145,"open":4066,"high":4067,"low":4068,"close":4069},770.36,772.47,768.1,769.06,{"symbol":3963,"time":151,"open":4071,"high":4072,"low":4073,"close":4016},768.7,769.5,766.92,{"symbol":3963,"time":157,"open":4075,"high":4076,"low":4077,"close":4078},776.18,776.78,772.51,772.67,{"symbol":3963,"time":162,"open":4080,"high":4081,"low":4082,"close":4083},778.54,778.8,775.43,776.34,{"symbol":3963,"time":168,"open":4085,"high":4086,"low":4087,"close":4088},774.87,779.37,774.11,777.88,{"symbol":3963,"time":173,"open":4090,"high":4091,"low":4092,"close":4093},774.71,774.9,771.28,772.49,{"symbol":3963,"time":178,"open":4095,"high":4096,"low":4097,"close":4098},774.53,774.61,769.2,770.56,{"symbol":3963,"time":183,"open":4100,"high":4101,"low":4102,"close":4103},772.6,775.05,771.62,773.03,{"symbol":3963,"time":189,"open":4105,"high":4106,"low":4107,"close":4108},771.02,773.92,769.61,773.26,{"symbol":3963,"time":194,"open":4110,"high":4111,"low":4112,"close":4113},770.21,771.82,767.46,768.56,{"symbol":3963,"time":200,"open":4115,"high":4116,"low":4117,"close":4118},775.85,776.85,769.51,769.79,{"symbol":3963,"time":205,"open":4120,"high":4121,"low":4122,"close":4123},760.63,773.41,760.52,771.33,{"symbol":3963,"time":211,"open":4125,"high":4126,"low":4127,"close":4128},749.44,758.58,748.8,757.67,{"symbol":3963,"time":217,"open":4130,"high":4131,"low":4132,"close":4133},744.68,748.9,737.68,747.03,{"symbol":3963,"time":223,"open":4135,"high":4136,"low":4137,"close":4138},736.05,742.45,734.59,741.69,{"symbol":3963,"time":229,"open":4140,"high":4141,"low":4142,"close":4143},739.97,742.68,729.1,729.46,{"symbol":3963,"time":235,"open":4145,"high":4146,"low":4147,"close":4148},739.19,742.79,735.98,740.86,{"symbol":3963,"time":240,"open":4150,"high":4151,"low":4152,"close":4153},744.91,745.53,735.87,739.09,{"symbol":3963,"time":246,"open":4155,"high":4156,"low":4157,"close":4158},738.51,743.72,737.29,738.93,{"symbol":3963,"time":252,"open":4160,"high":4161,"low":4162,"close":4163},739.37,742.56,735.21,738.18,{"symbol":3963,"time":258,"open":4165,"high":4166,"low":4167,"close":4168},746.62,750.02,746.37,747.41,{"symbol":3963,"time":263,"open":4170,"high":4171,"low":4172,"close":4173},746.29,749.04,744.18,748.28,{"symbol":3963,"time":269,"open":4175,"high":4176,"low":4177,"close":4178},747.06,748.73,741.51,742.09,{"symbol":3963,"time":275,"open":4180,"high":4181,"low":4182,"close":4183},742.08,747.29,740.8,743.29,{"symbol":3963,"time":281,"open":4185,"high":4186,"low":4187,"close":4188},752.76,754.57,747.88,750.72,{"symbol":3963,"time":286,"open":4190,"high":4191,"low":4192,"close":4193},754.24,755.58,750.2,754.81,{"symbol":3963,"time":292,"open":4195,"high":4196,"low":4197,"close":4198},750.91,753.34,748.66,751.83,{"symbol":3963,"time":298,"open":4200,"high":4201,"low":4202,"close":4203},752.47,753.91,748,749.17,{"symbol":3963,"time":304,"open":4205,"high":4206,"low":4207,"close":4208},752.05,755.42,748.1,754.95,{"symbol":3963,"time":310,"open":4210,"high":4211,"low":4212,"close":4213},747.35,751.97,745.59,751.71,{"symbol":3963,"time":316,"open":4215,"high":4216,"low":4217,"close":4218},743.16,746.15,739.51,745.4,{"symbol":3963,"time":322,"open":4220,"high":4221,"low":4222,"close":4223},750.22,750.96,745.21,747.71,{"symbol":3963,"time":327,"open":4225,"high":4226,"low":4168,"close":4227},748.74,752.41,751.28,{"symbol":3963,"time":332,"open":4229,"high":4230,"low":4231,"close":4232},747.4,751.31,740.03,744.78,{"symbol":3963,"time":338,"open":4234,"high":4125,"low":4235,"close":4236},745,742.38,745.76,{"symbol":3963,"time":344,"open":4238,"high":4239,"low":4240,"close":4241},741.29,748.02,740.89,746.77,{"symbol":3963,"time":350,"open":4243,"high":4244,"low":4245,"close":4246},736.53,741.56,732.09,741,{"symbol":3963,"time":356,"open":4248,"high":4243,"low":4249,"close":4250},728.95,716.58,728.99,{"symbol":3963,"time":362,"open":4252,"high":4160,"low":4253,"close":4254},738.91,729.6,734.3,{"symbol":3963,"time":368,"open":4256,"high":4257,"low":4258,"close":4259},735.17,739.95,730.84,733.24,{"symbol":3963,"time":374,"open":4261,"high":4262,"low":4263,"close":4264},733.81,739.63,732.3,733.58,{"symbol":3963,"time":380,"open":4266,"high":4267,"low":4268,"close":4269},747.7,750.18,743.13,744.39,{"symbol":3963,"time":386,"open":4271,"high":4272,"low":4273,"close":4274},747.76,748.23,743.86,746.74,{"symbol":3963,"time":392,"open":4276,"high":4277,"low":4278,"close":4279},751.29,752.15,739.22,740.96,{"symbol":3963,"time":398,"open":4281,"high":4282,"low":4283,"close":4284},754.55,755.44,749.88,750.33,{"symbol":3963,"time":404,"open":4286,"high":4287,"low":4288,"close":4289},751.85,756.68,751.76,754.83,{"symbol":3963,"time":410,"open":4291,"high":4292,"low":4293,"close":4294},740.71,744.44,735.03,741.75,{"symbol":3963,"time":416,"open":4296,"high":4297,"low":4298,"close":4299},728.76,740,724.41,737.76,{"symbol":3963,"time":421,"open":4301,"high":4302,"low":4303,"close":4304},733.39,738.38,725.33,725.43,{"symbol":3963,"time":427,"open":4306,"high":4307,"low":4308,"close":4309},743.63,746.9,722.59,737.05,{"symbol":3963,"time":432,"open":4311,"high":4312,"low":4313,"close":4278},743.36,745.34,738.19,{"symbol":3963,"time":438,"open":4315,"high":4316,"low":4317,"close":4318},752.31,752.82,735.53,737.55,{"symbol":3963,"time":444,"open":4320,"high":4321,"low":4322,"close":4323},752.1,758.31,751.47,757.09,{"symbol":3963,"time":450,"open":4325,"high":4326,"low":4327,"close":4190},758.15,758.8,753.57,{"symbol":3963,"time":456,"open":4329,"high":4330,"low":4331,"close":4332},757.03,760.4,756.75,759.57,{"symbol":3963,"time":462,"open":4334,"high":4335,"low":4336,"close":4337},755.36,760.28,754.69,758.54,{"symbol":3963,"time":468,"open":4339,"high":4340,"low":4336,"close":4341},755.9,758.08,756.48,{"symbol":3963,"time":473,"open":4343,"high":4344,"low":4345,"close":4346},750.25,755.15,749.23,754.6,{"symbol":3963,"time":478,"open":4348,"high":4349,"low":4350,"close":4351},750.88,751.38,748.22,750.46,{"symbol":3963,"time":483,"open":4353,"high":4354,"low":4355,"close":4356},750.01,752.13,748.37,750.59,{"symbol":3963,"time":488,"open":4358,"high":4359,"low":4360,"close":4361},746.24,748.94,744.48,745.64,{"symbol":3963,"time":494,"open":4363,"high":4364,"low":4365,"close":4366},738.64,744.87,737.03,742.72,{"symbol":3963,"time":499,"open":4368,"high":4369,"low":4370,"close":4371},735.71,741.87,733.89,741.25,{"symbol":3963,"time":505,"open":4373,"high":4374,"low":4375,"close":4376},734.78,737.65,731.53,733.73,{"symbol":3963,"time":510,"open":4378,"high":4379,"low":4301,"close":4380},739.83,741.42,738.65,{"symbol":3963,"time":514,"open":4382,"high":4383,"low":4384,"close":4385},741.79,743.46,737.96,739.17,{"symbol":3963,"time":520,"open":4387,"high":4388,"low":4389,"close":4390},743.65,749.53,743.56,748.17,{"symbol":3963,"time":526,"open":4392,"high":4393,"low":4394,"close":4395},738.47,743.91,735.47,742.31,{"symbol":3963,"time":532,"open":4397,"high":4398,"low":4399,"close":4163},736.89,738.84,731.83,{"symbol":3963,"time":538,"open":4401,"high":4402,"low":4401,"close":4403},736.45,740.79,739.3,{"symbol":3963,"time":543,"open":4405,"high":4406,"low":4407,"close":4408},734.93,738.08,734.57,737.62,{"symbol":3963,"time":549,"open":4410,"high":4411,"low":4412,"close":4413},735.05,736.13,729.75,731.58,{"symbol":3963,"time":554,"open":4415,"high":4137,"low":4416,"close":4417},728.16,727.82,733.83,{"symbol":3963,"time":559,"open":4419,"high":4420,"low":4421,"close":4422},721.77,725.04,721.49,723.77,{"symbol":3963,"time":565,"open":4424,"high":4425,"low":4426,"close":4427},720.07,722.12,714.99,718.01,{"symbol":3963,"time":570,"open":4429,"high":4430,"low":4431,"close":4432},721.25,724.87,720.47,720.65,{"symbol":3963,"time":574,"open":4434,"high":4435,"low":4436,"close":4437},714.63,719.79,710.45,718.66,{"symbol":3963,"time":580,"open":4439,"high":4440,"low":4441,"close":4442},711,712.2,708.37,711.58,{"symbol":3963,"time":586,"open":4444,"high":4445,"low":4446,"close":4447},711.82,712.88,709.25,711.69,{"symbol":3963,"time":592,"open":4449,"high":4450,"low":4451,"close":4452},713.17,715.63,712.3,715.17,{"symbol":3963,"time":597,"open":4454,"high":4455,"low":4456,"close":4457},710.75,714.47,709.01,713.94,{"symbol":3963,"time":602,"open":4459,"high":4460,"low":4461,"close":4462},709.5,712.36,702.28,708.45,{"symbol":3963,"time":607,"open":4464,"high":4465,"low":4466,"close":4467},709.15,711.45,708.22,711.21,{"symbol":3963,"time":613,"open":4469,"high":4470,"low":4471,"close":4472},710.28,711.28,702.64,704.08,{"symbol":3963,"time":619,"open":4474,"high":4475,"low":4476,"close":4477},708.78,709.91,706.14,708.72,{"symbol":3963,"time":625,"open":4476,"high":4479,"low":4480,"close":4481},712.39,705.76,710.14,{"symbol":3963,"time":630,"open":4483,"high":4484,"low":4485,"close":4486},701.06,702.78,698.53,701.66,{"symbol":3963,"time":636,"open":4488,"high":4489,"low":4490,"close":4491},695.26,700.28,694.2,699.94,{"symbol":3963,"time":640,"open":4493,"high":4494,"low":4495,"close":4496},687.69,694.58,687.66,694.46,{"symbol":3963,"time":645,"open":4498,"high":4499,"low":4500,"close":4501},677.41,686.3,676.58,686.1,{"symbol":3963,"time":650,"open":4503,"high":4504,"low":4505,"close":4506},681.32,682.03,678.45,679.46,{"symbol":3963,"time":655,"open":4508,"high":4509,"low":4510,"close":4511},674.84,681.16,673.77,679.91,{"symbol":3963,"time":660,"open":4513,"high":4514,"low":4515,"close":4516},676.39,677.08,671.46,676.01,{"symbol":3963,"time":664,"open":4518,"high":4519,"low":4520,"close":4521},656.65,659.61,651.06,659.22,{"symbol":3963,"time":669,"open":4523,"high":4524,"low":4525,"close":4526},655.86,659.72,655.52,658.93,{"symbol":3963,"time":675,"open":4528,"high":4529,"low":4530,"close":4531},646.42,658.2,645.11,655.83,{"symbol":3963,"time":680,"open":4533,"high":4534,"low":4535,"close":4536},653.9,658.52,653,655.24,{"symbol":3963,"time":685,"open":4538,"high":4539,"low":4540,"close":4541},638.94,651.54,637.98,650.34,{"symbol":3963,"time":691,"open":4543,"high":4544,"low":4545,"close":4546},640.11,640.37,629.28,631.97,{"symbol":3963,"time":696,"open":4548,"high":4549,"low":4550,"close":4551},642.5,642.66,633.11,634.09,{"symbol":3963,"time":702,"open":4553,"high":4554,"low":4555,"close":4556},652.06,654.85,644.82,645.09,{"symbol":3963,"time":706,"open":4558,"high":4559,"low":4560,"close":4561},658.67,660.89,654.24,656.82,{"symbol":3963,"time":711,"open":4563,"high":4564,"low":4565,"close":4566},651.32,657.03,649.88,653.18,{"symbol":3963,"time":716,"open":4568,"high":4569,"low":4570,"close":4571},658.07,662.62,653.94,655.38,{"symbol":3963,"time":720,"open":4573,"high":4574,"low":4575,"close":4576},656.51,656.69,644.72,648.57,{"symbol":3963,"time":726,"open":4578,"high":4579,"low":4580,"close":4581},656.97,662.98,655.17,659.8,{"symbol":3963,"time":731,"open":4583,"high":4584,"low":4585,"close":4586},668.36,669.72,661.19,661.43,{"symbol":3963,"time":737,"open":4588,"high":4589,"low":4590,"close":4591},672.39,674.44,669.7,670.79,{"symbol":3963,"time":743,"open":4593,"high":4594,"low":4595,"close":4596},668.38,672.07,667.12,669.03,{"symbol":3963,"time":749,"open":4598,"high":4599,"low":4600,"close":4601},669.27,672.34,661.36,662.29,{"symbol":3963,"time":755,"open":4603,"high":4604,"low":4605,"close":4606},671.16,671.65,665.87,666.06,{"symbol":3963,"time":761,"open":4608,"high":4609,"low":4610,"close":4611},677.58,680.08,673.34,676.33,{"symbol":3963,"time":767,"open":4613,"high":4614,"low":4615,"close":4616},677.72,683.36,674.76,677.18,{"symbol":3963,"time":773,"open":4618,"high":4619,"low":4620,"close":4621},666.39,679.92,662.39,678.27,{"symbol":3963,"time":779,"open":4623,"high":4624,"low":4625,"close":4626},673.41,676.11,669.76,672.38,{"symbol":3963,"time":783,"open":4628,"high":4629,"low":4630,"close":4631},682.08,685.53,675.61,681.31,{"symbol":3963,"time":787,"open":4633,"high":4634,"low":4635,"close":4636},681.63,687.09,679.62,685.13,{"symbol":3963,"time":793,"open":4638,"high":4639,"low":4640,"close":4641},675.06,682.61,669.66,680.33,{"symbol":3963,"time":797,"open":4643,"high":4644,"low":4645,"close":4646},678.7,688.62,678.02,686.38,{"symbol":3963,"time":802,"open":4648,"high":4649,"low":4650,"close":4651},683.09,686.86,681.64,685.99,{"symbol":3963,"time":807,"open":4653,"high":4654,"low":4655,"close":4656},693.28,693.3,684.35,689.3,{"symbol":3963,"time":812,"open":4658,"high":4659,"low":4660,"close":4661},690.18,693.68,690.1,693.15,{"symbol":3963,"time":818,"open":4663,"high":4664,"low":4665,"close":4666},681.9,688.35,680,687.35,{"symbol":3963,"time":824,"open":4668,"high":4669,"low":4670,"close":4671},687.83,690,680.37,682.39,{"symbol":3963,"time":829,"open":4673,"high":4674,"low":4675,"close":4676},682.32,690.06,681.73,689.43,{"symbol":3963,"time":834,"open":4678,"high":4679,"low":4680,"close":4681},683.84,686.18,681.55,684.48,{"symbol":3963,"time":840,"open":4683,"high":4684,"low":4685,"close":4686},684.02,689.15,682.83,686.29,{"symbol":3963,"time":846,"open":4688,"high":4689,"low":4690,"close":4691},680.14,684.94,675.78,682.85,{"symbol":3963,"time":851,"open":4693,"high":4694,"low":4695,"close":4696},681.69,686.28,677.52,681.75,{"symbol":3963,"time":856,"open":4698,"high":4699,"low":4670,"close":4700},694.24,695.35,681.27,{"symbol":3963,"time":861,"open":4702,"high":4703,"low":4704,"close":4705},696.39,697.14,689.18,691.96,{"symbol":3963,"time":867,"open":4707,"high":4708,"low":4709,"close":4710},694.95,696.54,691.66,692.12,{"symbol":3963,"time":871,"open":4712,"high":4713,"low":4714,"close":4715},689.42,695.87,688.34,693.95,{"symbol":3963,"time":877,"open":4717,"high":4718,"low":4719,"close":4720},681.46,692.31,680.85,690.62,{"symbol":3963,"time":882,"open":4722,"high":4723,"low":4724,"close":4725},680.94,683.69,675.79,677.62,{"symbol":3963,"time":888,"open":4727,"high":4728,"low":4729,"close":4730},690.35,691.45,681.76,686.19,{"symbol":3963,"time":894,"open":4732,"high":4733,"low":4734,"close":4735},696.21,696.96,684.03,689.53,{"symbol":3963,"time":900,"open":4737,"high":4738,"low":4712,"close":4739},689.58,696.93,695.41,{"symbol":3963,"time":905,"open":4741,"high":4742,"low":4743,"close":4744},691.79,694.21,687.12,691.97,{"symbol":3963,"time":911,"open":4702,"high":4746,"low":4747,"close":4748},697.06,684.83,694.04,{"symbol":3963,"time":917,"open":4750,"high":4751,"low":4752,"close":4753},697.05,697.84,693.94,695.42,{"symbol":3963,"time":923,"open":4755,"high":4756,"low":4757,"close":4758},694.18,696.53,693.57,695.49,{"symbol":3963,"time":929,"open":4760,"high":4761,"low":4762,"close":4763},690.49,694.13,689.92,692.73,{"symbol":3963,"time":934,"open":4765,"high":4766,"low":4767,"close":4768},688.15,690.96,687.16,689.23,{"symbol":3963,"time":940,"open":4770,"high":4771,"low":4772,"close":4773},689.85,691.13,686.92,688.98,{"symbol":3963,"time":945,"open":4775,"high":4776,"low":4777,"close":4778},679.65,688.74,678.13,685.4,{"symbol":3963,"time":951,"open":4780,"high":4781,"low":4782,"close":4608},681.49,684.77,676.57,{"symbol":3963,"time":956,"open":4784,"high":4785,"low":4660,"close":4709},693.66,694.25,{"symbol":3963,"time":961,"open":4787,"high":4788,"low":4789,"close":4790},694.57,695.45,691.25,692.24,{"symbol":3963,"time":966,"open":4792,"high":4793,"low":4794,"close":4795},691,691.72,686.04,690.36,{"symbol":3963,"time":972,"open":4758,"high":4797,"low":4798,"close":4799},696.09,691.35,693.77,{"symbol":3963,"time":978,"open":4801,"high":4797,"low":4802,"close":4803},690.68,690.63,695.16,{"symbol":3963,"time":983,"open":4802,"high":4805,"low":4704,"close":4806},695.31,694.07,{"symbol":3963,"time":988,"open":4808,"high":4720,"low":4809,"close":4810},688.82,687.49,689.51,{"symbol":3963,"time":994,"open":4812,"high":4813,"low":4814,"close":4737},692.19,693.96,689.32,{"symbol":3963,"time":999,"open":4816,"high":4817,"low":4818,"close":4819},687.93,692.32,687.78,691.81,{"symbol":3963,"time":1005,"open":4821,"high":4676,"low":4646,"close":4822},686.54,687.72,{"symbol":3963,"time":1011,"open":4824,"high":4825,"low":4826,"close":4827},685.71,686.87,679.82,683.17,{"symbol":3963,"time":1017,"open":4829,"high":4830,"low":4831,"close":4832},687.14,687.36,681.71,681.92,{"symbol":3963,"time":1022,"open":4834,"high":4835,"low":4836,"close":4837},687.45,688.56,686.58,687.01,{"symbol":3963,"time":1028,"open":4839,"high":4840,"low":4841,"close":4842},687.54,689.2,686.07,687.85,{"symbol":3963,"time":1034,"open":4844,"high":4709,"low":4845,"close":4846},690.64,689.27,690.31,{"symbol":3963,"time":1039,"open":4848,"high":4849,"low":4850,"close":4851},687.95,690.83,687.8,690.38,{"symbol":3963,"time":1044,"open":4853,"high":4854,"low":4855,"close":4856},683.92,688.2,683.87,687.96,{"symbol":3963,"time":1050,"open":4858,"high":4859,"low":4860,"close":4747},683.94,685.36,680.59,{"symbol":3963,"time":1055,"open":4862,"high":4863,"low":4864,"close":4860},676.59,681.09,676.47,{"symbol":3963,"time":1060,"open":4866,"high":4867,"low":4868,"close":4864},677.6,680.74,674.9,{"symbol":3963,"time":1065,"open":4870,"high":4871,"low":4872,"close":4873},679.89,680.44,671.2,671.4,{"symbol":3963,"time":1071,"open":4875,"high":4876,"low":4877,"close":4878},679.23,681.08,674.98,678.87,{"symbol":3963,"time":1076,"open":4880,"high":4881,"low":4882,"close":4883},685.74,685.76,679.25,680.73,{"symbol":3963,"time":1082,"open":4885,"high":4886,"low":4887,"close":4729},688.17,688.88,679.17,{"symbol":3963,"time":1087,"open":4889,"high":4890,"low":4891,"close":4892},685.14,689.25,682.17,689.17,{"symbol":3963,"time":1093,"open":4894,"high":4895,"low":4631,"close":4896},682.56,688.97,687.57,{"symbol":3963,"time":1098,"open":4898,"high":4899,"low":4900,"close":4901},683.15,685.39,682.59,683.04,{"symbol":3963,"time":1103,"open":4903,"high":4904,"low":4905,"close":4906},686.59,686.64,681.57,683.63,{"symbol":3963,"time":1107,"open":4908,"high":4909,"low":4910,"close":4911},685.47,688.39,684.58,685.69,{"symbol":3963,"time":1112,"open":4913,"high":4914,"low":4915,"close":4916},685.3,685.37,681.34,684.39,{"symbol":3963,"time":1118,"open":4918,"high":4919,"low":4920,"close":4921},680.57,684.91,679.69,683.89,{"symbol":3963,"time":1124,"open":4832,"high":4923,"low":4924,"close":4925},683.82,679.33,681.53,{"symbol":3963,"time":1129,"open":4927,"high":4928,"low":4929,"close":4930},678.81,682.99,678.74,680.27,{"symbol":3963,"time":1135,"open":4932,"high":4933,"low":4934,"close":4935},680.86,683.67,680.5,683.39,{"symbol":3963,"time":1140,"open":4937,"high":4938,"low":4939,"close":4940},677.63,681.7,676.72,679.68,{"symbol":3963,"time":1146,"open":4942,"high":4943,"low":4944,"close":4945},668.63,676.21,664.48,675.02,{"symbol":3963,"time":1152,"open":4947,"high":4948,"low":4949,"close":4950},662.69,670.06,661.59,668.73,{"symbol":3963,"time":1158,"open":4952,"high":4953,"low":4954,"close":4955},655.05,664.55,650.85,659.03,{"symbol":3963,"time":1164,"open":4957,"high":4958,"low":4959,"close":4960},672.91,675.56,651.89,652.53,{"symbol":3963,"time":1169,"open":4962,"high":4963,"low":4964,"close":4965},660.78,667.34,658.75,662.63,{"symbol":3963,"time":1175,"open":4967,"high":4968,"low":4523,"close":4969},662.1,665.12,660.08,{"symbol":3963,"time":1180,"open":4590,"high":4971,"low":4972,"close":4973},673.71,662.17,665.67,{"symbol":3963,"time":1185,"open":4975,"high":4976,"low":4977,"close":4978},665.38,675.66,663.27,671.93,{"symbol":3963,"time":1191,"open":4934,"high":4932,"low":4980,"close":4981},670.52,672.04,{"symbol":3963,"time":1197,"open":4983,"high":4984,"low":4985,"close":4986},684.79,684.96,680.95,683.38,{"symbol":3963,"time":1201,"open":4988,"high":4989,"low":4990,"close":4991},679.95,683.57,678.73,683,{"symbol":3963,"time":1207,"open":4993,"high":4994,"low":4995,"close":4996},677.24,682.18,675.03,681.44,{"symbol":3963,"time":1213,"open":4998,"high":4999,"low":5000,"close":5001},667.91,671.08,661.21,670.97,{"symbol":3963,"time":1217,"open":4864,"high":5003,"low":5004,"close":5005},677.38,668.72,670.31,{"symbol":3963,"time":1223,"open":4877,"high":4932,"low":5007,"close":4608},674.17,{"symbol":3963,"time":1228,"open":4624,"high":5009,"low":5010,"close":5011},679.96,674.58,675.24,{"symbol":3963,"time":1234,"open":5013,"high":5014,"low":5015,"close":5016},685.67,685.8,679.94,683.34,{"symbol":3963,"time":1240,"open":5018,"high":5019,"low":5020,"close":5021},685.04,685.08,679.24,682.06,{"symbol":3963,"time":1246,"open":5023,"high":5024,"low":5025,"close":5025},683.9,685.94,679.83,{"symbol":3963,"time":1250,"open":5027,"high":5028,"low":5029,"close":5030},688.72,689.7,682.87,687.39,{"symbol":3963,"time":1256,"open":5032,"high":5033,"low":4747,"close":5034},687.05,688.91,687.06,{"symbol":3963,"time":1261,"open":5036,"high":5037,"low":5038,"close":5039},682.73,685.54,682.12,685.24,{"symbol":3963,"time":1265,"open":5041,"high":5042,"low":5043,"close":5044},676.46,678.47,675.65,677.25,{"symbol":3963,"time":1271,"open":5046,"high":5047,"low":5048,"close":5049},668.12,672.71,667.8,671.76,{"symbol":3963,"time":1277,"open":5051,"high":5051,"low":5052,"close":5048},672,663.3,{"symbol":3963,"time":1282,"open":5054,"high":5055,"low":5056,"close":5057},671.44,672.99,669.98,671.29,{"symbol":3963,"time":1288,"open":5059,"high":5060,"low":5061,"close":5062},667.32,672.21,667.27,671.3,{"symbol":3963,"time":1294,"open":5064,"high":5065,"low":5066,"close":5067},659.5,665.76,658.14,664.39,{"symbol":3963,"time":1299,"open":5069,"high":5070,"low":5071,"close":5072},666.82,668.71,657.11,660.64,{"symbol":3963,"time":1303,"open":5069,"high":5074,"low":4526,"close":5075},670.23,665.17,{"symbol":3963,"time":1308,"open":5077,"high":5078,"low":5079,"close":5080},657.17,665.83,653.17,662.23,{"symbol":3963,"time":1313,"open":5082,"high":5083,"low":5084,"close":5085},660.65,665.13,659.77,663.04,{"symbol":3963,"time":1318,"open":5087,"high":5088,"low":5089,"close":5090},672.13,673.95,652.84,653.02,{"symbol":3963,"time":1323,"open":5092,"high":5093,"low":5094,"close":4603},673.53,673.94,669.21,{"symbol":3963,"time":1329,"open":5096,"high":5097,"low":5098,"close":5099},670.25,673.21,669.42,673.11,{"symbol":3963,"time":1333,"open":5101,"high":5055,"low":5102,"close":5103},672.54,667.67,669.12,{"symbol":3963,"time":1338,"open":5105,"high":5106,"low":5107,"close":5108},671.62,672.51,669.46,671.61,{"symbol":3963,"time":1341,"open":5110,"high":5111,"low":5112,"close":5094},669.99,672.68,668.16,{"symbol":3963,"time":1347,"open":5114,"high":5115,"low":5116,"close":5117},670.45,670.57,666.78,669.22,{"symbol":3963,"time":1352,"open":5119,"high":5120,"low":5121,"close":5122},663.17,669.37,663.06,668.45,{"symbol":3963,"time":1356,"open":5124,"high":5125,"low":5126,"close":5127},662.93,666.65,661.61,666.18,{"symbol":3963,"time":1361,"open":5129,"high":5130,"low":5131,"close":5132},664.36,665.28,661.86,663.68,{"symbol":3963,"time":1366,"open":5134,"high":5135,"low":5136,"close":5137},659.51,662.37,657.88,661.82,{"symbol":3963,"time":1372,"open":5139,"high":5140,"low":5141,"close":5142},657.94,659.41,654.41,658.05,{"symbol":3963,"time":1376,"open":5144,"high":5145,"low":5146,"close":5147},664.51,664.61,659.67,661.1,{"symbol":3963,"time":1381,"open":5149,"high":4963,"low":5150,"close":5151},666.72,661.98,663.21,{"symbol":3963,"time":1384,"open":5153,"high":5154,"low":4972,"close":5155},662.2,667.29,666.84,{"symbol":3963,"time":1390,"open":5157,"high":4953,"low":5158,"close":5159},662.33,660.37,663.7,{"symbol":3963,"time":1394,"open":5161,"high":5162,"low":5163,"close":5164},661.89,664.89,660.27,662.26,{"symbol":3963,"time":1399,"open":5166,"high":5167,"low":5168,"close":5169},660.01,661.72,654.3,659.18,{"symbol":3963,"time":1404,"open":5171,"high":5172,"low":5173,"close":5174},661.47,661.78,659.21,660,{"symbol":3963,"time":1408,"open":5176,"high":5177,"low":5178,"close":5179},659.64,661.04,659.34,660.91,{"symbol":3963,"time":1414,"open":5181,"high":5182,"low":5183,"close":5184},657.6,659.11,656.9,657.41,{"symbol":3963,"time":1418,"open":5186,"high":5187,"low":5188,"close":5189},654.18,658.33,653.59,657.63,{"symbol":3963,"time":1423,"open":5191,"high":5192,"low":5193,"close":5194},653.62,654.55,650.63,652.21,{"symbol":3963,"time":1428,"open":5196,"high":5197,"low":5198,"close":5199},648.97,650.86,647.22,650.33,{"symbol":3963,"time":1434,"open":5201,"high":5202,"low":5203,"close":5204},648.62,649.84,647.23,648.83,{"symbol":3963,"time":1439,"open":5206,"high":5194,"low":5207,"close":5208},651.48,643.33,647.24,{"symbol":3963,"time":1443,"open":5210,"high":5211,"low":5212,"close":5213},644.42,649.15,643.51,649.12,{"symbol":3963,"time":1449,"open":5215,"high":5216,"low":5217,"close":5218},642.67,644.21,640.46,643.74,{"symbol":3963,"time":1453,"open":5220,"high":5221,"low":5222,"close":5223},637.5,640.49,634.92,640.27,{"symbol":3963,"time":1459,"open":5225,"high":5226,"low":5227,"close":5228},647.47,647.84,643.14,645.05,{"symbol":3963,"time":1465,"open":5208,"high":5230,"low":5231,"close":5232},649.48,645.34,648.92,{"symbol":3963,"time":1471,"open":5234,"high":5235,"low":5210,"close":5236},644.57,647.37,646.63,[5238,5243,5247,5250,5253,5255,5257,5260,5262,5263,5265,5267,5269,5271,5273,5276,5278,5280,5282,5284,5286,5288,5290,5292,5293,5295,5297,5299,5300,5302,5304,5306,5308,5310,5311,5313,5315,5317,5319,5321,5323,5325,5327,5328,5330,5332,5334,5336],{"time":26,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5241,"datetime":5242},"False","BEARISH","MA","2026-09-18 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5245,"datetime":5246},"BULLISH","RSI","2026-08-19 00:00:00",{"time":157,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5248,"datetime":5249},"CCI","2026-08-17 00:00:00",{"time":162,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5252},"ADX","2026-08-14 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5254},"2026-08-07 00:00:00",{"time":194,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5256},"2026-08-06 00:00:00",{"time":211,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5259},"MACD","2026-08-03 00:00:00",{"time":322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5248,"datetime":5261},"2026-07-07 00:00:00",{"time":322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5261},{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5264},"2026-07-02 00:00:00",{"time":380,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5248,"datetime":5266},"2026-06-22 00:00:00",{"time":392,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5268},"2026-06-17 00:00:00",{"time":421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5241,"datetime":5270},"2026-06-10 00:00:00",{"time":432,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5245,"datetime":5272},"2026-06-08 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5274,"datetime":5275},"BollingerBands","2026-06-04 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5248,"datetime":5277},"2026-06-03 00:00:00",{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5279},"2026-05-21 00:00:00",{"time":510,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5281},"2026-05-18 00:00:00",{"time":559,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5245,"datetime":5283},"2026-05-05 00:00:00",{"time":565,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5285},"2026-05-04 00:00:00",{"time":574,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5287},"2026-04-30 00:00:00",{"time":613,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5245,"datetime":5289},"2026-04-21 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5291},"2026-04-09 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5291},{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5245,"datetime":5294},"2026-04-08 00:00:00",{"time":711,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5241,"datetime":5296},"2026-03-24 00:00:00",{"time":731,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5298},"2026-03-18 00:00:00",{"time":731,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5274,"datetime":5298},{"time":755,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5248,"datetime":5301},"2026-03-12 00:00:00",{"time":767,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5303},"2026-03-10 00:00:00",{"time":773,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5305},"2026-03-09 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5307},"2026-02-06 00:00:00",{"time":923,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5309},"2026-01-27 00:00:00",{"time":923,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5245,"datetime":5309},{"time":951,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5312},"2026-01-20 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5314},"2026-01-14 00:00:00",{"time":972,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5251,"datetime":5316},"2026-01-13 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5318},"2026-01-09 00:00:00",{"time":1011,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5320},"2026-01-02 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5241,"datetime":5322},"2025-12-24 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5251,"datetime":5324},"2025-12-18 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5274,"datetime":5326},"2025-12-11 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5248,"datetime":5326},{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5329},"2025-11-06 00:00:00",{"time":1246,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5331},"2025-10-30 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5333},"2025-10-21 00:00:00",{"time":1323,"symbol":5,"current_signal":5239,"signal_change":23,"signal_type":5240,"trading_system":5258,"datetime":5335},"2025-10-09 00:00:00",{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5244,"trading_system":5258,"datetime":5337},"2025-09-22 00:00:00",[5339,5345,5350,5355,5361,5366,5371,5376,5381,5386,5392,5397,5402,5407,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5483,5488,5493,5497,5502,5507,5512,5516,5521,5526,5532,5538,5544,5550,5555,5561,5567,5573,5579,5585,5591,5597,5603,5609,5615,5621,5627,5633,5639,5645],{"symbol":5,"form":5340,"filingdate":685,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"8-K","ctas-20260327.htm","0000723254-26-000010","https://www.sec.gov/Archives/edgar/data/723254/000072325426000010/ctas-20260327.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000010/0000723254-26-000010-index.htm",{"symbol":5,"form":5340,"filingdate":706,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"ctas-20260325.htm","0000723254-26-000006","https://www.sec.gov/Archives/edgar/data/723254/000072325426000006/ctas-20260325.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000006/0000723254-26-000006-index.htm",{"symbol":5,"form":5340,"filingdate":761,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"dp243132_8k.htm","0000950103-26-003567","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/dp243132_8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/0000950103-26-003567-index.htm",{"symbol":5,"form":5356,"filingdate":994,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"10-Q","ctas-20251130.htm","0000723254-26-000002","https://www.sec.gov/Archives/edgar/data/723254/000072325426000002/ctas-20251130.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000002/0000723254-26-000002-index.htm",{"symbol":5,"form":5340,"filingdate":1050,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"dp239029_8k.htm","0000950103-25-016413","https://www.sec.gov/Archives/edgar/data/723254/000095010325016413/dp239029_8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325016413/0000950103-25-016413-index.htm",{"symbol":5,"form":5340,"filingdate":1060,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"ctas-20251218.htm","0000723254-25-000038","https://www.sec.gov/Archives/edgar/data/723254/000072325425000038/ctas-20251218.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000038/0000723254-25-000038-index.htm",{"symbol":5,"form":5340,"filingdate":1240,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"ctas-20251028.htm","0000723254-25-000035","https://www.sec.gov/Archives/edgar/data/723254/000072325425000035/ctas-20251028.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000035/0000723254-25-000035-index.htm",{"symbol":5,"form":5356,"filingdate":1329,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"ctas-20250831.htm","0000723254-25-000033","https://www.sec.gov/Archives/edgar/data/723254/000072325425000033/ctas-20250831.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000033/0000723254-25-000033-index.htm",{"symbol":5,"form":5340,"filingdate":1376,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"ctas-20250924.htm","0000723254-25-000029","https://www.sec.gov/Archives/edgar/data/723254/000072325425000029/ctas-20250924.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000029/0000723254-25-000029-index.htm",{"symbol":5,"form":5387,"filingdate":1597,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"10-K","ctas-20250531.htm","0000723254-25-000017","https://www.sec.gov/Archives/edgar/data/723254/000072325425000017/ctas-20250531.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000017/0000723254-25-000017-index.htm",{"symbol":5,"form":5340,"filingdate":1636,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"ctas-20250717.htm","0000723254-25-000013","https://www.sec.gov/Archives/edgar/data/723254/000072325425000013/ctas-20250717.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000013/0000723254-25-000013-index.htm",{"symbol":5,"form":5340,"filingdate":1910,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"d945447d8k.htm","0001193125-25-111637","https://www.sec.gov/Archives/edgar/data/723254/000119312525111637/d945447d8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000119312525111637/0001193125-25-111637-index.htm",{"symbol":5,"form":5340,"filingdate":2012,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"dp227209_8k.htm","0000950103-25-004379","https://www.sec.gov/Archives/edgar/data/723254/000095010325004379/dp227209_8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325004379/0000950103-25-004379-index.htm",{"symbol":5,"form":5356,"filingdate":2017,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"ctas-20250228.htm","0001628280-25-016483","https://www.sec.gov/Archives/edgar/data/723254/000162828025016483/ctas-20250228.htm","https://www.sec.gov/Archives/edgar/data/723254/000162828025016483/0001628280-25-016483-index.htm",{"symbol":5,"form":5340,"filingdate":2046,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"ctas-20250326.htm","0001628280-25-014841","https://www.sec.gov/Archives/edgar/data/723254/000162828025014841/ctas-20250326.htm","https://www.sec.gov/Archives/edgar/data/723254/000162828025014841/0001628280-25-014841-index.htm",{"symbol":5,"form":5340,"filingdate":2056,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"dp226616_8k.htm","0000950103-25-003744","https://www.sec.gov/Archives/edgar/data/723254/000095010325003744/dp226616_8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325003744/0000950103-25-003744-index.htm",{"symbol":5,"form":5356,"filingdate":2290,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"ctas-20241130.htm","0000723254-25-000003","https://www.sec.gov/Archives/edgar/data/723254/000072325425000003/ctas-20241130.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000003/0000723254-25-000003-index.htm",{"symbol":5,"form":5340,"filingdate":2294,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"dp223192_8k.htm","0000950103-25-000221","https://www.sec.gov/Archives/edgar/data/723254/000095010325000221/dp223192_8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325000221/0000950103-25-000221-index.htm",{"symbol":5,"form":5340,"filingdate":2352,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"ctas-20241219.htm","0000723254-24-000057","https://www.sec.gov/Archives/edgar/data/723254/000072325424000057/ctas-20241219.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000057/0000723254-24-000057-index.htm",{"symbol":5,"form":5340,"filingdate":2515,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"ctas-20241029.htm","0000723254-24-000055","https://www.sec.gov/Archives/edgar/data/723254/000072325424000055/ctas-20241029.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000055/0000723254-24-000055-index.htm",{"symbol":5,"form":5356,"filingdate":2615,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"ctas-20240831.htm","0000723254-24-000053","https://www.sec.gov/Archives/edgar/data/723254/000072325424000053/ctas-20240831.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000053/0000723254-24-000053-index.htm",{"symbol":5,"form":5340,"filingdate":2644,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"ctas-20240925.htm","0000723254-24-000051","https://www.sec.gov/Archives/edgar/data/723254/000072325424000051/ctas-20240925.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000051/0000723254-24-000051-index.htm",{"symbol":5,"form":5340,"filingdate":2679,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"ctas-20240911.htm","0000723254-24-000040","https://www.sec.gov/Archives/edgar/data/723254/000072325424000040/ctas-20240911.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000040/0000723254-24-000040-index.htm",{"symbol":5,"form":5387,"filingdate":2829,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"ctas-20240531.htm","0000723254-24-000036","https://www.sec.gov/Archives/edgar/data/723254/000072325424000036/ctas-20240531.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000036/0000723254-24-000036-index.htm",{"symbol":5,"form":5340,"filingdate":2838,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"ctas-20240723.htm","0000723254-24-000034","https://www.sec.gov/Archives/edgar/data/723254/000072325424000034/ctas-20240723.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000034/0000723254-24-000034-index.htm",{"symbol":5,"form":5340,"filingdate":2852,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"ctas-20240718.htm","0000723254-24-000032","https://www.sec.gov/Archives/edgar/data/723254/000072325424000032/ctas-20240718.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000032/0000723254-24-000032-index.htm",{"symbol":5,"form":5340,"filingdate":3186,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"ctas-20240409.htm","0000723254-24-000024","https://www.sec.gov/Archives/edgar/data/723254/000072325424000024/ctas-20240409.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000024/0000723254-24-000024-index.htm",{"symbol":5,"form":5478,"filingdate":3197,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"8-K/A","ctas-20240125.htm","0000723254-24-000020","https://www.sec.gov/Archives/edgar/data/723254/000072325424000020/ctas-20240125.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000020/0000723254-24-000020-index.htm",{"symbol":5,"form":5356,"filingdate":3207,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"ctas-20240229.htm","0000723254-24-000018","https://www.sec.gov/Archives/edgar/data/723254/000072325424000018/ctas-20240229.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000018/0000723254-24-000018-index.htm",{"symbol":5,"form":5340,"filingdate":3236,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"ctas-20240327.htm","0000723254-24-000016","https://www.sec.gov/Archives/edgar/data/723254/000072325424000016/ctas-20240327.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000016/0000723254-24-000016-index.htm",{"symbol":5,"form":5340,"filingdate":3466,"primarydocument":5479,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"0000723254-24-000013","https://www.sec.gov/Archives/edgar/data/723254/000072325424000013/ctas-20240125.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000013/0000723254-24-000013-index.htm",{"symbol":5,"form":5478,"filingdate":3501,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"ctas-20231024.htm","0000723254-24-000010","https://www.sec.gov/Archives/edgar/data/723254/000072325424000010/ctas-20231024.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000010/0000723254-24-000010-index.htm",{"symbol":5,"form":5356,"filingdate":3536,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"ctas-20231130.htm","0000723254-24-000005","https://www.sec.gov/Archives/edgar/data/723254/000072325424000005/ctas-20231130.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000005/0000723254-24-000005-index.htm",{"symbol":5,"form":5340,"filingdate":3592,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"ctas-20231221.htm","0000723254-23-000041","https://www.sec.gov/Archives/edgar/data/723254/000072325423000041/ctas-20231221.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000041/0000723254-23-000041-index.htm",{"symbol":5,"form":5340,"filingdate":3814,"primarydocument":5498,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"0000723254-23-000039","https://www.sec.gov/Archives/edgar/data/723254/000072325423000039/ctas-20231024.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000039/0000723254-23-000039-index.htm",{"symbol":5,"form":5356,"filingdate":3896,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"ctas-20230831.htm","0000723254-23-000037","https://www.sec.gov/Archives/edgar/data/723254/000072325423000037/ctas-20230831.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000037/0000723254-23-000037-index.htm",{"symbol":5,"form":5340,"filingdate":3938,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"ctas-20230926.htm","0000723254-23-000034","https://www.sec.gov/Archives/edgar/data/723254/000072325423000034/ctas-20230926.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000034/0000723254-23-000034-index.htm",{"symbol":5,"form":5387,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2023-07-27","ctas-20230531.htm","0000723254-23-000025","https://www.sec.gov/Archives/edgar/data/723254/000072325423000025/ctas-20230531.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000025/0000723254-23-000025-index.htm",{"symbol":5,"form":5340,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2023-07-13","ctas-20230713.htm","0000723254-23-000021","https://www.sec.gov/Archives/edgar/data/723254/000072325423000021/ctas-20230713.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000021/0000723254-23-000021-index.htm",{"symbol":5,"form":5340,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-04-11","ctas-20230411.htm","0000723254-23-000012","https://www.sec.gov/Archives/edgar/data/723254/000072325423000012/ctas-20230411.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000012/0000723254-23-000012-index.htm",{"symbol":5,"form":5340,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-04-06","ctas-20230405.htm","0000723254-23-000009","https://www.sec.gov/Archives/edgar/data/723254/000072325423000009/ctas-20230405.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000009/0000723254-23-000009-index.htm",{"symbol":5,"form":5356,"filingdate":5545,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"ctas-20230228.htm","0000723254-23-000008","https://www.sec.gov/Archives/edgar/data/723254/000072325423000008/ctas-20230228.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000008/0000723254-23-000008-index.htm",{"symbol":5,"form":5340,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2023-03-29","ctas-20230329.htm","0000723254-23-000005","https://www.sec.gov/Archives/edgar/data/723254/000072325423000005/ctas-20230329.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000005/0000723254-23-000005-index.htm",{"symbol":5,"form":5356,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2023-01-06","ctas-20221130.htm","0000723254-23-000003","https://www.sec.gov/Archives/edgar/data/723254/000072325423000003/ctas-20221130.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325423000003/0000723254-23-000003-index.htm",{"symbol":5,"form":5340,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2022-12-21","ctas-20221221.htm","0000723254-22-000037","https://www.sec.gov/Archives/edgar/data/723254/000072325422000037/ctas-20221221.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000037/0000723254-22-000037-index.htm",{"symbol":5,"form":5340,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2022-10-27","ctas-20221025.htm","0000723254-22-000034","https://www.sec.gov/Archives/edgar/data/723254/000072325422000034/ctas-20221025.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000034/0000723254-22-000034-index.htm",{"symbol":5,"form":5356,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2022-10-06","ctas-20220831.htm","0000723254-22-000031","https://www.sec.gov/Archives/edgar/data/723254/000072325422000031/ctas-20220831.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000031/0000723254-22-000031-index.htm",{"symbol":5,"form":5340,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2022-09-28","ctas-20220928.htm","0000723254-22-000028","https://www.sec.gov/Archives/edgar/data/723254/000072325422000028/ctas-20220928.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000028/0000723254-22-000028-index.htm",{"symbol":5,"form":5387,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2022-07-27","ctas-20220531.htm","0000723254-22-000019","https://www.sec.gov/Archives/edgar/data/723254/000072325422000019/ctas-20220531.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000019/0000723254-22-000019-index.htm",{"symbol":5,"form":5340,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-07-14","ctas-20220714.htm","0000723254-22-000015","https://www.sec.gov/Archives/edgar/data/723254/000072325422000015/ctas-20220714.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000015/0000723254-22-000015-index.htm",{"symbol":5,"form":5340,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2022-05-03","d347241d8k.htm","0001193125-22-138210","https://www.sec.gov/Archives/edgar/data/723254/000119312522138210/d347241d8k.htm","https://www.sec.gov/Archives/edgar/data/723254/000119312522138210/0001193125-22-138210-index.htm",{"symbol":5,"form":5356,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2022-04-07","ctas-20220228.htm","0000723254-22-000008","https://www.sec.gov/Archives/edgar/data/723254/000072325422000008/ctas-20220228.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000008/0000723254-22-000008-index.htm",{"symbol":5,"form":5340,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-03-23","ctas-20220323.htm","0000723254-22-000005","https://www.sec.gov/Archives/edgar/data/723254/000072325422000005/ctas-20220323.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000005/0000723254-22-000005-index.htm",{"symbol":5,"form":5356,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2022-01-06","ctas-20211130.htm","0000723254-22-000002","https://www.sec.gov/Archives/edgar/data/723254/000072325422000002/ctas-20211130.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325422000002/0000723254-22-000002-index.htm",{"symbol":5,"form":5340,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2021-12-22","ctas-20211222.htm","0000723254-21-000036","https://www.sec.gov/Archives/edgar/data/723254/000072325421000036/ctas-20211222.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325421000036/0000723254-21-000036-index.htm",{"symbol":5,"form":5340,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2021-10-27","ctas-20211026.htm","0000723254-21-000034","https://www.sec.gov/Archives/edgar/data/723254/000072325421000034/ctas-20211026.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325421000034/0000723254-21-000034-index.htm",{"symbol":5,"form":5356,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2021-10-07","ctas-20210831.htm","0000723254-21-000032","https://www.sec.gov/Archives/edgar/data/723254/000072325421000032/ctas-20210831.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325421000032/0000723254-21-000032-index.htm",{"symbol":5,"form":5340,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2021-09-29","ctas-20210929.htm","0000723254-21-000029","https://www.sec.gov/Archives/edgar/data/723254/000072325421000029/ctas-20210929.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325421000029/0000723254-21-000029-index.htm",[5652,5666,5679,5694,5705,5718,5728,5752,5766,5775,5785,5796,5807,5816,5826,5834,5844,5863,5873,5883,5891,5900,5907,5915,5928,5936,5946,5953],{"symbol":5,"accessionnumber":5653,"filingdate":112,"sec_url":5654,"tags":5655,"headline":5658,"summary":5659,"sector":5660,"industry":5661,"date_processed":5662,"impact_score":5663,"exhibits":5664,"isLocked":5665},"0000950103-26-013001","https://www.sec.gov/Archives/edgar/data/723254/000095010326013001/0000950103-26-013001-index.htm",{"events":5656},[5657],"Board Member Departure","Cintas Corporation Director Melanie W. Barstad to Depart","On August 26, 2026, Melanie W. Barstad notified Cintas Corporation of her decision not to stand for re-election at the Company's 2026 annual meeting. Ms. Barstad will continue to serve as a director until the date of the 2026 Annual Meeting. Her decision is not the result of any disagreement with the Company on any matter relating to the Company's operations, policies, or procedures.","Manufacturing","Men's & Boys' Furnishgs, Work Clothg, & Allied Garments","2026-08-27 20:08:41","MEDIUM",[],false,{"symbol":5,"accessionnumber":5667,"filingdate":211,"sec_url":5668,"tags":5669,"headline":5674,"summary":5675,"sector":5660,"industry":5661,"date_processed":5676,"impact_score":5677,"exhibits":5678,"isLocked":5665},"0000950103-26-011666","https://www.sec.gov/Archives/edgar/data/723254/000095010326011666/0000950103-26-011666-index.htm",{"events":5670},[5671,5672,5673],"New CEO Appointed","Executive Employment Agreement","Key Executive Appointment","Cintas Appoints New President and COO","On July 28, 2026, Cintas Corporation appointed Jim Rozakis as President and Chief Operating Officer, effective August 1, 2026. This appointment follows the company's decision to separate the roles of President and Chief Executive Officer. Rozakis, currently the Executive Vice President and COO, will receive an annual base salary of $900,000, a target annual cash incentive of $1,125,000, and a target long-term incentive of $4,000,000, subject to the terms of the company's Equity Plan. Additionally, he will be eligible for a one-time long-term incentive award in the form of restricted stock and non-qualified stock options with an aggregate grant date fair value of $450,000.","2026-08-03 20:16:50","HIGH",[],{"symbol":5,"accessionnumber":5680,"filingdate":286,"sec_url":5681,"tags":5682,"headline":5685,"summary":5686,"sector":5660,"industry":5661,"date_processed":5687,"impact_score":5688,"exhibits":5689,"isLocked":5665},"0000723254-26-000025","https://www.sec.gov/Archives/edgar/data/723254/000072325426000025/0000723254-26-000025-index.htm",{"events":5683},[5684],"General Statement","Cintas Corporation Announces Financial Results for Q1 FY2027","On July 15, 2026, Cintas Corporation announced its financial results for the quarter ended May 31, 2026. The company disclosed its performance for the quarter, although specific details such as earnings per share (EPS) or revenue figures were not provided in the 8-K filing. A press release with further details is furnished as Exhibit 99 to this report.","2026-07-15 12:31:55","LOW",[5690],{"exhibit_number":5691,"htm_reference":5692,"full_url":5693},"EX-99","ex992026-5x31.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000025/ex992026-5x31.htm",{"symbol":5,"accessionnumber":5695,"filingdate":410,"sec_url":5696,"tags":5697,"headline":5701,"summary":5702,"sector":5660,"industry":5661,"date_processed":5703,"impact_score":5677,"exhibits":5704,"isLocked":5665},"0000950103-26-008890","https://www.sec.gov/Archives/edgar/data/723254/000095010326008890/0000950103-26-008890-index.htm",{"events":5698},[5699,5700],"Regulatory Investigation","M&A Transaction","FTC Issues Second Request for Information on Cintas-UniFirst Merger","On June 11, 2026, Cintas Corporation and UniFirst Corporation received a second request for additional information from the U.S. Federal Trade Commission (FTC) regarding their proposed merger. This request extends the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 until 30 days after both companies substantially comply with the request. Cintas and UniFirst have been cooperating with the FTC and will continue to do so. On June 12, 2026, UniFirst's shareholders approved the pending acquisition by Cintas. Cintas expects the mergers to close in the second half of calendar 2026, subject to customary closing conditions and regulatory approvals.","2026-06-12 12:01:41",[],{"symbol":5,"accessionnumber":5342,"filingdate":685,"sec_url":5344,"tags":5706,"headline":5710,"summary":5711,"sector":5660,"industry":5661,"date_processed":5712,"impact_score":5663,"exhibits":5713,"isLocked":5665},{"events":5707},[5708,5709],"Credit Facility Entered","Contract Termination","Cintas Corporation Enters into New $2.0 Billion Revolving Credit Facility","On March 27, 2026, Cintas Corporation No. 2, a subsidiary of Cintas Corporation, entered into a new $2.0 billion revolving credit facility, which includes a letter of credit sub-facility of up to $300.0 million and a swing line sub-facility of up to $150.0 million. This new facility matures on March 27, 2031, and replaces the company's existing Third Amended and Restated Credit Agreement, which was terminated on the same date. The new Credit Agreement provides flexibility for future increases in revolving commitments and new term loan facilities, subject to conditions. The obligations under the new facility are guaranteed by Cintas Corporation and certain of its material domestic subsidiaries.","2026-03-31 11:56:40",[5714],{"exhibit_number":5715,"htm_reference":5716,"full_url":5717},"EX-10.1","exhibit101creditagreement3.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000010/exhibit101creditagreement3.htm",{"symbol":5,"accessionnumber":5347,"filingdate":706,"sec_url":5349,"tags":5719,"headline":5721,"summary":5722,"sector":5660,"industry":5661,"date_processed":5723,"impact_score":5688,"exhibits":5724,"isLocked":5665},{"events":5720},[5684],"Cintas Corporation Announces Quarterly Financial Results","On March 25, 2026, Cintas Corporation announced its financial results for the quarter ended February 28, 2026. The company released a press release detailing its performance for the period, but specific financial details are not provided in the 8-K filing itself. Investors are directed to the furnished press release for further information.","2026-03-25 12:31:40",[5725],{"exhibit_number":5691,"htm_reference":5726,"full_url":5727},"ex992026-2x28.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325426000006/ex992026-2x28.htm",{"symbol":5,"accessionnumber":5352,"filingdate":761,"sec_url":5354,"tags":5729,"headline":5732,"summary":5733,"sector":5660,"industry":5661,"date_processed":5734,"impact_score":5677,"exhibits":5735,"isLocked":5665},{"events":5730},[5731,5700],"New Major Contract","Cintas to Acquire UniFirst in $5.5 Billion Deal","Cintas Corporation announced its agreement to acquire UniFirst Corporation for $5.5 billion, a strategic move aimed at enhancing service capabilities, optimizing cost synergies, and delivering substantial benefits for customers and employees across North America. The transaction, expected to close in the second half of 2026, involves Cintas offering $155.00 in cash and 0.7720 shares of its stock for each UniFirst share, totaling $310.00 per share based on Cintas's March 9, 2026, closing price. The deal is anticipated to generate approximately $375 million in operating cost synergies and is expected to be accretive to Cintas's earnings per share by the end of the second full year after closing.","2026-03-11 10:39:57",[5736,5740,5744,5748],{"exhibit_number":5737,"htm_reference":5738,"full_url":5739},"EX-2.1","dp243132_ex0201.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/dp243132_ex0201.htm",{"exhibit_number":5741,"htm_reference":5742,"full_url":5743},"EX-99.1","dp243132_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/dp243132_ex9901.htm",{"exhibit_number":5745,"htm_reference":5746,"full_url":5747},"EX-99.2","dp243132_ex9902.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/dp243132_ex9902.htm",{"exhibit_number":5749,"htm_reference":5750,"full_url":5751},"EX-99.3","dp243132_ex9903.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010326003567/dp243132_ex9903.htm",{"symbol":5,"accessionnumber":5363,"filingdate":1050,"sec_url":5365,"tags":5753,"headline":5756,"summary":5757,"sector":5660,"industry":5661,"date_processed":5758,"impact_score":5663,"exhibits":5759,"isLocked":5665},{"8.01":5754},[5755],"Strategic Partnership Announced","Cintas Proposes Acquisition of UniFirst for $275 Per Share in Cash","On December 22, 2025, Cintas Corporation announced a proposal to acquire all outstanding common and class B shares of UniFirst Corporation for $275 per share in cash, offering a 64% premium over UniFirst's 90-day average price. The proposed transaction, valued at approximately $5.2 billion, aims to create a leading company in the industry, offering enhanced capabilities and services to customers. Cintas has engaged antitrust lawyers and economists to ensure a clear path to regulatory approvals. The acquisition is subject to customary closing conditions, including UniFirst shareholder approval, and is not contingent on Cintas shareholder approval or financing. Cintas has offered a $350 million reverse termination fee if the transaction is not approved.","2025-12-22 17:31:43",[5760,5763],{"exhibit_number":5741,"htm_reference":5761,"full_url":5762},"dp239029_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325016413/dp239029_ex9901.htm",{"exhibit_number":5745,"htm_reference":5764,"full_url":5765},"dp239029_ex9902.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325016413/dp239029_ex9902.htm",{"symbol":5,"accessionnumber":5368,"filingdate":1060,"sec_url":5370,"tags":5767,"headline":5721,"summary":5769,"sector":5660,"industry":5661,"date_processed":5770,"impact_score":5688,"exhibits":5771,"isLocked":5665},{"2.02":5768},[5684],"On December 18, 2025, Cintas Corporation announced its financial results for the quarter ended November 30, 2025, through a press release. Specific financial details were not provided in the 8-K filing, but the press release, which is furnished as an exhibit, is expected to contain further information.","2025-12-18 13:31:41",[5772],{"exhibit_number":5691,"htm_reference":5773,"full_url":5774},"ex992025-11x30.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000038/ex992025-11x30.htm",{"symbol":5,"accessionnumber":5373,"filingdate":1240,"sec_url":5375,"tags":5776,"headline":5781,"summary":5782,"sector":5660,"industry":5661,"date_processed":5783,"impact_score":5663,"exhibits":5784,"isLocked":5665},{"5.07":5777},[5778,5779,5780],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Cintas Corporation Announces Results of 2025 Annual Shareholders Meeting","Cintas Corporation held its 2025 Annual Meeting of Shareholders on October 28, 2025. Shareholders elected 10 directors, approved an advisory resolution on named executive officer compensation, ratified the selection of Ernst & Young LLP as the independent auditor for fiscal 2026, and rejected a shareholder proposal regarding the ability to call for a special shareholder meeting.","2025-10-31 18:50:42",[],{"symbol":5,"accessionnumber":5383,"filingdate":1376,"sec_url":5385,"tags":5786,"headline":5721,"summary":5790,"sector":5660,"industry":5661,"date_processed":5791,"impact_score":5688,"exhibits":5792,"isLocked":5665},{"2.02":5787,"9.01":5788},[5684],[5789],"Exhibits Furnished","On September 24, 2025, Cintas Corporation announced its financial results for the quarter ended August 31, 2025, via a press release. The details of the financial performance are not specified in the 8-K but are expected to be detailed in the furnished press release. This announcement is accompanied by the furnishing of an interactive data file as Exhibit 104.","2025-09-24 13:07:10",[5793],{"exhibit_number":5691,"htm_reference":5794,"full_url":5795},"ex992025-8x31.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000029/ex992025-8x31.htm",{"symbol":5,"accessionnumber":5394,"filingdate":1636,"sec_url":5396,"tags":5797,"headline":5800,"summary":5801,"sector":5660,"industry":5661,"date_processed":5802,"impact_score":5688,"exhibits":5803,"isLocked":5665},{"2.02":5798,"9.01":5799},[5684],[5789],"Cintas Corporation Reports Financial Results for Q1 FY2026","On July 17, 2025, Cintas Corporation announced its financial results for the quarter ended May 31, 2025, as detailed in a press release. The report included key financial metrics and operational highlights for the quarter. While specific figures and detailed results are not provided in the 8-K content, the announcement is a routine disclosure of quarterly performance.","2025-08-22 04:55:51",[5804],{"exhibit_number":5691,"htm_reference":5805,"full_url":5806},"ex992025-5x31.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325425000013/ex992025-5x31.htm",{"symbol":5,"accessionnumber":5399,"filingdate":1910,"sec_url":5401,"tags":5808,"headline":5812,"summary":5813,"sector":5660,"industry":5661,"date_processed":5814,"impact_score":5663,"exhibits":5815,"isLocked":5665},{"8.01":5809,"9.01":5811},[5810],"Convertible Notes Offering",[5789],"Cintas Corporation Files Exhibits for Senior Notes Issuance","Cintas Corporation has filed exhibits related to the issuance of $400 million aggregate principal amount of 4.200% Senior Notes due 2028. The filing includes an underwriting agreement and legal opinions from various law firms. This issuance is part of the company's ongoing capital management strategy.","2025-08-23 00:57:08",[],{"symbol":5,"accessionnumber":5404,"filingdate":2012,"sec_url":5406,"tags":5817,"headline":5822,"summary":5823,"sector":5660,"industry":5661,"date_processed":5824,"impact_score":5677,"exhibits":5825,"isLocked":5665},{"5.02":5818,"9.01":5821},[5819,5820],"CFO Resignation","New CFO Appointed",[5789],"Cintas Announces CFO Transition with Hansen Retirement and Garula Appointment","Cintas Corporation announced on April 4, 2025, that J. Michael Hansen will retire as Executive Vice President & Chief Financial Officer (CFO) effective May 31, 2025, and transition to a new role as Assistant to the CEO. Scott Garula, currently President of Cintas' Rental Division, will succeed Hansen as CFO effective June 1, 2025. Hansen has been with Cintas for over 10 years, and Garula has a long tenure and strong financial background within the company.","2025-08-23 16:59:02",[],{"symbol":5,"accessionnumber":5414,"filingdate":2046,"sec_url":5416,"tags":5827,"headline":5830,"summary":5831,"sector":5660,"industry":5661,"date_processed":5832,"impact_score":5688,"exhibits":5833,"isLocked":5665},{"2.02":5828,"9.01":5829},[5684],[5789],"Cintas Corporation Announces Quarterly Financial Results for Q4 2025","On March 26, 2025, Cintas Corporation announced its financial results for the quarter ended February 28, 2025, and furnished a press release as part of this Current Report on Form 8-K. The financial results include details on the company's operations and financial condition.","2025-08-23 18:39:45",[],{"symbol":5,"accessionnumber":5419,"filingdate":2056,"sec_url":5421,"tags":5835,"headline":5840,"summary":5841,"sector":5660,"industry":5661,"date_processed":5842,"impact_score":5677,"exhibits":5843,"isLocked":5665},{"8.01":5836,"9.01":5838},[5837],"Major Legal Settlement",[5839],"No viable tag","Cintas Terminates Acquisition Talks with UniFirst","On March 24, 2025, Cintas Corporation announced the termination of discussions with UniFirst Corporation regarding Cintas' proposal to acquire all outstanding shares of UniFirst. The proposed acquisition, valued at $275.00 per share, represented a 46% premium over UniFirst's average closing price. Cintas cited the inability to reach a mutual agreement on key transaction terms as the reason for terminating the discussions. Cintas remains committed to its growth strategy and plans to continue investing in technology initiatives.","2025-08-23 18:53:27",[],{"symbol":5,"accessionnumber":5429,"filingdate":2294,"sec_url":5431,"tags":5845,"headline":5850,"summary":5851,"sector":5660,"industry":5661,"date_processed":5852,"impact_score":5663,"exhibits":5853,"isLocked":5665},{"8.01":5846,"9.01":5849},[5847,5848],"Product Launch","Corporate Update",[5789],"Cintas Proposes to Acquire UniFirst for $275 per Share in Cash","Cintas Corporation announced its proposal to acquire UniFirst Corporation for $275 per share in cash, offering a 46% premium to UniFirst's 90-day average closing price. The proposal, communicated multiple times since November 2024, has been consistently rejected by UniFirst's Board without discussions. Cintas' offer includes an explicit path to regulatory approval and no financing contingencies, emphasizing the strategic benefits of the merger for both companies' customers, employees, and shareholders.","2025-11-20 23:29:46",[5854,5857,5860],{"exhibit_number":5741,"htm_reference":5855,"full_url":5856},"dp223192_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325000221/dp223192_ex9901.htm",{"exhibit_number":5745,"htm_reference":5858,"full_url":5859},"dp223192_ex9902.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325000221/dp223192_ex9902.htm",{"exhibit_number":5749,"htm_reference":5861,"full_url":5862},"dp223192_ex9903.htm","https://www.sec.gov/Archives/edgar/data/723254/000095010325000221/dp223192_ex9903.htm",{"symbol":5,"accessionnumber":5434,"filingdate":2352,"sec_url":5436,"tags":5864,"headline":5721,"summary":5867,"sector":5660,"industry":5661,"date_processed":5868,"impact_score":5688,"exhibits":5869,"isLocked":5665},{"2.02":5865,"9.01":5866},[5684],[5839],"On December 19, 2024, Cintas Corporation announced its financial results for the quarter ended November 30, 2024, as required under Item 2.02 of Form 8-K. The company issued a press release detailing the results, which is incorporated by reference in this filing. Specific financial details are not provided in the 8-K but are expected to be available in the press release.","2025-11-22 00:01:11",[5870],{"exhibit_number":5691,"htm_reference":5871,"full_url":5872},"ex992024-11x30.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000057/ex992024-11x30.htm",{"symbol":5,"accessionnumber":5439,"filingdate":2515,"sec_url":5441,"tags":5874,"headline":5879,"summary":5880,"sector":5660,"industry":5661,"date_processed":5881,"impact_score":5677,"exhibits":5882,"isLocked":5665},{"5.02":5875,"5.07":5876,"9.01":5878},[5671],[5877],"Shareholder Rejection",[5789],"Shareholder Approval of Equity Plan and Voting Results at Annual Meeting","At the 2024 Annual Meeting, Cintas Corporation's shareholders approved the 2016 Amended and Restated Equity and Incentive Compensation Plan, extending its expiration date to October 29, 2034. Additionally, shareholders approved advisory resolutions on executive compensation and the ratification of Ernst & Young LLP as the independent auditor. Proposals on diversity metrics, climate risk disclosure, and political disclosure were not approved.","2025-08-24 22:15:28",[],{"symbol":5,"accessionnumber":5449,"filingdate":2644,"sec_url":5451,"tags":5884,"headline":5887,"summary":5888,"sector":5660,"industry":5661,"date_processed":5889,"impact_score":5688,"exhibits":5890,"isLocked":5665},{"2.02":5885,"9.01":5886},[5684],[5839],"Cintas Reports Quarterly Financial Results","On September 25, 2024, Cintas Corporation announced its financial results for the quarter ended August 31, 2024, as disclosed in a press release. Specific financial details or performance indicators were not provided in the 8-K filing but will be detailed in the furnished press release.","2025-08-23 23:58:57",[],{"symbol":5,"accessionnumber":5454,"filingdate":2679,"sec_url":5456,"tags":5892,"headline":5896,"summary":5897,"sector":5660,"industry":5661,"date_processed":5898,"impact_score":5663,"exhibits":5899,"isLocked":5665},{"5.03":5893,"9.01":5895},[5894],"Stock Split",[5839],"Cintas Corporation Announces Four-for-One Forward Stock Split","Cintas Corporation announced a four-for-one forward stock split effective September 11, 2024, at 5:00 p.m. (Eastern time). The split will increase the number of shares of common stock outstanding from 100,814,614 to 403,258,456, and the number of authorized shares will increase from 425,000,000 to 1,700,000,000. The split does not require shareholder approval and was approved by the Board of Directors.","2025-08-23 22:51:15",[],{"symbol":5,"accessionnumber":5464,"filingdate":2838,"sec_url":5466,"tags":5901,"headline":5903,"summary":5904,"sector":5660,"industry":5661,"date_processed":5905,"impact_score":5663,"exhibits":5906,"isLocked":5665},{"5.02":5902},[5657],"Cintas Corp Directors to Step Down","On July 23, 2024, Cintas Corporation announced that John Barrett and Gerald Adolph, both directors, will not stand for re-election at the company's 2024 annual meeting. Their decisions are not due to any disagreements with the company's operations, policies, or procedures. They will continue to serve until the meeting.","2025-08-23 15:10:16",[],{"symbol":5,"accessionnumber":5469,"filingdate":2852,"sec_url":5471,"tags":5908,"headline":5911,"summary":5912,"sector":5660,"industry":5661,"date_processed":5913,"impact_score":5688,"exhibits":5914,"isLocked":5665},{"2.02":5909,"9.01":5910},[5684],[5789],"Cintas Corporation Announces Q1 Financial Results","On July 18, 2024, Cintas Corporation reported its financial results for the quarter ended May 31, 2024. Although specific earnings details are not provided in the filing, the announcement likely includes an update on the company's financial condition and operational performance. A press release has been furnished as part of this report.","2025-08-23 14:44:52",[],{"symbol":5,"accessionnumber":5474,"filingdate":3186,"sec_url":5476,"tags":5916,"headline":5920,"summary":5921,"sector":5660,"industry":5661,"date_processed":5922,"impact_score":5663,"exhibits":5923,"isLocked":5665},{"5.03":5917,"9.01":5919},[5918],"Bylaw Amendment",[5789],"Cintas Corporation Updates By-Laws and Furnishes Financial Exhibits","On April 9, 2024, Cintas Corporation updated its bylaws to clarify and implement certain procedural and disclosure requirements for shareholder director nominations in accordance with the SEC's 'universal proxy' rules. The updates also included changes to shareholder meeting rules and other technical adjustments. A copy of the amended bylaws was filed as an exhibit.","2025-08-22 14:06:32",[5924],{"exhibit_number":5925,"htm_reference":5926,"full_url":5927},"EX-3.1","exhibit31-amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000024/exhibit31-amendedandrestat.htm",{"symbol":5,"accessionnumber":5480,"filingdate":3197,"sec_url":5482,"tags":5929,"headline":5932,"summary":5933,"sector":5660,"industry":5661,"date_processed":5934,"impact_score":5663,"exhibits":5935,"isLocked":5665},{"5.02":5930},[5931],"Board Member Appointed","Cintas Appoints Beverly K. Carmichael to Board and Committees","On January 25, 2024, Cintas Corporation appointed Beverly K. Carmichael to its Board of Directors, effective immediately. On April 9, 2024, the Board further appointed Ms. Carmichael to its Nominating and Corporate Governance Committee and Compensation Committee. Committee assignments were confirmed to meet all applicable requirements.","2025-08-22 13:52:45",[],{"symbol":5,"accessionnumber":5490,"filingdate":3236,"sec_url":5492,"tags":5937,"headline":5721,"summary":5940,"sector":5660,"industry":5661,"date_processed":5941,"impact_score":5688,"exhibits":5942,"isLocked":5665},{"2.02":5938,"9.01":5939},[5684],[5789],"On March 27, 2024, Cintas Corporation announced its financial results for the quarter ended February 29, 2024. The company issued a press release detailing the outcomes, which is incorporated by reference in this 8-K filing. Further details can be found in the attached press release furnished as Exhibit 99.","2025-08-22 09:11:04",[5943],{"exhibit_number":5691,"htm_reference":5944,"full_url":5945},"ex992024-2x29.htm","https://www.sec.gov/Archives/edgar/data/723254/000072325424000016/ex992024-2x29.htm",{"symbol":5,"accessionnumber":5494,"filingdate":3466,"sec_url":5496,"tags":5947,"headline":5949,"summary":5950,"sector":5660,"industry":5661,"date_processed":5951,"impact_score":5663,"exhibits":5952,"isLocked":5665},{"5.02":5948},[5931],"Cintas Corporation Appoints Beverly K. Carmichael to Board of Directors","On January 25, 2024, Cintas Corporation expanded its Board of Directors from ten to eleven members by appointing Beverly K. Carmichael, who brings extensive experience in human resources and leadership roles from companies such as Red Robin Gourmet Burgers and Cracker Barrel Old Country Store. Ms. Carmichael will serve until the next annual meeting of shareholders or until her earlier resignation or removal.","2025-08-22 00:38:12",[],{"symbol":5,"accessionnumber":5499,"filingdate":3501,"sec_url":5501,"tags":5954,"headline":5956,"summary":5957,"sector":5660,"industry":5661,"date_processed":5958,"impact_score":5688,"exhibits":5959,"isLocked":5665},{"5.07":5955},[5780],"Annual Say-on-Pay Vote Frequency Approved by Cintas Shareholders","Cintas Corporation's shareholders voted in favor of holding annual advisory votes on the compensation paid to the company's named executive officers, commonly known as say-on-pay votes. The Board of Directors has determined that the company will hold such votes annually until the next required vote on the frequency of such say-on-pay votes or until the Board determines that it is in the best interest of the Company to hold such vote with a different frequency.","2025-08-21 23:46:08",[],null,1789889681747]