[{"data":1,"prerenderedAt":5432},["ShallowReactive",2],{"company-overview-CTSH":3},{"company_profile":4,"ohlc":15,"spy":3372,"trading_signals":4648,"company_actions":4755,"filings_8k":5094,"report_history":5431,"insider_summary":5431,"filings_summary":5431,"financials_summary":5431,"institutional_summary":5431,"seo_links":5431},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CTSH","Cognizant Technology Solutions Corporation","NASDAQ","XNGS","Technology","Information Technology Services",336800,"https://www.cognizant.com","\"Cognizant Technology Solutions Corporation is a prominent player in the professional services and IT consulting industries. The company specializes in offering a diverse range of services, including digital transformation, information technology, consulting, operations, and business process outsourcing. Operating globally, Cognizant assists a multitude of sectors such as healthcare, financial services, manufacturing, and retail, enabling clients to navigate the complexities of the digital economy.","",[16,22,27,33,39,45,51,57,62,67,72,78,84,90,96,101,107,112,118,123,129,134,139,144,149,154,160,164,168,174,180,185,191,197,203,209,214,220,226,232,237,243,249,255,260,263,269,274,279,285,291,297,303,308,314,320,325,331,337,343,349,354,358,363,368,374,379,384,389,395,401,407,413,419,425,431,436,441,447,452,457,462,468,472,478,483,489,495,501,507,512,518,523,528,534,538,543,548,551,556,561,567,572,577,583,588,593,598,603,607,612,616,622,626,631,637,642,648,654,659,665,668,673,678,684,689,693,696,700,703,709,715,719,724,729,735,740,745,750,754,760,766,769,773,778,783,788,794,800,805,811,817,823,829,835,841,847,853,859,865,871,877,883,888,894,900,906,912,917,923,929,935,940,946,952,958,964,967,972,978,984,989,993,998,1003,1009,1015,1020,1026,1032,1035,1040,1045,1051,1056,1061,1066,1072,1078,1084,1090,1096,1102,1108,1113,1119,1124,1130,1136,1142,1148,1154,1160,1166,1171,1177,1181,1186,1191,1196,1201,1205,1210,1215,1221,1226,1231,1237,1242,1247,1252,1258,1263,1266,1272,1276,1280,1285,1290,1296,1300,1305,1309,1314,1319,1325,1330,1336,1340,1345,1351,1355,1360,1366,1372,1377,1382,1388,1393,1398,1404,1410,1415,1420,1426,1432,1436,1442,1446,1450,1455,1461,1466,1472,1477,1482,1488,1493,1498,1501,1506,1512,1517,1520,1523,1528,1533,1537,1542,1547,1551,1555,1561,1565,1569,1573,1578,1583,1588,1593,1599,1604,1610,1615,1620,1625,1631,1637,1642,1648,1653,1658,1663,1669,1674,1679,1685,1689,1695,1699,1704,1709,1714,1718,1723,1727,1733,1738,1743,1746,1750,1753,1758,1761,1766,1769,1774,1779,1783,1788,1793,1797,1803,1807,1813,1818,1823,1829,1833,1838,1844,1847,1852,1857,1861,1866,1871,1874,1877,1880,1883,1888,1892,1898,1904,1909,1913,1916,1919,1923,1927,1933,1938,1942,1946,1949,1954,1959,1965,1970,1974,1977,1981,1985,1991,1995,2001,2005,2010,2014,2019,2023,2029,2032,2034,2038,2041,2044,2049,2055,2061,2067,2073,2078,2084,2090,2096,2099,2101,2105,2110,2116,2120,2124,2129,2133,2138,2143,2147,2151,2155,2161,2167,2172,2177,2183,2185,2190,2196,2201,2204,2208,2214,2219,2224,2228,2233,2237,2241,2244,2249,2252,2255,2259,2262,2265,2269,2274,2277,2281,2284,2289,2291,2295,2298,2302,2306,2310,2314,2317,2320,2324,2329,2334,2338,2342,2345,2348,2351,2356,2360,2364,2369,2373,2376,2381,2385,2389,2393,2397,2400,2403,2405,2410,2415,2420,2422,2425,2428,2432,2435,2438,2441,2444,2449,2451,2453,2458,2463,2466,2470,2474,2479,2484,2488,2491,2494,2498,2501,2503,2508,2511,2515,2518,2522,2524,2527,2529,2533,2536,2539,2541,2545,2547,2550,2552,2556,2558,2563,2567,2571,2574,2580,2585,2589,2591,2594,2597,2600,2603,2607,2612,2615,2619,2623,2626,2628,2633,2638,2641,2646,2649,2653,2657,2661,2666,2670,2674,2679,2683,2686,2691,2696,2700,2705,2709,2714,2718,2720,2724,2729,2734,2738,2744,2748,2753,2758,2762,2765,2770,2775,2780,2785,2789,2793,2796,2799,2802,2807,2811,2817,2820,2825,2829,2833,2837,2841,2845,2850,2852,2854,2858,2864,2869,2872,2876,2881,2885,2890,2894,2899,2902,2905,2911,2913,2917,2919,2922,2925,2928,2930,2934,2938,2943,2946,2951,2954,2958,2962,2967,2970,2972,2975,2979,2983,2985,2989,2991,2995,2999,3003,3007,3011,3014,3017,3021,3025,3027,3032,3034,3037,3039,3042,3044,3047,3052,3054,3057,3059,3062,3064,3066,3068,3070,3076,3079,3081,3083,3085,3089,3091,3093,3097,3100,3104,3107,3111,3115,3118,3121,3125,3129,3132,3135,3137,3141,3145,3148,3151,3154,3156,3158,3163,3167,3171,3173,3177,3179,3183,3189,3192,3198,3203,3205,3208,3212,3215,3217,3222,3225,3229,3232,3234,3237,3240,3244,3247,3251,3255,3258,3262,3268,3273,3278,3283,3287,3292,3297,3300,3304,3308,3312,3315,3317,3321,3323,3325,3328,3330,3334,3339,3342,3344,3346,3349,3351,3353,3356,3359,3364,3367],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",61.88,61.89,59.76,59.87,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":18},"2026-09-17",61.8,62.12,61.03,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",62.3,62.96,61.65,61.85,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",62.88,64.61,62.57,63.28,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",62.4,64.46,61.9,64.1,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",58.41,60.05,58.06,60,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",58.66,59.02,57.89,58.32,{"symbol":5,"time":58,"open":59,"high":21,"low":60,"close":61},"2026-09-09",59.86,58.08,58.2,{"symbol":5,"time":63,"open":64,"high":64,"low":65,"close":66},"2026-09-08",62.38,59.12,59.92,{"symbol":5,"time":68,"open":69,"high":69,"low":70,"close":71},"2026-09-04",63.95,62.29,62.31,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-03",64.51,65.42,63.68,64.64,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-02",63.31,64.04,62.71,63.4,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-01",64.36,65.08,63.19,63.39,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-31",63.34,64.91,63.13,64.58,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":81},"2026-08-28",64.08,65.38,63.91,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-27",63.02,64.24,62.66,63.76,{"symbol":5,"time":108,"open":109,"high":41,"low":110,"close":111},"2026-08-26",61.66,61.02,62.09,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-25",61.81,63.3,61.1,63.06,{"symbol":5,"time":119,"open":24,"high":120,"low":121,"close":122},"2026-08-24",62.42,61.44,62.2,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",60.82,63.11,60.12,61.87,{"symbol":5,"time":130,"open":131,"high":114,"low":132,"close":133},"2026-08-20",60.4,60.26,60.92,{"symbol":5,"time":135,"open":136,"high":137,"low":136,"close":138},"2026-08-19",57.78,61.51,60.93,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":136},"2026-08-18",56.88,58.84,56.76,{"symbol":5,"time":145,"open":146,"high":56,"low":147,"close":148},"2026-08-17",57.9,56.55,56.61,{"symbol":5,"time":150,"open":151,"high":151,"low":152,"close":153},"2026-08-14",60.09,57.7,58.79,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-13",58.6,59.82,57.63,59.29,{"symbol":5,"time":161,"open":162,"high":56,"low":163,"close":61},"2026-08-12",56.97,56.89,{"symbol":5,"time":165,"open":166,"high":167,"low":166,"close":156},"2026-08-11",57.44,59.23,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-10",56.57,58.61,56.37,58.31,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-07",56.87,58.23,56.27,57.67,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":163},"2026-08-06",53.9,57,52.8,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-05",56.86,57.26,55.33,55.78,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-04",53.75,56.5,53.52,56.13,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-03",56.25,57.51,55.13,55.17,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-07-31",53.01,55.53,52.21,55.35,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":182},"2026-07-30",53.85,54.78,51.86,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-29",52.31,57.06,51.23,55.97,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-28",48.37,51.05,48.28,50.31,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-27",46.49,48,46.18,47.05,{"symbol":5,"time":233,"open":234,"high":235,"low":234,"close":236},"2026-07-24",43.41,45.49,45.45,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-23",42.7,43.11,42.12,43.01,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-22",44.27,44.64,42.85,43.18,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-21",43.89,44.66,43.55,43.63,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":246},"2026-07-20",44.15,44.98,43.19,{"symbol":5,"time":261,"open":252,"high":235,"low":254,"close":262},"2026-07-17",44.77,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-16",43.95,44.78,42.71,44.56,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":248},"2026-07-15",43.24,43.9,42.9,{"symbol":5,"time":275,"open":276,"high":272,"low":277,"close":278},"2026-07-14",41.71,41.58,43.03,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-13",44.06,44.67,43.6,44.16,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-10",44.55,44.62,42.34,42.57,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-09",41.28,43.61,41.02,43.4,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-08",43.21,43.79,42.39,42.43,{"symbol":5,"time":304,"open":305,"high":306,"low":305,"close":307},"2026-07-07",42.5,44.12,43.94,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-06",41.52,42.31,40.9,41.37,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-02",41.7,42.59,41.41,41.99,{"symbol":5,"time":321,"open":322,"high":276,"low":323,"close":324},"2026-07-01",39.7,39.29,41.07,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-06-30",38.37,39.01,37.08,38.73,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-06-29",40.62,41.03,38.68,38.74,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-26",39.21,40.63,39.11,40.03,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-25",41.2,41.61,38.97,39.15,{"symbol":5,"time":350,"open":351,"high":352,"low":351,"close":353},"2026-06-24",40.96,42.78,41.44,{"symbol":5,"time":355,"open":356,"high":239,"low":312,"close":357},"2026-06-23",42.37,40.95,{"symbol":5,"time":359,"open":242,"high":360,"low":361,"close":362},"2026-06-22",44.57,40.77,41.83,{"symbol":5,"time":364,"open":365,"high":366,"low":234,"close":367},"2026-06-18",46.24,46.44,43.7,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-17",49.96,50.97,48.49,48.82,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":223},"2026-06-16",50.8,51.6,50.41,{"symbol":5,"time":380,"open":381,"high":381,"low":382,"close":383},"2026-06-15",52.13,50.08,50.82,{"symbol":5,"time":385,"open":386,"high":216,"low":387,"close":388},"2026-06-12",51.48,50.43,52.17,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-11",50.77,51.68,49.66,51.18,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-10",52.34,53.27,51.58,51.81,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-09",52.5,53.71,52.2,52.94,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-08",53.59,54.37,52.9,52.99,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-05",54.27,54.61,52.33,53.21,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-04",55.01,55.56,53.06,53.4,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-03",54.9,55,52.85,53.51,{"symbol":5,"time":432,"open":433,"high":433,"low":434,"close":435},"2026-06-02",55.9,53.42,55.14,{"symbol":5,"time":437,"open":438,"high":439,"low":421,"close":440},"2026-06-01",56.21,57.65,57.16,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-29",54.01,56.14,53.15,55.76,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":211},"2026-05-28",53.17,54.15,52.68,{"symbol":5,"time":453,"open":454,"high":455,"low":400,"close":456},"2026-05-27",51.89,53.61,53.16,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":400},"2026-05-26",52.05,52.52,51.1,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-22",52.25,53.32,52.06,52.75,{"symbol":5,"time":469,"open":399,"high":397,"low":470,"close":471},"2026-05-21",50.11,52.32,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-20",51.06,51.53,48.93,51.3,{"symbol":5,"time":479,"open":392,"high":480,"low":481,"close":482},"2026-05-19",53.19,50.81,50.88,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-18",47.96,51.5,47.31,51.4,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-15",46.76,47.5,46.56,47.13,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-14",46.4,46.84,45.73,46.05,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-13",47.42,47.55,45.48,45.97,{"symbol":5,"time":508,"open":509,"high":510,"low":492,"close":511},"2026-05-12",49.67,49.73,47.73,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-11",51.17,51.45,49.03,49.25,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":392},"2026-05-08",51.76,51.92,50.19,{"symbol":5,"time":524,"open":525,"high":526,"low":525,"close":527},"2026-05-07",51.41,52.79,51.94,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-06",51.55,52,50.86,51.33,{"symbol":5,"time":535,"open":536,"high":536,"low":481,"close":537},"2026-05-05",52.28,51.87,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":213},"2026-05-04",52.57,53.24,51.43,{"symbol":5,"time":544,"open":545,"high":546,"low":536,"close":547},"2026-05-01",54.24,54.65,52.43,{"symbol":5,"time":549,"open":550,"high":550,"low":397,"close":411},"2026-04-30",54.54,{"symbol":5,"time":552,"open":409,"high":553,"low":554,"close":555},"2026-04-29",55.12,52.44,54.7,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":553},"2026-04-28",55.63,56.23,55.08,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-04-27",54.64,55.7,54.48,54.63,{"symbol":5,"time":568,"open":421,"high":569,"low":570,"close":571},"2026-04-24",55.36,54.26,55.11,{"symbol":5,"time":573,"open":574,"high":575,"low":565,"close":576},"2026-04-23",56.54,56.62,55.1,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-22",59.77,60.45,58.12,58.81,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":580},"2026-04-21",60.36,61.86,60.08,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":132},"2026-04-20",61.22,61.67,59.79,{"symbol":5,"time":594,"open":595,"high":18,"low":596,"close":597},"2026-04-17",61.17,60.73,61.3,{"symbol":5,"time":599,"open":596,"high":600,"low":601,"close":602},"2026-04-16",61.23,60.35,60.53,{"symbol":5,"time":604,"open":605,"high":137,"low":132,"close":606},"2026-04-15",60.8,60.39,{"symbol":5,"time":608,"open":609,"high":610,"low":157,"close":611},"2026-04-14",60.89,61.64,60.04,{"symbol":5,"time":613,"open":614,"high":615,"low":200,"close":602},"2026-04-13",57.94,60.59,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-10",59.09,59.37,57.39,57.92,{"symbol":5,"time":623,"open":50,"high":624,"low":60,"close":625},"2026-04-09",60.3,59.2,{"symbol":5,"time":627,"open":43,"high":628,"low":629,"close":630},"2026-04-08",62.78,60.9,61,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-07",62.01,62.28,61.01,61.49,{"symbol":5,"time":638,"open":70,"high":639,"low":640,"close":641},"2026-04-06",62.95,61.38,62.35,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-02",61.29,63.04,61.08,62.54,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-01",61.32,61.72,59.73,61.25,{"symbol":5,"time":655,"open":600,"high":656,"low":657,"close":658},"2026-03-31",62.17,60.48,61.35,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-03-30",60.14,61.36,60.02,61.06,{"symbol":5,"time":666,"open":667,"high":667,"low":142,"close":652},"2026-03-27",60.68,{"symbol":5,"time":669,"open":670,"high":671,"low":670,"close":672},"2026-03-26",59.53,61.37,60.76,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":592},"2026-03-25",60.66,61.56,58.87,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-03-24",61.34,61.4,59.88,60.24,{"symbol":5,"time":685,"open":686,"high":639,"low":687,"close":688},"2026-03-23",62.64,61.55,61.94,{"symbol":5,"time":690,"open":650,"high":691,"low":133,"close":692},"2026-03-20",62.15,62.07,{"symbol":5,"time":694,"open":695,"high":25,"low":695,"close":687},"2026-03-19",59.36,{"symbol":5,"time":697,"open":698,"high":19,"low":587,"close":699},"2026-03-18",60.98,60.29,{"symbol":5,"time":701,"open":662,"high":103,"low":702,"close":650},"2026-03-17",61.07,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-16",60.78,61.39,60.22,61.05,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-13",61.62,61.75,60.27,60.37,{"symbol":5,"time":716,"open":712,"high":717,"low":26,"close":718},"2026-03-12",63.1,61.18,{"symbol":5,"time":720,"open":721,"high":722,"low":590,"close":723},"2026-03-11",62.99,63.92,62.43,{"symbol":5,"time":725,"open":726,"high":726,"low":727,"close":728},"2026-03-10",64.55,61.77,62.98,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-09",66.01,66.05,63.89,64.65,{"symbol":5,"time":736,"open":737,"high":738,"low":726,"close":739},"2026-03-06",65.11,66.39,66.26,{"symbol":5,"time":741,"open":742,"high":743,"low":742,"close":744},"2026-03-05",64.77,66.98,65.78,{"symbol":5,"time":746,"open":747,"high":748,"low":722,"close":749},"2026-03-04",64.17,65.46,65.12,{"symbol":5,"time":751,"open":752,"high":93,"low":752,"close":753},"2026-03-03",62.41,64.34,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-02",63.16,64.16,62.91,63.5,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-02-27",64.38,64.57,62.75,64.43,{"symbol":5,"time":767,"open":24,"high":87,"low":24,"close":768},"2026-02-26",64.97,{"symbol":5,"time":770,"open":771,"high":711,"low":611,"close":772},"2026-02-25",61.46,61.33,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":664},"2026-02-24",61.04,62.7,60.16,{"symbol":5,"time":779,"open":780,"high":781,"low":609,"close":782},"2026-02-23",64.25,64.54,61.13,{"symbol":5,"time":784,"open":785,"high":786,"low":757,"close":787},"2026-02-20",65.09,66.09,65.03,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-19",64.14,65.53,63.83,64.99,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-18",64.95,67.14,64.32,66.81,{"symbol":5,"time":801,"open":802,"high":803,"low":36,"close":804},"2026-02-17",66.75,67.34,65.18,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-13",65.89,67.76,65.49,66.55,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-12",70.41,70.58,65,65.83,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-11",74.46,74.86,70.79,70.91,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-10",74.4,75.76,73.77,74.57,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-09",75.69,76.13,74.06,74.6,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-06",77.27,78.34,76.63,77.08,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-05",76.88,78.35,75.93,76.84,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-04",73.11,78.05,72.06,76.71,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-03",81.21,81.22,73.2,74.5,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-02",81.96,83.74,81.95,82.91,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-01-30",81.97,82.39,81.43,82.06,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-01-29",83.42,84,81.64,82.45,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-28",84.65,85.11,83.16,83.3,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":879},"2026-01-27",85.4,85.65,83.33,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-01-26",85.41,85.93,84.76,85.61,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-01-23",84.62,85.33,84.13,84.18,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-01-22",84.47,85.74,84.15,84.61,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-21",82.89,84.78,82.84,84.03,{"symbol":5,"time":913,"open":914,"high":899,"low":915,"close":916},"2026-01-20",83.88,82.03,82.21,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-16",85.1,85.45,84.07,84.74,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-15",86.44,86.56,83.97,84.82,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-14",84.7,87.03,84.4,86.7,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":902},"2026-01-13",85.24,85.78,83.8,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-12",84.42,85.64,84.25,85.23,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-09",85.76,86.17,84.92,85.26,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-08",83.55,85.94,83.51,85.77,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-07",84.5,85.09,83.87,84.11,{"symbol":5,"time":965,"open":855,"high":966,"low":855,"close":896},"2026-01-06",84.84,{"symbol":5,"time":968,"open":855,"high":969,"low":970,"close":971},"2026-01-05",82.73,81,81.63,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-02",82.99,83.29,80.52,81.28,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-12-31",84.14,84.44,82.93,83,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":980},"2025-12-30",84.54,84.85,84.09,{"symbol":5,"time":990,"open":897,"high":957,"low":991,"close":992},"2025-12-29",84.91,85,{"symbol":5,"time":994,"open":995,"high":996,"low":992,"close":997},"2025-12-26",85.17,85.66,85.57,{"symbol":5,"time":999,"open":992,"high":1000,"low":1001,"close":1002},"2025-12-24",85.5,84.89,85.42,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-12-23",85.05,85.37,84.6,85.18,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-12-22",85.22,85.44,84.69,85.21,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":890},"2025-12-19",83.59,86.94,83.54,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-18",83.64,84.53,82.56,83.76,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-17",83.65,84.87,83.31,83.63,{"symbol":5,"time":1033,"open":980,"high":1034,"low":982,"close":1031},"2025-12-16",84.48,{"symbol":5,"time":1036,"open":902,"high":1037,"low":1038,"close":1039},"2025-12-15",84.71,81.84,84.05,{"symbol":5,"time":1041,"open":1042,"high":911,"low":1043,"close":1044},"2025-12-12",83.96,83.09,83.94,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-11",83.04,84.24,82.42,83.82,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1053,"close":1055},"2025-12-10",79.43,83.56,83.22,{"symbol":5,"time":1057,"open":1058,"high":1038,"low":1059,"close":1060},"2025-12-09",80.71,80.47,80.95,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1058},"2025-12-08",80.78,81.19,80.4,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-05",79.97,81.15,79.48,80.72,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-04",79.61,80.67,79.14,80.2,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-03",77.73,79.53,77.5,79.24,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-02",77.6,78.24,76.59,77.69,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-01",77.45,78.45,77.29,77.43,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-11-28",77.1,78,76.96,77.71,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-26",76.67,77.31,76.48,77.05,{"symbol":5,"time":1109,"open":1110,"high":1104,"low":1111,"close":1112},"2025-11-25",75.23,75.21,76.45,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-24",75.95,76.05,74.75,74.92,{"symbol":5,"time":1120,"open":1121,"high":1104,"low":1122,"close":1123},"2025-11-21",72.76,72.66,75.98,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-20",73.04,73.34,71.69,72.35,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-11-19",71.97,72.83,71.72,72.29,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-11-18",70.94,71.98,70.45,71.75,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-17",72.49,73.06,71.1,71.17,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-14",73.35,73.67,72.53,72.62,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-13",73.68,74.76,73.47,73.56,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-12",73.58,74.45,73.27,74.2,{"symbol":5,"time":1167,"open":1168,"high":1162,"low":1169,"close":1170},"2025-11-11",72.86,72.33,73.13,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-10",73.59,74.11,72,72.88,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1153,"close":857},"2025-11-07",72.75,73.64,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1133},"2025-11-06",74.77,75,71.8,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1188,"close":1190},"2025-11-05",72.74,74.91,74.66,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1144,"close":1195},"2025-11-04",72.71,73.89,72.81,{"symbol":5,"time":1197,"open":1176,"high":1198,"low":1199,"close":1200},"2025-11-03",73.5,71.26,72.73,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1147,"close":1176},"2025-10-31",71.95,73.41,{"symbol":5,"time":1206,"open":1128,"high":1207,"low":1208,"close":1209},"2025-10-30",73.14,70.81,72.19,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1128},"2025-10-29",75.18,75.67,71.12,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-28",67.83,68.4,67.42,67.82,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1219,"close":1225},"2025-10-27",67.86,68.19,68.05,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1223},"2025-10-24",68.52,68.84,67.81,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-10-23",68.33,68.38,67.11,68.03,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1233,"close":1241},"2025-10-22",68.74,69.43,68.36,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":799,"close":1246},"2025-10-21",66.83,68.99,68.77,{"symbol":5,"time":1248,"open":1249,"high":1235,"low":1250,"close":1251},"2025-10-20",66.3,66.12,66.7,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-17",65.58,66.27,65.33,66.08,{"symbol":5,"time":1259,"open":1260,"high":1260,"low":1261,"close":1262},"2025-10-16",66.95,65.15,65.47,{"symbol":5,"time":1264,"open":1217,"high":1217,"low":1265,"close":802},"2025-10-15",66.5,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-14",65.8,67.69,65.6,67.27,{"symbol":5,"time":1273,"open":1249,"high":802,"low":1274,"close":1275},"2025-10-13",65.61,66.34,{"symbol":5,"time":1277,"open":1246,"high":1278,"low":1279,"close":1268},"2025-10-10",69,65.76,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1236,"close":1284},"2025-10-09",68.75,68.81,68.61,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1218},"2025-10-08",68.32,68.58,67.59,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-07",67.85,68.41,67.61,67.94,{"symbol":5,"time":1297,"open":808,"high":1298,"low":797,"close":1299},"2025-10-06",68.22,67.8,{"symbol":5,"time":1301,"open":1302,"high":1230,"low":1303,"close":1304},"2025-10-03",67,66.79,67.66,{"symbol":5,"time":1306,"open":1307,"high":1235,"low":1308,"close":1302},"2025-10-02",66.48,66.24,{"symbol":5,"time":1310,"open":1311,"high":1289,"low":1312,"close":1313},"2025-10-01",66.8,65.75,66.53,{"symbol":5,"time":1315,"open":1316,"high":1294,"low":1317,"close":1318},"2025-09-30",66.91,66.61,67.07,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-29",67.25,67.39,66.56,67.08,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":743},"2025-09-26",66.72,67.55,66.19,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-09-25",68.13,68.28,66.23,66.67,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1289,"close":1241},"2025-09-24",67.67,68.87,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1338},"2025-09-23",68,68.43,67.54,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-22",67.01,68.73,66.74,68.16,{"symbol":5,"time":1352,"open":814,"high":814,"low":1353,"close":1354},"2025-09-19",65.17,66.94,{"symbol":5,"time":1356,"open":1357,"high":813,"low":1358,"close":1359},"2025-09-18",70.21,69.82,70.26,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-09-17",69.48,70.99,69.31,70.03,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-16",68.83,69.39,68.46,69.17,{"symbol":5,"time":1373,"open":1371,"high":1374,"low":1375,"close":1376},"2025-09-15",69.34,67.91,68.59,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1371},"2025-09-12",70.36,70.54,69.1,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-11",69.44,70.62,69.02,70.55,{"symbol":5,"time":1389,"open":814,"high":1390,"low":1391,"close":1392},"2025-09-10",70.78,68.89,69.16,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1390},"2025-09-09",71.29,71.66,70.27,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-08",71.71,71.77,69.72,71.19,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-05",71.59,72.91,70.66,71.82,{"symbol":5,"time":1411,"open":1409,"high":1412,"low":1413,"close":1414},"2025-09-04",71.84,70.37,71.45,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1409},"2025-09-03",71.43,71.85,70.9,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-02",71.42,72.38,71.3,71.78,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-29",71.56,72.36,71.5,72.25,{"symbol":5,"time":1433,"open":1434,"high":1434,"low":1435,"close":1134},"2025-08-28",72.48,71.58,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-27",71.73,72.41,71.46,72.31,{"symbol":5,"time":1443,"open":1175,"high":1122,"low":1444,"close":1445},"2025-08-26",71.57,71.68,{"symbol":5,"time":1447,"open":1439,"high":1434,"low":1448,"close":1449},"2025-08-25",71.37,72.16,{"symbol":5,"time":1451,"open":1444,"high":1452,"low":1453,"close":1454},"2025-08-22",73.09,71.38,72.37,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-21",70.18,71.15,69.84,71.08,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1140,"close":1465},"2025-08-20",70.92,71.7,70.49,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-19",70.38,71.27,70.09,70.86,{"symbol":5,"time":1473,"open":1474,"high":1465,"low":1475,"close":1476},"2025-08-18",69.56,69.45,70.1,{"symbol":5,"time":1478,"open":1479,"high":1457,"low":1480,"close":1481},"2025-08-15",69.6,69.35,70,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-14",70.07,70.22,69.23,69.37,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1229,"close":1492},"2025-08-13",69.07,70.48,70.42,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1246},"2025-08-12",69.2,69.68,67.95,{"symbol":5,"time":1499,"open":1479,"high":1491,"low":1339,"close":1500},"2025-08-11",69.15,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1391,"close":1505},"2025-08-08",69.18,69.9,69.58,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-07",71.31,71.87,68.76,69.12,{"symbol":5,"time":1513,"open":1514,"high":1146,"low":1515,"close":1516},"2025-08-06",70.29,69.83,70.89,{"symbol":5,"time":1518,"open":1199,"high":1453,"low":1519,"close":1504},"2025-08-05",69.76,{"symbol":5,"time":1521,"open":1214,"high":1401,"low":1522,"close":1199},"2025-08-04",70.88,{"symbol":5,"time":1524,"open":1440,"high":1525,"low":1526,"close":1527},"2025-08-01",72.27,70.01,70.59,{"symbol":5,"time":1529,"open":1530,"high":1184,"low":1531,"close":1532},"2025-07-31",73.36,71.49,71.76,{"symbol":5,"time":1534,"open":1184,"high":1535,"low":849,"close":1536},"2025-07-30",75.74,73.53,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1189},"2025-07-29",75.79,75.97,74.84,{"symbol":5,"time":1543,"open":1104,"high":1544,"low":1545,"close":1546},"2025-07-28",76.8,75.27,75.42,{"symbol":5,"time":1548,"open":1549,"high":1549,"low":1550,"close":1104},"2025-07-25",76.92,76.06,{"symbol":5,"time":1552,"open":1549,"high":1549,"low":1553,"close":1554},"2025-07-24",75.66,76.73,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-23",77,77.58,76.87,77.19,{"symbol":5,"time":1562,"open":1553,"high":1563,"low":1564,"close":1544},"2025-07-22",76.9,75.39,{"symbol":5,"time":1566,"open":1550,"high":1567,"low":1568,"close":1546},"2025-07-21",76.11,75.33,{"symbol":5,"time":1570,"open":1557,"high":1557,"low":1571,"close":1572},"2025-07-18",75.19,75.68,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1157,"close":1577},"2025-07-17",75.49,75.59,75.56,{"symbol":5,"time":1579,"open":819,"high":1580,"low":1581,"close":1582},"2025-07-16",75.05,73.96,74.83,{"symbol":5,"time":1584,"open":1546,"high":1585,"low":1586,"close":1587},"2025-07-15",75.78,74.29,74.31,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1564},"2025-07-14",75.31,75.89,74.89,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-11",76.19,76.51,75.29,75.36,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1554},"2025-07-10",79.26,79.44,76.41,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-07-09",80.9,81.04,79.4,79.95,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1058},"2025-07-08",80.65,81.47,80.35,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1077,"close":1619},"2025-07-07",80.93,81.61,80.46,{"symbol":5,"time":1621,"open":1619,"high":1622,"low":1623,"close":1624},"2025-07-03",81.32,80.02,80.98,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-02",80.3,80.53,79.31,80.25,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-01",78.03,80.79,77.88,80.44,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1633},"2025-06-30",77.79,78.32,77.56,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-06-27",77.59,78.2,76.89,77.74,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1644},"2025-06-26",77.39,77.95,77.13,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1544,"close":1657},"2025-06-25",77.82,78.09,76.98,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1644},"2025-06-24",77.35,77.72,76.79,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-06-23",75.8,76.78,75.41,76.72,{"symbol":5,"time":1670,"open":1671,"high":1671,"low":1672,"close":1673},"2025-06-20",79.19,75.25,75.47,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1076},"2025-06-18",79.85,79.91,78.85,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-17",79.88,80.6,79.55,79.71,{"symbol":5,"time":1686,"open":1687,"high":1630,"low":1687,"close":1688},"2025-06-16",79.35,80.15,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-06-13",79.76,80.01,78.76,78.95,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1609,"close":1619},"2025-06-12",80.23,80.75,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1612},"2025-06-11",81.27,81.49,80.37,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1706,"close":1708},"2025-06-10",80.61,81.51,81.05,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1059},"2025-06-09",80.28,81.03,80.11,{"symbol":5,"time":1715,"open":1716,"high":1059,"low":1717,"close":1711},"2025-06-06",80.03,79.77,{"symbol":5,"time":1719,"open":1720,"high":1711,"low":1721,"close":1722},"2025-06-05",80.07,79.1,79.32,{"symbol":5,"time":1724,"open":1627,"high":1725,"low":1726,"close":1726},"2025-06-04",80.68,79.74,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-03",80.27,80.66,79.94,80.32,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1729},"2025-06-02",80.24,80.33,79.47,{"symbol":5,"time":1739,"open":1736,"high":1740,"low":1741,"close":1742},"2025-05-30",81.23,79.9,80.99,{"symbol":5,"time":1744,"open":1745,"high":970,"low":1677,"close":1612},"2025-05-29",80.82,{"symbol":5,"time":1747,"open":1748,"high":1624,"low":1749,"close":1619},"2025-05-28",80.64,80.19,{"symbol":5,"time":1751,"open":1752,"high":1745,"low":1070,"close":1748},"2025-05-27",80.05,{"symbol":5,"time":1754,"open":1755,"high":1737,"low":1756,"close":1757},"2025-05-23",78.92,78.48,79.12,{"symbol":5,"time":1759,"open":1681,"high":1075,"low":1760,"close":1741},"2025-05-22",79.25,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1741,"close":1765},"2025-05-21",80.41,81.24,79.99,{"symbol":5,"time":1767,"open":1768,"high":971,"low":1725,"close":1742},"2025-05-20",81.37,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1697,"close":1773},"2025-05-19",80.88,81.92,81.57,{"symbol":5,"time":1775,"open":1059,"high":1776,"low":1777,"close":1778},"2025-05-16",81.5,79.52,81.44,{"symbol":5,"time":1780,"open":1732,"high":1781,"low":1692,"close":1782},"2025-05-15",81.78,81.36,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1688,"close":1787},"2025-05-14",80.87,81.06,80.36,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1701},"2025-05-13",81.82,82.04,81.08,{"symbol":5,"time":1794,"open":1778,"high":1795,"low":1682,"close":1796},"2025-05-12",81.89,81.81,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-09",79.29,79.75,78.98,79.17,{"symbol":5,"time":1804,"open":1805,"high":1716,"low":1640,"close":1806},"2025-05-08",78.55,79.21,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-07",77.75,78.37,77.23,77.93,{"symbol":5,"time":1814,"open":1815,"high":1087,"low":1816,"close":1817},"2025-05-06",77.12,76.75,77.64,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1660,"close":1822},"2025-05-05",77.37,78.75,77.91,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-02",76.29,77.84,76.09,77.7,{"symbol":5,"time":1830,"open":852,"high":1831,"low":1832,"close":1110},"2025-05-01",77.47,75.15,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1185,"close":1837},"2025-04-30",72.56,73.75,73.57,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-04-29",72.11,73.83,71.86,73.29,{"symbol":5,"time":1845,"open":851,"high":1127,"low":1134,"close":1846},"2025-04-28",72.58,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1430,"close":1851},"2025-04-25",71.83,72.47,72.17,{"symbol":5,"time":1853,"open":1854,"high":1169,"low":1855,"close":1856},"2025-04-24",70.72,70.69,72.12,{"symbol":5,"time":1858,"open":1859,"high":1168,"low":1854,"close":1860},"2025-04-23",71.33,71.03,{"symbol":5,"time":1862,"open":1863,"high":1358,"low":1864,"close":1865},"2025-04-22",68.95,68.69,69.73,{"symbol":5,"time":1867,"open":1868,"high":1868,"low":1869,"close":1870},"2025-04-21",69.32,67.18,68.06,{"symbol":5,"time":1872,"open":1873,"high":1873,"low":1371,"close":1384},"2025-04-17",70.25,{"symbol":5,"time":1875,"open":1876,"high":1438,"low":1505,"close":1526},"2025-04-16",70.34,{"symbol":5,"time":1878,"open":1363,"high":1444,"low":1879,"close":1199},"2025-04-15",70.76,{"symbol":5,"time":1881,"open":1458,"high":1882,"low":1484,"close":1208},"2025-04-14",71.92,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1223,"close":1887},"2025-04-11",69.52,70.35,70.17,{"symbol":5,"time":1889,"open":1890,"high":1425,"low":1217,"close":1891},"2025-04-10",71.32,69.5,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-04-09",65.98,73.21,65.64,72.89,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-08",68.5,69.25,65.66,66.47,{"symbol":5,"time":1905,"open":1302,"high":1906,"low":1907,"close":1908},"2025-04-07",69.57,65.52,67.38,{"symbol":5,"time":1910,"open":1911,"high":1179,"low":1912,"close":1239},"2025-04-04",72.03,68.56,{"symbol":5,"time":1914,"open":1184,"high":1915,"low":1452,"close":1164},"2025-04-03",75.65,{"symbol":5,"time":1917,"open":831,"high":1918,"low":831,"close":1554},"2025-04-02",77.01,{"symbol":5,"time":1920,"open":1921,"high":843,"low":1922,"close":1112},"2025-04-01",76.37,75.75,{"symbol":5,"time":1924,"open":1672,"high":1668,"low":1925,"close":1926},"2025-03-31",75.24,76.5,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-03-28",77.67,77.99,75.55,75.9,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1558},"2025-03-27",77.81,78.18,77.24,{"symbol":5,"time":1939,"open":1805,"high":1940,"low":1929,"close":1941},"2025-03-26",79.39,77.85,{"symbol":5,"time":1943,"open":1805,"high":976,"low":1944,"close":1945},"2025-03-25",78.47,78.82,{"symbol":5,"time":1947,"open":1094,"high":1633,"low":1559,"close":1948},"2025-03-24",77.94,{"symbol":5,"time":1950,"open":1603,"high":1951,"low":1952,"close":1953},"2025-03-21",76.95,75.5,76.42,{"symbol":5,"time":1955,"open":850,"high":1956,"low":1957,"close":1958},"2025-03-20",78.25,76.28,77.21,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-03-19",79.84,80.26,79.13,79.66,{"symbol":5,"time":1966,"open":1967,"high":1967,"low":1968,"close":1969},"2025-03-18",80,78.79,79.58,{"symbol":5,"time":1971,"open":1972,"high":1628,"low":1973,"close":1623},"2025-03-17",78.99,78.77,{"symbol":5,"time":1975,"open":1694,"high":1601,"low":1976,"close":1757},"2025-03-14",78.1,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1639,"close":838},"2025-03-13",79.38,79.65,{"symbol":5,"time":1982,"open":870,"high":1983,"low":1076,"close":1984},"2025-03-12",82.19,79.5,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-11",83.53,83.78,81.9,82.47,{"symbol":5,"time":1992,"open":1993,"high":932,"low":1994,"close":874},"2025-03-10",83.41,83.03,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-03-07",82.66,83.58,81.6,83.23,{"symbol":5,"time":2002,"open":2003,"high":980,"low":2004,"close":1054},"2025-03-06",84.04,82.71,{"symbol":5,"time":2006,"open":2007,"high":905,"low":2008,"close":2009},"2025-03-05",83.5,83.15,84.29,{"symbol":5,"time":2011,"open":2012,"high":960,"low":2013,"close":862},"2025-03-04",83.48,82.63,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":956},"2025-03-03",83.84,84.34,82.95,{"symbol":5,"time":2020,"open":1048,"high":2021,"low":2022,"close":887},"2025-02-28",84.45,82.34,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-02-27",84.2,84.9,83.92,83.99,{"symbol":5,"time":2030,"open":1007,"high":995,"low":2031,"close":904},"2025-02-26",83.93,{"symbol":5,"time":2033,"open":2017,"high":919,"low":914,"close":966},"2025-02-25",{"symbol":5,"time":2035,"open":920,"high":920,"low":2036,"close":2037},"2025-02-24",84.41,84.55,{"symbol":5,"time":2039,"open":2040,"high":2040,"low":922,"close":1029},"2025-02-21",87.54,{"symbol":5,"time":2042,"open":2043,"high":2043,"low":1018,"close":2040},"2025-02-20",88.13,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2040,"close":2048},"2025-02-19",88.25,88.52,88.43,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-02-18",89.85,90,88.04,88.77,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-02-14",89.84,90.82,89.34,90.7,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-02-13",88.3,89.63,87.77,89.58,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-02-12",86.93,88.4,86.88,88.08,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":926,"close":2077},"2025-02-11",86.79,88.06,87.87,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-02-10",87.02,87.45,86.31,86.96,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-02-07",87.28,87.35,85.8,86.2,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-06",84.19,87.61,83.35,87.09,{"symbol":5,"time":2097,"open":1038,"high":962,"low":1038,"close":2098},"2025-02-05",83.6,{"symbol":5,"time":2100,"open":868,"high":927,"low":868,"close":1019},"2025-02-04",{"symbol":5,"time":2102,"open":861,"high":2103,"low":1778,"close":2104},"2025-02-03",83.32,82.9,{"symbol":5,"time":2106,"open":910,"high":2107,"low":2108,"close":2109},"2025-01-31",83.4,82.49,82.61,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-01-30",82,83.47,81.79,82.76,{"symbol":5,"time":2117,"open":1708,"high":2118,"low":2119,"close":1064},"2025-01-29",81.69,80.77,{"symbol":5,"time":2121,"open":1698,"high":1768,"low":2122,"close":2123},"2025-01-28",80.04,80.96,{"symbol":5,"time":2125,"open":1984,"high":2126,"low":2127,"close":2128},"2025-01-27",81.33,79.36,81.12,{"symbol":5,"time":2130,"open":1984,"high":2131,"low":2132,"close":1752},"2025-01-24",80.38,79.41,{"symbol":5,"time":2134,"open":2135,"high":1731,"low":2136,"close":2137},"2025-01-23",79.02,78.42,79.68,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":1826,"close":2142},"2025-01-22",78.3,79.11,79.05,{"symbol":5,"time":2144,"open":1633,"high":2145,"low":2146,"close":1093},"2025-01-21",78.87,77.55,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":1937,"close":1935},"2025-01-17",78.69,78.7,{"symbol":5,"time":2152,"open":2153,"high":1817,"low":2154,"close":1095},"2025-01-16",77.4,76.26,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-01-15",78.01,78.14,76.93,77.78,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-01-14",76.54,77.65,76.43,77.17,{"symbol":5,"time":2168,"open":2169,"high":1544,"low":2170,"close":2171},"2025-01-13",74.98,74.58,76.68,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2174,"close":2176},"2025-01-10",75.2,76.62,75.32,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-01-08",75.62,76.07,74.78,76.02,{"symbol":5,"time":2184,"open":1539,"high":1662,"low":1597,"close":2179},"2025-01-07",{"symbol":5,"time":2186,"open":2187,"high":2188,"low":1915,"close":2189},"2025-01-06",76.24,77.22,75.91,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-01-03",76.86,77.2,75.72,76.38,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":1603},"2025-01-02",77.48,77.86,76.18,{"symbol":5,"time":2202,"open":1557,"high":1660,"low":2203,"close":1563},"2024-12-31",76.34,{"symbol":5,"time":2205,"open":1093,"high":2206,"low":2207,"close":1816},"2024-12-30",78.6,75.63,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-12-27",79.22,80.12,78.58,79.2,{"symbol":5,"time":2215,"open":2216,"high":1720,"low":2217,"close":2218},"2024-12-26",79.18,79.03,79.89,{"symbol":5,"time":2220,"open":2221,"high":1777,"low":2222,"close":2223},"2024-12-24",78.88,78.65,79.49,{"symbol":5,"time":2225,"open":1693,"high":1053,"low":2226,"close":2227},"2024-12-23",78.61,79,{"symbol":5,"time":2229,"open":2230,"high":1729,"low":2231,"close":2232},"2024-12-20",78.78,78.33,79.23,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2223},"2024-12-19",78.64,80.08,{"symbol":5,"time":2238,"open":1725,"high":2239,"low":1087,"close":2240},"2024-12-18",81.71,78.26,{"symbol":5,"time":2242,"open":1622,"high":2243,"low":1785,"close":1712},"2024-12-17",82.46,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":1676,"close":2248},"2024-12-16",80.34,80.97,80.7,{"symbol":5,"time":2250,"open":1752,"high":1612,"low":2223,"close":2251},"2024-12-13",80.06,{"symbol":5,"time":2253,"open":2254,"high":1999,"low":1736,"close":1703},"2024-12-12",81.07,{"symbol":5,"time":2256,"open":2257,"high":1790,"low":1732,"close":2258},"2024-12-11",80.59,81.25,{"symbol":5,"time":2260,"open":1688,"high":2261,"low":1979,"close":2251},"2024-12-10",80.84,{"symbol":5,"time":2263,"open":970,"high":1702,"low":2264,"close":1748},"2024-12-09",80.5,{"symbol":5,"time":2266,"open":1740,"high":2267,"low":2268,"close":1069},"2024-12-06",81.4,80.86,{"symbol":5,"time":2270,"open":1962,"high":2271,"low":2272,"close":2273},"2024-12-05",80.92,80.13,80.73,{"symbol":5,"time":2275,"open":1065,"high":1745,"low":1077,"close":2276},"2024-12-04",80.58,{"symbol":5,"time":2278,"open":1749,"high":2276,"low":2279,"close":2280},"2024-12-03",79.6,79.98,{"symbol":5,"time":2282,"open":1749,"high":2283,"low":1068,"close":1745},"2024-12-02",81.02,{"symbol":5,"time":2285,"open":2286,"high":1624,"low":2287,"close":2288},"2024-11-29",80.62,80.21,80.49,{"symbol":5,"time":2290,"open":2268,"high":1624,"low":1692,"close":1698},"2024-11-27",{"symbol":5,"time":2292,"open":2293,"high":2294,"low":1684,"close":1786},"2024-11-26",80.74,81.16,{"symbol":5,"time":2296,"open":1627,"high":1745,"low":1623,"close":2297},"2024-11-25",80.63,{"symbol":5,"time":2299,"open":2300,"high":1716,"low":1693,"close":2301},"2024-11-22",78.93,79.54,{"symbol":5,"time":2303,"open":2304,"high":2142,"low":1650,"close":2305},"2024-11-21",77.8,78.86,{"symbol":5,"time":2307,"open":2308,"high":1086,"low":832,"close":2309},"2024-11-20",76.17,77.57,{"symbol":5,"time":2311,"open":1932,"high":839,"low":2312,"close":2313},"2024-11-19",75.16,76.32,{"symbol":5,"time":2315,"open":2188,"high":1941,"low":2316,"close":1559},"2024-11-18",76.83,{"symbol":5,"time":2318,"open":2264,"high":976,"low":840,"close":2319},"2024-11-15",77.11,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1730,"close":2119},"2024-11-14",81.94,82.27,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":1701,"close":2328},"2024-11-13",81.67,82.41,82.32,{"symbol":5,"time":2330,"open":1613,"high":2331,"low":2332,"close":2333},"2024-11-12",81.93,81.26,81.74,{"symbol":5,"time":2335,"open":2336,"high":1983,"low":2337,"close":1776},"2024-11-11",80.57,80.55,{"symbol":5,"time":2339,"open":1782,"high":2340,"low":1688,"close":2341},"2024-11-08",81.75,80.31,{"symbol":5,"time":2343,"open":1984,"high":2344,"low":1608,"close":1782},"2024-11-07",81.53,{"symbol":5,"time":2346,"open":2347,"high":1053,"low":2198,"close":1608},"2024-11-06",78.02,{"symbol":5,"time":2349,"open":2350,"high":2180,"low":1118,"close":1564},"2024-11-05",75.08,{"symbol":5,"time":2352,"open":819,"high":2353,"low":2354,"close":2355},"2024-11-04",75.3,74.28,74.9,{"symbol":5,"time":2357,"open":2358,"high":1189,"low":849,"close":2359},"2024-11-01",74.39,74.61,{"symbol":5,"time":2361,"open":2362,"high":1099,"low":828,"close":2363},"2024-10-31",77.83,74.59,{"symbol":5,"time":2365,"open":2181,"high":2366,"low":2367,"close":2368},"2024-10-30",75.4,74.27,74.35,{"symbol":5,"time":2370,"open":820,"high":845,"low":2371,"close":2372},"2024-10-29",74.56,75.52,{"symbol":5,"time":2374,"open":1667,"high":2375,"low":1582,"close":2169},"2024-10-28",75.85,{"symbol":5,"time":2377,"open":1571,"high":2378,"low":2379,"close":2380},"2024-10-25",75.53,74.63,74.82,{"symbol":5,"time":2382,"open":2383,"high":1953,"low":2384,"close":820},"2024-10-24",76.23,74.69,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":1667,"close":2180},"2024-10-23",75.64,76.25,{"symbol":5,"time":2390,"open":839,"high":2391,"low":1553,"close":2392},"2024-10-22",76.76,75.82,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2391,"close":1559},"2024-10-21",77.76,77.97,{"symbol":5,"time":2398,"open":1647,"high":850,"low":2399,"close":1099},"2024-10-18",77.34,{"symbol":5,"time":2401,"open":2402,"high":1099,"low":843,"close":1647},"2024-10-17",77.61,{"symbol":5,"time":2404,"open":2198,"high":1935,"low":837,"close":1086},"2024-10-16",{"symbol":5,"time":2406,"open":2407,"high":1661,"low":2408,"close":2409},"2024-10-15",76.94,76.65,77.38,{"symbol":5,"time":2411,"open":2412,"high":2316,"low":2413,"close":2414},"2024-10-14",76.14,75.99,76.77,{"symbol":5,"time":2416,"open":2170,"high":2417,"low":2418,"close":2419},"2024-10-11",76.08,74.54,75.94,{"symbol":5,"time":2421,"open":2154,"high":2313,"low":2367,"close":858},"2024-10-10",{"symbol":5,"time":2423,"open":2417,"high":2424,"low":2417,"close":1544},"2024-10-09",76.97,{"symbol":5,"time":2426,"open":1595,"high":2427,"low":1564,"close":832},"2024-10-08",76.49,{"symbol":5,"time":2429,"open":2414,"high":2430,"low":826,"close":2431},"2024-10-07",76.82,76,{"symbol":5,"time":2433,"open":837,"high":1809,"low":839,"close":2434},"2024-10-04",77.14,{"symbol":5,"time":2436,"open":1106,"high":1544,"low":2182,"close":2437},"2024-10-03",76.53,{"symbol":5,"time":2439,"open":1539,"high":2192,"low":2440,"close":2391},"2024-10-02",75.61,{"symbol":5,"time":2442,"open":2443,"high":2153,"low":1535,"close":1827},"2024-10-01",77.15,{"symbol":5,"time":2445,"open":1557,"high":2446,"low":2447,"close":2448},"2024-09-30",77.3,76.2,77.18,{"symbol":5,"time":2450,"open":1831,"high":2402,"low":2171,"close":1646},"2024-09-27",{"symbol":5,"time":2452,"open":1811,"high":1641,"low":1544,"close":2193},"2024-09-26",{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2378},"2024-09-25",75.83,76.44,75.45,{"symbol":5,"time":2459,"open":2383,"high":2460,"low":2461,"close":2462},"2024-09-24",76.57,76.01,76.04,{"symbol":5,"time":2464,"open":1585,"high":2308,"low":1545,"close":2465},"2024-09-23",76.12,{"symbol":5,"time":2467,"open":2468,"high":1915,"low":2469,"close":2387},"2024-09-20",75.22,74.79,{"symbol":5,"time":2471,"open":2472,"high":2437,"low":2473,"close":2174},"2024-09-19",76.33,75.04,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":1571,"close":2478},"2024-09-18",75.86,76.27,75.35,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2455,"close":2483},"2024-09-17",78.12,78.27,76.22,{"symbol":5,"time":2485,"open":2486,"high":1822,"low":1107,"close":2487},"2024-09-16",77.53,77.87,{"symbol":5,"time":2489,"open":2490,"high":1105,"low":2437,"close":1958},"2024-09-13",76.55,{"symbol":5,"time":2492,"open":2456,"high":1554,"low":1931,"close":2493},"2024-09-12",76.31,{"symbol":5,"time":2495,"open":2496,"high":1603,"low":1157,"close":2497},"2024-09-11",76.35,76.3,{"symbol":5,"time":2499,"open":2437,"high":2408,"low":2500,"close":2490},"2024-09-10",75.92,{"symbol":5,"time":2502,"open":2388,"high":1816,"low":2417,"close":832},"2024-09-09",{"symbol":5,"time":2504,"open":1557,"high":2505,"low":2506,"close":2507},"2024-09-06",77.51,75.73,75.84,{"symbol":5,"time":2509,"open":2510,"high":2399,"low":2490,"close":2391},"2024-09-05",77.32,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":1926,"close":2510},"2024-09-04",76.64,77.52,{"symbol":5,"time":2516,"open":837,"high":850,"low":2517,"close":2414},"2024-09-03",76.4,{"symbol":5,"time":2519,"open":1650,"high":2487,"low":2520,"close":2521},"2024-08-30",77.03,77.77,{"symbol":5,"time":2523,"open":2448,"high":2486,"low":2517,"close":2434},"2024-08-29",{"symbol":5,"time":2525,"open":1094,"high":2526,"low":2171,"close":1559},"2024-08-28",78.17,{"symbol":5,"time":2528,"open":2513,"high":2448,"low":1926,"close":2443},"2024-08-27",{"symbol":5,"time":2530,"open":1652,"high":1092,"low":2531,"close":2532},"2024-08-26",76.69,76.81,{"symbol":5,"time":2534,"open":2175,"high":1100,"low":2535,"close":2171},"2024-08-23",76.21,{"symbol":5,"time":2537,"open":2175,"high":2159,"low":2538,"close":2477},"2024-08-22",76.15,{"symbol":5,"time":2540,"open":1585,"high":1668,"low":1576,"close":2175},"2024-08-21",{"symbol":5,"time":2542,"open":2543,"high":2413,"low":2478,"close":2544},"2024-08-20",75.7,75.46,{"symbol":5,"time":2546,"open":2476,"high":2427,"low":1535,"close":2413},"2024-08-19",{"symbol":5,"time":2548,"open":2387,"high":2549,"low":2350,"close":2476},"2024-08-16",75.88,{"symbol":5,"time":2551,"open":1184,"high":2506,"low":2384,"close":1673},"2024-08-15",{"symbol":5,"time":2553,"open":2554,"high":834,"low":2554,"close":2555},"2024-08-14",73.86,74.38,{"symbol":5,"time":2557,"open":1127,"high":2358,"low":1127,"close":2367},"2024-08-13",{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":1207},"2024-08-12",74.41,74.62,73.1,{"symbol":5,"time":2564,"open":2565,"high":2170,"low":1895,"close":2566},"2024-08-09",73.73,74.42,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2569,"close":2565},"2024-08-08",73.07,74.25,{"symbol":5,"time":2572,"open":1156,"high":2358,"low":2562,"close":2573},"2024-08-07",73.17,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-08-06",71.96,73.92,71.79,72.65,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":1438},"2024-08-05",73.19,73.69,71.55,{"symbol":5,"time":2586,"open":1567,"high":1567,"low":2587,"close":2588},"2024-08-02",73.63,74,{"symbol":5,"time":2590,"open":1099,"high":1729,"low":2366,"close":2493},"2024-08-01",{"symbol":5,"time":2592,"open":2493,"high":2493,"low":2593,"close":1572},"2024-07-31",75.12,{"symbol":5,"time":2595,"open":2380,"high":1825,"low":2596,"close":2392},"2024-07-30",74.51,{"symbol":5,"time":2598,"open":1541,"high":1541,"low":2599,"close":2418},"2024-07-29",74.03,{"symbol":5,"time":2601,"open":1170,"high":2602,"low":1133,"close":828},"2024-07-26",74.97,{"symbol":5,"time":2604,"open":2605,"high":2358,"low":2606,"close":1895},"2024-07-25",72.8,72.6,{"symbol":5,"time":2608,"open":2609,"high":2577,"low":2610,"close":2611},"2024-07-24",73.78,72.39,72.69,{"symbol":5,"time":2613,"open":1189,"high":1189,"low":2614,"close":1194},"2024-07-23",73.6,{"symbol":5,"time":2616,"open":2617,"high":1571,"low":2618,"close":2312},"2024-07-22",74.65,74.09,{"symbol":5,"time":2620,"open":1667,"high":2375,"low":2621,"close":2622},"2024-07-19",74.08,74.33,{"symbol":5,"time":2624,"open":2625,"high":2399,"low":2170,"close":1540},"2024-07-18",74.7,{"symbol":5,"time":2627,"open":827,"high":2593,"low":1151,"close":2625},"2024-07-17",{"symbol":5,"time":2629,"open":2630,"high":2631,"low":1200,"close":2632},"2024-07-16",72.92,73.9,73.79,{"symbol":5,"time":2634,"open":2635,"high":849,"low":2636,"close":2637},"2024-07-15",71.16,71.07,72.43,{"symbol":5,"time":2639,"open":1468,"high":1441,"low":1379,"close":2640},"2024-07-12",71.53,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2643,"close":2645},"2024-07-11",67.88,70.4,70.14,{"symbol":5,"time":2647,"open":2648,"high":2643,"low":810,"close":1217},"2024-07-10",66.93,{"symbol":5,"time":2650,"open":1322,"high":1269,"low":2651,"close":2652},"2024-07-09",66.86,66.89,{"symbol":5,"time":2654,"open":1220,"high":2655,"low":2656,"close":1328},"2024-07-08",68.17,67.22,{"symbol":5,"time":2658,"open":2659,"high":1224,"low":2660,"close":1342},"2024-07-05",68.07,67.65,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":1224,"close":2665},"2024-07-03",68.64,68.72,68.3,{"symbol":5,"time":2667,"open":2668,"high":1864,"low":2669,"close":1284},"2024-07-02",67.77,67.7,{"symbol":5,"time":2671,"open":1292,"high":1224,"low":2672,"close":2673},"2024-07-01",67.24,67.74,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":1342},"2024-06-28",67.93,68.35,67.64,{"symbol":5,"time":2680,"open":2681,"high":1228,"low":1328,"close":2682},"2024-06-27",68.12,67.73,{"symbol":5,"time":2684,"open":1233,"high":1864,"low":2685,"close":2665},"2024-06-26",67.89,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2665,"close":2690},"2024-06-25",68.88,69.69,68.9,{"symbol":5,"time":2692,"open":2693,"high":1495,"low":2694,"close":2695},"2024-06-24",68.24,68.01,68.68,{"symbol":5,"time":2697,"open":2698,"high":1283,"low":2678,"close":2699},"2024-06-21",68.45,68.34,{"symbol":5,"time":2701,"open":2702,"high":1288,"low":2703,"close":2704},"2024-06-20",67.56,66.69,68.14,{"symbol":5,"time":2706,"open":1254,"high":2707,"low":1262,"close":2708},"2024-06-18",66.16,65.81,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":1907},"2024-06-17",64.01,65.7,63.79,{"symbol":5,"time":2715,"open":726,"high":2716,"low":722,"close":2717},"2024-06-14",64.82,64.26,{"symbol":5,"time":2719,"open":732,"high":732,"low":726,"close":36},"2024-06-13",{"symbol":5,"time":2721,"open":2722,"high":1869,"low":2723,"close":1249},"2024-06-12",67.13,65.86,{"symbol":5,"time":2725,"open":1318,"high":2726,"low":2727,"close":2728},"2024-06-11",67.21,66.1,66.97,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":1321},"2024-06-10",65.88,67.37,65.68,{"symbol":5,"time":2735,"open":1329,"high":802,"low":2736,"close":2737},"2024-06-07",65.82,65.94,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-06-06",65.48,66.52,65.34,66.31,{"symbol":5,"time":2745,"open":2746,"high":2736,"low":2747,"close":1907},"2024-06-05",65.54,65.06,{"symbol":5,"time":2749,"open":75,"high":2750,"low":2751,"close":2752},"2024-06-04",65.99,65.07,65.35,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":744},"2024-06-03",66.15,66.29,65.1,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":86,"close":2755},"2024-05-31",64.78,66.22,{"symbol":5,"time":2763,"open":2764,"high":731,"low":86,"close":2760},"2024-05-30",65.95,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":1250},"2024-05-29",66.4,66.51,66.06,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2651},"2024-05-28",68.04,68.23,66.54,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":1287},"2024-05-24",68.47,68.91,68.25,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2777},"2024-05-23",69.38,69.66,68.26,{"symbol":5,"time":2786,"open":2787,"high":1364,"low":1246,"close":2788},"2024-05-22",68.92,69.05,{"symbol":5,"time":2790,"open":1868,"high":2791,"low":1228,"close":2792},"2024-05-21",69.33,68.79,{"symbol":5,"time":2794,"open":2795,"high":2689,"low":1282,"close":1505},"2024-05-20",69.01,{"symbol":5,"time":2797,"open":2798,"high":1457,"low":1224,"close":1510},"2024-05-17",69.98,{"symbol":5,"time":2800,"open":2788,"high":1854,"low":1391,"close":2801},"2024-05-16",70.33,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":1299,"close":2806},"2024-05-15",68.08,69.06,68.86,{"symbol":5,"time":2808,"open":2772,"high":1282,"low":2809,"close":2810},"2024-05-14",67.57,67.78,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-05-13",67.47,68.21,67.32,67.87,{"symbol":5,"time":2818,"open":2819,"high":2722,"low":1335,"close":743},"2024-05-10",66.71,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":1311},"2024-05-09",67.45,67.63,66.35,{"symbol":5,"time":2826,"open":2809,"high":2685,"low":2827,"close":2828},"2024-05-08",67.36,67.72,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2831,"close":1304},"2024-05-07",66.44,67.71,{"symbol":5,"time":2834,"open":2768,"high":2835,"low":732,"close":2836},"2024-05-06",66.96,66.42,{"symbol":5,"time":2838,"open":2839,"high":1271,"low":2707,"close":2840},"2024-05-03",66.68,66.25,{"symbol":5,"time":2842,"open":2843,"high":2643,"low":2844,"close":1255},"2024-05-02",67.4,65.56,{"symbol":5,"time":2846,"open":2847,"high":1255,"low":2848,"close":2849},"2024-05-01",65.5,65.3,65.37,{"symbol":5,"time":2851,"open":2761,"high":1311,"low":2844,"close":2733},"2024-04-30",{"symbol":5,"time":2853,"open":1318,"high":2685,"low":1265,"close":1313},"2024-04-29",{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2856,"close":1354},"2024-04-26",66.45,67.2,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-04-25",67.15,67.5,66.2,66.76,{"symbol":5,"time":2865,"open":808,"high":2866,"low":2867,"close":2868},"2024-04-24",67.96,67.17,67.52,{"symbol":5,"time":2870,"open":2871,"high":1218,"low":1328,"close":2668},"2024-04-23",68.09,{"symbol":5,"time":2873,"open":1220,"high":2874,"low":2827,"close":2875},"2024-04-22",68.55,68.2,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":743,"close":2880},"2024-04-19",67.3,67.6,67.44,{"symbol":5,"time":2882,"open":2883,"high":1342,"low":2884,"close":2722},"2024-04-18",66.99,66.6,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":1344},"2024-04-17",68.42,68.53,67.49,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2643,"close":2676},"2024-04-16",68.67,68.82,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2887},"2024-04-15",70.02,70.24,68.37,{"symbol":5,"time":2900,"open":2798,"high":1365,"low":1386,"close":2901},"2024-04-12",69.26,{"symbol":5,"time":2903,"open":1526,"high":1419,"low":1526,"close":2904},"2024-04-11",70.57,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-04-10",71,71.05,69.7,69.97,{"symbol":5,"time":2912,"open":2907,"high":1141,"low":2907,"close":1428},"2024-04-09",{"symbol":5,"time":2914,"open":2915,"high":2584,"low":1208,"close":2916},"2024-04-08",71.13,71.06,{"symbol":5,"time":2918,"open":1430,"high":1141,"low":2636,"close":2915},"2024-04-05",{"symbol":5,"time":2920,"open":1454,"high":1195,"low":1508,"close":2921},"2024-04-04",71.61,{"symbol":5,"time":2923,"open":2924,"high":2610,"low":1199,"close":1412},"2024-04-03",71.41,{"symbol":5,"time":2926,"open":2927,"high":851,"low":2924,"close":1445},"2024-04-02",71.52,{"symbol":5,"time":2929,"open":1200,"high":1188,"low":1428,"close":1141},"2024-04-01",{"symbol":5,"time":2931,"open":2932,"high":2933,"low":1207,"close":1843},"2024-03-28",73.4,74.07,{"symbol":5,"time":2935,"open":1407,"high":2936,"low":1407,"close":2937},"2024-03-27",73.65,73.62,{"symbol":5,"time":2939,"open":1431,"high":2940,"low":2941,"close":2942},"2024-03-26",72.55,71.91,72.4,{"symbol":5,"time":2944,"open":1175,"high":1835,"low":2578,"close":2945},"2024-03-25",72.01,{"symbol":5,"time":2947,"open":2948,"high":1153,"low":2949,"close":2950},"2024-03-22",72.61,71.6,71.9,{"symbol":5,"time":2952,"open":2953,"high":2543,"low":1439,"close":1846},"2024-03-21",73.48,{"symbol":5,"time":2955,"open":2956,"high":2366,"low":2957,"close":1832},"2024-03-20",74.47,73.93,{"symbol":5,"time":2959,"open":1582,"high":2960,"low":2961,"close":2617},"2024-03-19",75.37,74.53,{"symbol":5,"time":2963,"open":2964,"high":2180,"low":2965,"close":2966},"2024-03-18",75.87,75.01,75.09,{"symbol":5,"time":2968,"open":2388,"high":2460,"low":2969,"close":1568},"2024-03-15",75.13,{"symbol":5,"time":2971,"open":1951,"high":2434,"low":2549,"close":2496},"2024-03-14",{"symbol":5,"time":2973,"open":2434,"high":1820,"low":2391,"close":2974},"2024-03-13",77.02,{"symbol":5,"time":2976,"open":1563,"high":2977,"low":1554,"close":2978},"2024-03-12",77.42,77.09,{"symbol":5,"time":2980,"open":2981,"high":1105,"low":2982,"close":1100},"2024-03-11",76.85,76.46,{"symbol":5,"time":2984,"open":1560,"high":2486,"low":1088,"close":2414},"2024-03-08",{"symbol":5,"time":2986,"open":1107,"high":2987,"low":1107,"close":2988},"2024-03-07",77.96,77.46,{"symbol":5,"time":2990,"open":1805,"high":1694,"low":2195,"close":2531},"2024-03-06",{"symbol":5,"time":2992,"open":2993,"high":1801,"low":2994,"close":2160},"2024-03-05",78.63,77.54,{"symbol":5,"time":2996,"open":2997,"high":2137,"low":1756,"close":2998},"2024-03-04",78.51,79.08,{"symbol":5,"time":3000,"open":3001,"high":1777,"low":3002,"close":2226},"2024-03-01",78.9,78.53,{"symbol":5,"time":3004,"open":1979,"high":3005,"low":3006,"close":2135},"2024-02-29",79.7,78.44,{"symbol":5,"time":3008,"open":3009,"high":2998,"low":3010,"close":1756},"2024-02-28",78.94,78.23,{"symbol":5,"time":3012,"open":2279,"high":3013,"low":1821,"close":1076},"2024-02-27",79.79,{"symbol":5,"time":3015,"open":1969,"high":1731,"low":1694,"close":3016},"2024-02-26",79.51,{"symbol":5,"time":3018,"open":2279,"high":3019,"low":1053,"close":3020},"2024-02-23",80.09,79.82,{"symbol":5,"time":3022,"open":3023,"high":2137,"low":2481,"close":3024},"2024-02-22",78.4,79.46,{"symbol":5,"time":3026,"open":2388,"high":2486,"low":2465,"close":1831},"2024-02-21",{"symbol":5,"time":3028,"open":3029,"high":1650,"low":3030,"close":3031},"2024-02-20",76.91,76.36,76.74,{"symbol":5,"time":3033,"open":2514,"high":2160,"low":2192,"close":1557},"2024-02-16",{"symbol":5,"time":3035,"open":2434,"high":3036,"low":2978,"close":2347},"2024-02-15",78.04,{"symbol":5,"time":3038,"open":2189,"high":2316,"low":1539,"close":3031},"2024-02-14",{"symbol":5,"time":3040,"open":3041,"high":2180,"low":2469,"close":1952},"2024-02-13",75.54,{"symbol":5,"time":3043,"open":3031,"high":843,"low":3041,"close":2437},"2024-02-12",{"symbol":5,"time":3045,"open":3046,"high":2212,"low":1559,"close":1098},"2024-02-09",78.57,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":2140},"2024-02-08",78.13,78.66,77.36,{"symbol":5,"time":3053,"open":2387,"high":2221,"low":1546,"close":1099},"2024-02-07",{"symbol":5,"time":3055,"open":2362,"high":2300,"low":2395,"close":3056},"2024-02-06",78.73,{"symbol":5,"time":3058,"open":837,"high":1809,"low":839,"close":1644},"2024-02-05",{"symbol":5,"time":3060,"open":2198,"high":1645,"low":2443,"close":3061},"2024-02-02",77.89,{"symbol":5,"time":3063,"open":1660,"high":1651,"low":2163,"close":1635},"2024-02-01",{"symbol":5,"time":3065,"open":2164,"high":2150,"low":2424,"close":1815},"2024-01-31",{"symbol":5,"time":3067,"open":2446,"high":1948,"low":2193,"close":1086},"2024-01-30",{"symbol":5,"time":3069,"open":1549,"high":3049,"low":1549,"close":2487},"2024-01-29",{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-01-26",78.56,78.89,77.04,77.28,{"symbol":5,"time":3077,"open":1639,"high":3078,"low":1639,"close":2140},"2024-01-25",78.68,{"symbol":5,"time":3080,"open":2146,"high":2146,"low":1554,"close":1951},"2024-01-24",{"symbol":5,"time":3082,"open":2514,"high":2164,"low":2316,"close":2319},"2024-01-23",{"symbol":5,"time":3084,"open":2448,"high":1101,"low":840,"close":837},"2024-01-22",{"symbol":5,"time":3086,"open":3087,"high":2166,"low":3088,"close":843},"2024-01-19",75.71,75.6,{"symbol":5,"time":3090,"open":2375,"high":2171,"low":2174,"close":1553},"2024-01-18",{"symbol":5,"time":3092,"open":1922,"high":2154,"low":1925,"close":2543},"2024-01-17",{"symbol":5,"time":3094,"open":3095,"high":1935,"low":3096,"close":2447},"2024-01-16",77.66,75.77,{"symbol":5,"time":3098,"open":2176,"high":2136,"low":3099,"close":2396},"2024-01-12",75.1,{"symbol":5,"time":3101,"open":3102,"high":1118,"low":1159,"close":3103},"2024-01-11",73.87,74.88,{"symbol":5,"time":3105,"open":3106,"high":1180,"low":1188,"close":1150},"2024-01-10",72.97,{"symbol":5,"time":3108,"open":2562,"high":1530,"low":3109,"close":3110},"2024-01-09",72.77,73.16,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":1188,"close":2583},"2024-01-08",73,73.72,{"symbol":5,"time":3116,"open":2605,"high":1158,"low":2611,"close":3117},"2024-01-05",72.84,{"symbol":5,"time":3119,"open":2609,"high":1586,"low":3120,"close":1173},"2024-01-04",73.51,{"symbol":5,"time":3122,"open":3123,"high":1586,"low":3124,"close":1151},"2024-01-03",73.98,73.42,{"symbol":5,"time":3126,"open":3127,"high":1598,"low":3128,"close":825},"2024-01-02",75.28,73.99,{"symbol":5,"time":3130,"open":1572,"high":2964,"low":3131,"close":2378},"2023-12-29",75.06,{"symbol":5,"time":3133,"open":1572,"high":3134,"low":1952,"close":2507},"2023-12-28",76.1,{"symbol":5,"time":3136,"open":2207,"high":2194,"low":2353,"close":3088},"2023-12-27",{"symbol":5,"time":3138,"open":1832,"high":3139,"low":3140,"close":1673},"2023-12-26",75.51,74.68,{"symbol":5,"time":3142,"open":3143,"high":2468,"low":3144,"close":1832},"2023-12-22",74.36,74.19,{"symbol":5,"time":3146,"open":2170,"high":1183,"low":2587,"close":3147},"2023-12-21",74.16,{"symbol":5,"time":3149,"open":2478,"high":2372,"low":3150,"close":2599},"2023-12-20",74.02,{"symbol":5,"time":3152,"open":2366,"high":845,"low":1118,"close":3153},"2023-12-19",75.43,{"symbol":5,"time":3155,"open":2388,"high":2981,"low":1553,"close":1932},"2023-12-18",{"symbol":5,"time":3157,"open":2174,"high":2513,"low":1184,"close":2308},"2023-12-15",{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3140},"2023-12-14",73.8,75.11,73.66,{"symbol":5,"time":3164,"open":3165,"high":1895,"low":1134,"close":3166},"2023-12-13",72.24,73.18,{"symbol":5,"time":3168,"open":1141,"high":1525,"low":3169,"close":3170},"2023-12-12",71.51,72.05,{"symbol":5,"time":3172,"open":1380,"high":1842,"low":813,"close":1445},"2023-12-11",{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3175,"close":2801},"2023-12-08",69.94,70.56,{"symbol":5,"time":3178,"open":813,"high":1387,"low":3175,"close":1492},"2023-12-07",{"symbol":5,"time":3180,"open":2644,"high":822,"low":3181,"close":3182},"2023-12-06",70.04,70.12,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2023-12-05",70.84,71.04,69.89,70.13,{"symbol":5,"time":3190,"open":2644,"high":3191,"low":1485,"close":2635},"2023-12-04",71.48,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2023-12-01",70.23,70.87,70.08,70.82,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":1468},"2023-11-30",70.39,70.52,69.8,{"symbol":5,"time":3204,"open":2949,"high":1185,"low":1504,"close":3182},"2023-11-29",{"symbol":5,"time":3206,"open":3207,"high":2927,"low":3207,"close":1424},"2023-11-28",70.7,{"symbol":5,"time":3209,"open":3210,"high":1424,"low":1879,"close":3211},"2023-11-27",70.95,70.77,{"symbol":5,"time":3213,"open":3214,"high":1430,"low":3214,"close":1147},"2023-11-24",70.93,{"symbol":5,"time":3216,"open":1465,"high":1199,"low":1465,"close":1522},"2023-11-22",{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":1873},"2023-11-21",69.92,70.5,69.81,{"symbol":5,"time":3223,"open":1500,"high":2896,"low":3224,"close":3202},"2023-11-20",68.96,{"symbol":5,"time":3226,"open":2792,"high":1865,"low":3227,"close":3228},"2023-11-17",68.78,69.53,{"symbol":5,"time":3230,"open":2892,"high":1868,"low":2773,"close":3231},"2023-11-16",68.48,{"symbol":5,"time":3233,"open":1322,"high":2792,"low":2815,"close":1293},"2023-11-15",{"symbol":5,"time":3235,"open":799,"high":1344,"low":3236,"close":1908},"2023-11-14",66.73,{"symbol":5,"time":3238,"open":3239,"high":2727,"low":2742,"close":2733},"2023-11-13",65.77,{"symbol":5,"time":3241,"open":3242,"high":732,"low":3243,"close":2764},"2023-11-10",64.94,64.76,{"symbol":5,"time":3245,"open":1254,"high":1902,"low":3246,"close":734},"2023-11-09",64.49,{"symbol":5,"time":3248,"open":2737,"high":3249,"low":3250,"close":1907},"2023-11-08",65.96,65.27,{"symbol":5,"time":3252,"open":3253,"high":3253,"low":3254,"close":3239},"2023-11-07",66.58,65.69,{"symbol":5,"time":3256,"open":2840,"high":1903,"low":2708,"close":3257},"2023-11-06",66.28,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3260,"close":1255},"2023-11-03",64.05,66.92,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2023-11-02",62.6,63.82,62.14,63.65,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":747,"close":3272},"2023-11-01",64.39,65.21,64.96,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3275,"close":3277},"2023-10-31",63.93,64.59,64.47,{"symbol":5,"time":3279,"open":3280,"high":722,"low":3281,"close":3282},"2023-10-30",63.67,63.2,63.75,{"symbol":5,"time":3284,"open":92,"high":3285,"low":3286,"close":115},"2023-10-27",63.81,62.79,{"symbol":5,"time":3288,"open":98,"high":3289,"low":3290,"close":3291},"2023-10-26",64.37,63.32,63.42,{"symbol":5,"time":3293,"open":3294,"high":787,"low":3295,"close":3296},"2023-10-25",64.93,63.97,64.09,{"symbol":5,"time":3298,"open":804,"high":1268,"low":3299,"close":1261},"2023-10-24",64.69,{"symbol":5,"time":3301,"open":3254,"high":3302,"low":3242,"close":3303},"2023-10-23",66,65.02,{"symbol":5,"time":3305,"open":3306,"high":2774,"low":2733,"close":3307},"2023-10-20",66.46,65.74,{"symbol":5,"time":3309,"open":2755,"high":2824,"low":3310,"close":3311},"2023-10-19",65.22,65.44,{"symbol":5,"time":3313,"open":1311,"high":2857,"low":816,"close":3314},"2023-10-18",66.03,{"symbol":5,"time":3316,"open":1323,"high":2827,"low":2767,"close":2867},"2023-10-17",{"symbol":5,"time":3318,"open":2727,"high":3319,"low":3249,"close":3320},"2023-10-16",66.9,66.77,{"symbol":5,"time":3322,"open":2764,"high":738,"low":1261,"close":744},"2023-10-13",{"symbol":5,"time":3324,"open":2814,"high":2814,"low":2712,"close":3249},"2023-10-12",{"symbol":5,"time":3326,"open":1332,"high":3327,"low":1236,"close":2699},"2023-10-11",68.6,{"symbol":5,"time":3329,"open":1332,"high":1900,"low":2889,"close":1223},"2023-10-10",{"symbol":5,"time":3331,"open":3332,"high":2898,"low":1869,"close":3333},"2023-10-09",67.43,68.18,{"symbol":5,"time":3335,"open":3336,"high":2655,"low":3337,"close":3338},"2023-10-06",67.19,66.82,67.84,{"symbol":5,"time":3340,"open":3341,"high":2668,"low":802,"close":2669},"2023-10-05",67.46,{"symbol":5,"time":3343,"open":2889,"high":2678,"low":3319,"close":1344},"2023-10-04",{"symbol":5,"time":3345,"open":1908,"high":2866,"low":2728,"close":2878},"2023-10-03",{"symbol":5,"time":3347,"open":2868,"high":3348,"low":2656,"close":808},"2023-10-02",67.99,{"symbol":5,"time":3350,"open":1236,"high":1293,"low":2889,"close":2673},"2023-09-29",{"symbol":5,"time":3352,"open":2726,"high":2779,"low":1318,"close":3338},"2023-09-28",{"symbol":5,"time":3354,"open":3355,"high":3355,"low":808,"close":2875},"2023-09-27",69.04,{"symbol":5,"time":3357,"open":3358,"high":1519,"low":2898,"close":2663},"2023-09-26",69.62,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":1865},"2023-09-25",69.4,69.86,69.24,{"symbol":5,"time":3365,"open":1503,"high":1476,"low":1245,"close":3366},"2023-09-22",69.61,{"symbol":5,"time":3368,"open":1495,"high":3369,"low":3370,"close":3371},"2023-09-21",69.93,68.97,69.21,[3373,3379,3384,3389,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3443,3448,3453,3458,3463,3468,3473,3476,3481,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3639,3644,3648,3653,3658,3662,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3725,3730,3735,3739,3744,3749,3753,3758,3763,3768,3773,3778,3783,3788,3792,3797,3802,3807,3811,3815,3820,3825,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4127,4132,4137,4142,4147,4151,4156,4160,4165,4170,4175,4180,4185,4190,4194,4197,4202,4207,4211,4215,4218,4222,4226,4231,4234,4239,4244,4249,4254,4258,4263,4268,4272,4276,4280,4285,4290,4295,4299,4304,4308,4313,4318,4323,4328,4333,4337,4342,4347,4352,4357,4362,4367,4372,4377,4381,4385,4390,4393,4398,4403,4408,4413,4417,4419,4423,4428,4433,4437,4442,4446,4451,4456,4461,4464,4469,4474,4479,4484,4487,4492,4497,4502,4506,4511,4515,4520,4524,4529,4534,4539,4544,4549,4554,4559,4563,4567,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4620,4625,4630,4635,4640,4644],{"symbol":3374,"time":17,"open":3375,"high":3376,"low":3377,"close":3378},"SPY",761.31,762,757.97,761.69,{"symbol":3374,"time":23,"open":3380,"high":3381,"low":3382,"close":3383},763.15,763.57,759.96,762.6,{"symbol":3374,"time":28,"open":3385,"high":3386,"low":3387,"close":3388},759.5,761.67,749.6,754.05,{"symbol":3374,"time":34,"open":3390,"high":3391,"low":3392,"close":3393},760.12,760.35,756.15,757.39,{"symbol":3374,"time":40,"open":3395,"high":3396,"low":3397,"close":3398},759,763.52,757.93,760.88,{"symbol":3374,"time":46,"open":3400,"high":3401,"low":3402,"close":3403},764.72,766.38,763.6,764.29,{"symbol":3374,"time":52,"open":3405,"high":3406,"low":3407,"close":3408},758.03,760.11,756.64,757.83,{"symbol":3374,"time":58,"open":3410,"high":3411,"low":3412,"close":3413},764.08,764.47,760.94,762.4,{"symbol":3374,"time":63,"open":3415,"high":3416,"low":3417,"close":3418},769.07,769.7,765.14,765.96,{"symbol":3374,"time":68,"open":3420,"high":3421,"low":3422,"close":3423},772.01,772.87,769,770.19,{"symbol":3374,"time":73,"open":3425,"high":3426,"low":3427,"close":3428},767.9,774.03,767.45,773.17,{"symbol":3374,"time":79,"open":3430,"high":3431,"low":3432,"close":3433},762.45,766.43,761.73,765.16,{"symbol":3374,"time":85,"open":3435,"high":3436,"low":3437,"close":3438},762.01,764.67,759.48,761.78,{"symbol":3374,"time":91,"open":3440,"high":3441,"low":3400,"close":3442},767.33,768,767.05,{"symbol":3374,"time":97,"open":3444,"high":3445,"low":3446,"close":3447},771.76,775.3,768.31,769.35,{"symbol":3374,"time":102,"open":3449,"high":3450,"low":3451,"close":3452},768.5,772.36,767.16,771.1,{"symbol":3374,"time":108,"open":3454,"high":3455,"low":3456,"close":3457},764.73,767.35,763.93,766.08,{"symbol":3374,"time":113,"open":3459,"high":3460,"low":3461,"close":3462},766.16,766.78,763.05,765.91,{"symbol":3374,"time":119,"open":3464,"high":3465,"low":3466,"close":3467},764.78,765.22,762.08,763.47,{"symbol":3374,"time":124,"open":3469,"high":3470,"low":3471,"close":3472},766.05,767.85,764.17,765.72,{"symbol":3374,"time":130,"open":3418,"high":3474,"low":3475,"close":3383},768.15,762.04,{"symbol":3374,"time":135,"open":3477,"high":3478,"low":3479,"close":3480},770.36,772.47,768.1,769.06,{"symbol":3374,"time":140,"open":3482,"high":3483,"low":3484,"close":3427},768.7,769.5,766.92,{"symbol":3374,"time":145,"open":3486,"high":3487,"low":3488,"close":3489},776.18,776.78,772.51,772.67,{"symbol":3374,"time":150,"open":3491,"high":3492,"low":3493,"close":3494},778.54,778.8,775.43,776.34,{"symbol":3374,"time":155,"open":3496,"high":3497,"low":3498,"close":3499},774.87,779.37,774.11,777.88,{"symbol":3374,"time":161,"open":3501,"high":3502,"low":3503,"close":3504},774.71,774.9,771.28,772.49,{"symbol":3374,"time":165,"open":3506,"high":3507,"low":3508,"close":3509},774.53,774.61,769.2,770.56,{"symbol":3374,"time":169,"open":3511,"high":3512,"low":3513,"close":3514},772.6,775.05,771.62,773.03,{"symbol":3374,"time":175,"open":3516,"high":3517,"low":3518,"close":3519},771.02,773.92,769.61,773.26,{"symbol":3374,"time":181,"open":3521,"high":3522,"low":3523,"close":3524},770.21,771.82,767.46,768.56,{"symbol":3374,"time":186,"open":3526,"high":3527,"low":3528,"close":3529},775.85,776.85,769.51,769.79,{"symbol":3374,"time":192,"open":3531,"high":3532,"low":3533,"close":3534},760.63,773.41,760.52,771.33,{"symbol":3374,"time":198,"open":3536,"high":3537,"low":3538,"close":3539},749.44,758.58,748.8,757.67,{"symbol":3374,"time":204,"open":3541,"high":3542,"low":3543,"close":3544},744.68,748.9,737.68,747.03,{"symbol":3374,"time":210,"open":3546,"high":3547,"low":3548,"close":3549},736.05,742.45,734.59,741.69,{"symbol":3374,"time":215,"open":3551,"high":3552,"low":3553,"close":3554},739.97,742.68,729.1,729.46,{"symbol":3374,"time":221,"open":3556,"high":3557,"low":3558,"close":3559},739.19,742.79,735.98,740.86,{"symbol":3374,"time":227,"open":3561,"high":3562,"low":3563,"close":3564},744.91,745.53,735.87,739.09,{"symbol":3374,"time":233,"open":3566,"high":3567,"low":3568,"close":3569},738.51,743.72,737.29,738.93,{"symbol":3374,"time":238,"open":3571,"high":3572,"low":3573,"close":3574},739.37,742.56,735.21,738.18,{"symbol":3374,"time":244,"open":3576,"high":3577,"low":3578,"close":3579},746.62,750.02,746.37,747.41,{"symbol":3374,"time":250,"open":3581,"high":3582,"low":3583,"close":3584},746.29,749.04,744.18,748.28,{"symbol":3374,"time":256,"open":3586,"high":3587,"low":3588,"close":3589},747.06,748.73,741.51,742.09,{"symbol":3374,"time":261,"open":3591,"high":3592,"low":3593,"close":3594},742.08,747.29,740.8,743.29,{"symbol":3374,"time":264,"open":3596,"high":3597,"low":3598,"close":3599},752.76,754.57,747.88,750.72,{"symbol":3374,"time":270,"open":3601,"high":3602,"low":3603,"close":3604},754.24,755.58,750.2,754.81,{"symbol":3374,"time":275,"open":3606,"high":3607,"low":3608,"close":3609},750.91,753.34,748.66,751.83,{"symbol":3374,"time":280,"open":3611,"high":3612,"low":3613,"close":3614},752.47,753.91,748,749.17,{"symbol":3374,"time":286,"open":3616,"high":3617,"low":3618,"close":3619},752.05,755.42,748.1,754.95,{"symbol":3374,"time":292,"open":3621,"high":3622,"low":3623,"close":3624},747.35,751.97,745.59,751.71,{"symbol":3374,"time":298,"open":3626,"high":3627,"low":3628,"close":3629},743.16,746.15,739.51,745.4,{"symbol":3374,"time":304,"open":3631,"high":3632,"low":3633,"close":3634},750.22,750.96,745.21,747.71,{"symbol":3374,"time":309,"open":3636,"high":3637,"low":3579,"close":3638},748.74,752.41,751.28,{"symbol":3374,"time":315,"open":3640,"high":3641,"low":3642,"close":3643},747.4,751.31,740.03,744.78,{"symbol":3374,"time":321,"open":3645,"high":3536,"low":3646,"close":3647},745,742.38,745.76,{"symbol":3374,"time":326,"open":3649,"high":3650,"low":3651,"close":3652},741.29,748.02,740.89,746.77,{"symbol":3374,"time":332,"open":3654,"high":3655,"low":3656,"close":3657},736.53,741.56,732.09,741,{"symbol":3374,"time":338,"open":3659,"high":3654,"low":3660,"close":3661},728.95,716.58,728.99,{"symbol":3374,"time":344,"open":3663,"high":3571,"low":3664,"close":3665},738.91,729.6,734.3,{"symbol":3374,"time":350,"open":3667,"high":3668,"low":3669,"close":3670},735.17,739.95,730.84,733.24,{"symbol":3374,"time":355,"open":3672,"high":3673,"low":3674,"close":3675},733.81,739.63,732.3,733.58,{"symbol":3374,"time":359,"open":3677,"high":3678,"low":3679,"close":3680},747.7,750.18,743.13,744.39,{"symbol":3374,"time":364,"open":3682,"high":3683,"low":3684,"close":3685},747.76,748.23,743.86,746.74,{"symbol":3374,"time":369,"open":3687,"high":3688,"low":3689,"close":3690},751.29,752.15,739.22,740.96,{"symbol":3374,"time":375,"open":3692,"high":3693,"low":3694,"close":3695},754.55,755.44,749.88,750.33,{"symbol":3374,"time":380,"open":3697,"high":3698,"low":3699,"close":3700},751.85,756.68,751.76,754.83,{"symbol":3374,"time":385,"open":3702,"high":3703,"low":3704,"close":3705},740.71,744.44,735.03,741.75,{"symbol":3374,"time":390,"open":3707,"high":3708,"low":3709,"close":3710},728.76,740,724.41,737.76,{"symbol":3374,"time":396,"open":3712,"high":3713,"low":3714,"close":3715},733.39,738.38,725.33,725.43,{"symbol":3374,"time":402,"open":3717,"high":3718,"low":3719,"close":3720},743.63,746.9,722.59,737.05,{"symbol":3374,"time":408,"open":3722,"high":3723,"low":3724,"close":3689},743.36,745.34,738.19,{"symbol":3374,"time":414,"open":3726,"high":3727,"low":3728,"close":3729},752.31,752.82,735.53,737.55,{"symbol":3374,"time":420,"open":3731,"high":3732,"low":3733,"close":3734},752.1,758.31,751.47,757.09,{"symbol":3374,"time":426,"open":3736,"high":3737,"low":3738,"close":3601},758.15,758.8,753.57,{"symbol":3374,"time":432,"open":3740,"high":3741,"low":3742,"close":3743},757.03,760.4,756.75,759.57,{"symbol":3374,"time":437,"open":3745,"high":3746,"low":3747,"close":3748},755.36,760.28,754.69,758.54,{"symbol":3374,"time":442,"open":3750,"high":3751,"low":3747,"close":3752},755.9,758.08,756.48,{"symbol":3374,"time":448,"open":3754,"high":3755,"low":3756,"close":3757},750.25,755.15,749.23,754.6,{"symbol":3374,"time":453,"open":3759,"high":3760,"low":3761,"close":3762},750.88,751.38,748.22,750.46,{"symbol":3374,"time":458,"open":3764,"high":3765,"low":3766,"close":3767},750.01,752.13,748.37,750.59,{"symbol":3374,"time":463,"open":3769,"high":3770,"low":3771,"close":3772},746.24,748.94,744.48,745.64,{"symbol":3374,"time":469,"open":3774,"high":3775,"low":3776,"close":3777},738.64,744.87,737.03,742.72,{"symbol":3374,"time":473,"open":3779,"high":3780,"low":3781,"close":3782},735.71,741.87,733.89,741.25,{"symbol":3374,"time":479,"open":3784,"high":3785,"low":3786,"close":3787},734.78,737.65,731.53,733.73,{"symbol":3374,"time":484,"open":3789,"high":3790,"low":3712,"close":3791},739.83,741.42,738.65,{"symbol":3374,"time":490,"open":3793,"high":3794,"low":3795,"close":3796},741.79,743.46,737.96,739.17,{"symbol":3374,"time":496,"open":3798,"high":3799,"low":3800,"close":3801},743.65,749.53,743.56,748.17,{"symbol":3374,"time":502,"open":3803,"high":3804,"low":3805,"close":3806},738.47,743.91,735.47,742.31,{"symbol":3374,"time":508,"open":3808,"high":3809,"low":3810,"close":3574},736.89,738.84,731.83,{"symbol":3374,"time":513,"open":3812,"high":3813,"low":3812,"close":3814},736.45,740.79,739.3,{"symbol":3374,"time":519,"open":3816,"high":3817,"low":3818,"close":3819},734.93,738.08,734.57,737.62,{"symbol":3374,"time":524,"open":3821,"high":3822,"low":3823,"close":3824},735.05,736.13,729.75,731.58,{"symbol":3374,"time":529,"open":3826,"high":3548,"low":3827,"close":3828},728.16,727.82,733.83,{"symbol":3374,"time":535,"open":3830,"high":3831,"low":3832,"close":3833},721.77,725.04,721.49,723.77,{"symbol":3374,"time":539,"open":3835,"high":3836,"low":3837,"close":3838},720.07,722.12,714.99,718.01,{"symbol":3374,"time":544,"open":3840,"high":3841,"low":3842,"close":3843},721.25,724.87,720.47,720.65,{"symbol":3374,"time":549,"open":3845,"high":3846,"low":3847,"close":3848},714.63,719.79,710.45,718.66,{"symbol":3374,"time":552,"open":3850,"high":3851,"low":3852,"close":3853},711,712.2,708.37,711.58,{"symbol":3374,"time":557,"open":3855,"high":3856,"low":3857,"close":3858},711.82,712.88,709.25,711.69,{"symbol":3374,"time":562,"open":3860,"high":3861,"low":3862,"close":3863},713.17,715.63,712.3,715.17,{"symbol":3374,"time":568,"open":3865,"high":3866,"low":3867,"close":3868},710.75,714.47,709.01,713.94,{"symbol":3374,"time":573,"open":3870,"high":3871,"low":3872,"close":3873},709.5,712.36,702.28,708.45,{"symbol":3374,"time":578,"open":3875,"high":3876,"low":3877,"close":3878},709.15,711.45,708.22,711.21,{"symbol":3374,"time":584,"open":3880,"high":3881,"low":3882,"close":3883},710.28,711.28,702.64,704.08,{"symbol":3374,"time":589,"open":3885,"high":3886,"low":3887,"close":3888},708.78,709.91,706.14,708.72,{"symbol":3374,"time":594,"open":3887,"high":3890,"low":3891,"close":3892},712.39,705.76,710.14,{"symbol":3374,"time":599,"open":3894,"high":3895,"low":3896,"close":3897},701.06,702.78,698.53,701.66,{"symbol":3374,"time":604,"open":3899,"high":3900,"low":3901,"close":3902},695.26,700.28,694.2,699.94,{"symbol":3374,"time":608,"open":3904,"high":3905,"low":3906,"close":3907},687.69,694.58,687.66,694.46,{"symbol":3374,"time":613,"open":3909,"high":3910,"low":3911,"close":3912},677.41,686.3,676.58,686.1,{"symbol":3374,"time":617,"open":3914,"high":3915,"low":3916,"close":3917},681.32,682.03,678.45,679.46,{"symbol":3374,"time":623,"open":3919,"high":3920,"low":3921,"close":3922},674.84,681.16,673.77,679.91,{"symbol":3374,"time":627,"open":3924,"high":3925,"low":3926,"close":3927},676.39,677.08,671.46,676.01,{"symbol":3374,"time":632,"open":3929,"high":3930,"low":3931,"close":3932},656.65,659.61,651.06,659.22,{"symbol":3374,"time":638,"open":3934,"high":3935,"low":3936,"close":3937},655.86,659.72,655.52,658.93,{"symbol":3374,"time":643,"open":3939,"high":3940,"low":3941,"close":3942},646.42,658.2,645.11,655.83,{"symbol":3374,"time":649,"open":3944,"high":3945,"low":3946,"close":3947},653.9,658.52,653,655.24,{"symbol":3374,"time":655,"open":3949,"high":3950,"low":3951,"close":3952},638.94,651.54,637.98,650.34,{"symbol":3374,"time":660,"open":3954,"high":3955,"low":3956,"close":3957},640.11,640.37,629.28,631.97,{"symbol":3374,"time":666,"open":3959,"high":3960,"low":3961,"close":3962},642.5,642.66,633.11,634.09,{"symbol":3374,"time":669,"open":3964,"high":3965,"low":3966,"close":3967},652.06,654.85,644.82,645.09,{"symbol":3374,"time":674,"open":3969,"high":3970,"low":3971,"close":3972},658.67,660.89,654.24,656.82,{"symbol":3374,"time":679,"open":3974,"high":3975,"low":3976,"close":3977},651.32,657.03,649.88,653.18,{"symbol":3374,"time":685,"open":3979,"high":3980,"low":3981,"close":3982},658.07,662.62,653.94,655.38,{"symbol":3374,"time":690,"open":3984,"high":3985,"low":3986,"close":3987},656.51,656.69,644.72,648.57,{"symbol":3374,"time":694,"open":3989,"high":3990,"low":3991,"close":3992},656.97,662.98,655.17,659.8,{"symbol":3374,"time":697,"open":3994,"high":3995,"low":3996,"close":3997},668.36,669.72,661.19,661.43,{"symbol":3374,"time":701,"open":3999,"high":4000,"low":4001,"close":4002},672.39,674.44,669.7,670.79,{"symbol":3374,"time":704,"open":4004,"high":4005,"low":4006,"close":4007},668.38,672.07,667.12,669.03,{"symbol":3374,"time":710,"open":4009,"high":4010,"low":4011,"close":4012},669.27,672.34,661.36,662.29,{"symbol":3374,"time":716,"open":4014,"high":4015,"low":4016,"close":4017},671.16,671.65,665.87,666.06,{"symbol":3374,"time":720,"open":4019,"high":4020,"low":4021,"close":4022},677.58,680.08,673.34,676.33,{"symbol":3374,"time":725,"open":4024,"high":4025,"low":4026,"close":4027},677.72,683.36,674.76,677.18,{"symbol":3374,"time":730,"open":4029,"high":4030,"low":4031,"close":4032},666.39,679.92,662.39,678.27,{"symbol":3374,"time":736,"open":4034,"high":4035,"low":4036,"close":4037},673.41,676.11,669.76,672.38,{"symbol":3374,"time":741,"open":4039,"high":4040,"low":4041,"close":4042},682.08,685.53,675.61,681.31,{"symbol":3374,"time":746,"open":4044,"high":4045,"low":4046,"close":4047},681.63,687.09,679.62,685.13,{"symbol":3374,"time":751,"open":4049,"high":4050,"low":4051,"close":4052},675.06,682.61,669.66,680.33,{"symbol":3374,"time":755,"open":4054,"high":4055,"low":4056,"close":4057},678.7,688.62,678.02,686.38,{"symbol":3374,"time":761,"open":4059,"high":4060,"low":4061,"close":4062},683.09,686.86,681.64,685.99,{"symbol":3374,"time":767,"open":4064,"high":4065,"low":4066,"close":4067},693.28,693.3,684.35,689.3,{"symbol":3374,"time":770,"open":4069,"high":4070,"low":4071,"close":4072},690.18,693.68,690.1,693.15,{"symbol":3374,"time":774,"open":4074,"high":4075,"low":4076,"close":4077},681.9,688.35,680,687.35,{"symbol":3374,"time":779,"open":4079,"high":4080,"low":4081,"close":4082},687.83,690,680.37,682.39,{"symbol":3374,"time":784,"open":4084,"high":4085,"low":4086,"close":4087},682.32,690.06,681.73,689.43,{"symbol":3374,"time":789,"open":4089,"high":4090,"low":4091,"close":4092},683.84,686.18,681.55,684.48,{"symbol":3374,"time":795,"open":4094,"high":4095,"low":4096,"close":4097},684.02,689.15,682.83,686.29,{"symbol":3374,"time":801,"open":4099,"high":4100,"low":4101,"close":4102},680.14,684.94,675.78,682.85,{"symbol":3374,"time":806,"open":4104,"high":4105,"low":4106,"close":4107},681.69,686.28,677.52,681.75,{"symbol":3374,"time":812,"open":4109,"high":4110,"low":4081,"close":4111},694.24,695.35,681.27,{"symbol":3374,"time":818,"open":4113,"high":4114,"low":4115,"close":4116},696.39,697.14,689.18,691.96,{"symbol":3374,"time":824,"open":4118,"high":4119,"low":4120,"close":4121},694.95,696.54,691.66,692.12,{"symbol":3374,"time":830,"open":4123,"high":4124,"low":4125,"close":4126},689.42,695.87,688.34,693.95,{"symbol":3374,"time":836,"open":4128,"high":4129,"low":4130,"close":4131},681.46,692.31,680.85,690.62,{"symbol":3374,"time":842,"open":4133,"high":4134,"low":4135,"close":4136},680.94,683.69,675.79,677.62,{"symbol":3374,"time":848,"open":4138,"high":4139,"low":4140,"close":4141},690.35,691.45,681.76,686.19,{"symbol":3374,"time":854,"open":4143,"high":4144,"low":4145,"close":4146},696.21,696.96,684.03,689.53,{"symbol":3374,"time":860,"open":4148,"high":4149,"low":4123,"close":4150},689.58,696.93,695.41,{"symbol":3374,"time":866,"open":4152,"high":4153,"low":4154,"close":4155},691.79,694.21,687.12,691.97,{"symbol":3374,"time":872,"open":4113,"high":4157,"low":4158,"close":4159},697.06,684.83,694.04,{"symbol":3374,"time":878,"open":4161,"high":4162,"low":4163,"close":4164},697.05,697.84,693.94,695.42,{"symbol":3374,"time":884,"open":4166,"high":4167,"low":4168,"close":4169},694.18,696.53,693.57,695.49,{"symbol":3374,"time":889,"open":4171,"high":4172,"low":4173,"close":4174},690.49,694.13,689.92,692.73,{"symbol":3374,"time":895,"open":4176,"high":4177,"low":4178,"close":4179},688.15,690.96,687.16,689.23,{"symbol":3374,"time":901,"open":4181,"high":4182,"low":4183,"close":4184},689.85,691.13,686.92,688.98,{"symbol":3374,"time":907,"open":4186,"high":4187,"low":4188,"close":4189},679.65,688.74,678.13,685.4,{"symbol":3374,"time":913,"open":4191,"high":4192,"low":4193,"close":4019},681.49,684.77,676.57,{"symbol":3374,"time":918,"open":4195,"high":4196,"low":4071,"close":4120},693.66,694.25,{"symbol":3374,"time":924,"open":4198,"high":4199,"low":4200,"close":4201},694.57,695.45,691.25,692.24,{"symbol":3374,"time":930,"open":4203,"high":4204,"low":4205,"close":4206},691,691.72,686.04,690.36,{"symbol":3374,"time":936,"open":4169,"high":4208,"low":4209,"close":4210},696.09,691.35,693.77,{"symbol":3374,"time":941,"open":4212,"high":4208,"low":4213,"close":4214},690.68,690.63,695.16,{"symbol":3374,"time":947,"open":4213,"high":4216,"low":4115,"close":4217},695.31,694.07,{"symbol":3374,"time":953,"open":4219,"high":4131,"low":4220,"close":4221},688.82,687.49,689.51,{"symbol":3374,"time":959,"open":4223,"high":4224,"low":4225,"close":4148},692.19,693.96,689.32,{"symbol":3374,"time":965,"open":4227,"high":4228,"low":4229,"close":4230},687.93,692.32,687.78,691.81,{"symbol":3374,"time":968,"open":4232,"high":4087,"low":4057,"close":4233},686.54,687.72,{"symbol":3374,"time":973,"open":4235,"high":4236,"low":4237,"close":4238},685.71,686.87,679.82,683.17,{"symbol":3374,"time":979,"open":4240,"high":4241,"low":4242,"close":4243},687.14,687.36,681.71,681.92,{"symbol":3374,"time":985,"open":4245,"high":4246,"low":4247,"close":4248},687.45,688.56,686.58,687.01,{"symbol":3374,"time":990,"open":4250,"high":4251,"low":4252,"close":4253},687.54,689.2,686.07,687.85,{"symbol":3374,"time":994,"open":4255,"high":4120,"low":4256,"close":4257},690.64,689.27,690.31,{"symbol":3374,"time":999,"open":4259,"high":4260,"low":4261,"close":4262},687.95,690.83,687.8,690.38,{"symbol":3374,"time":1004,"open":4264,"high":4265,"low":4266,"close":4267},683.92,688.2,683.87,687.96,{"symbol":3374,"time":1010,"open":4269,"high":4270,"low":4271,"close":4158},683.94,685.36,680.59,{"symbol":3374,"time":1016,"open":4273,"high":4274,"low":4275,"close":4271},676.59,681.09,676.47,{"symbol":3374,"time":1021,"open":4277,"high":4278,"low":4279,"close":4275},677.6,680.74,674.9,{"symbol":3374,"time":1027,"open":4281,"high":4282,"low":4283,"close":4284},679.89,680.44,671.2,671.4,{"symbol":3374,"time":1033,"open":4286,"high":4287,"low":4288,"close":4289},679.23,681.08,674.98,678.87,{"symbol":3374,"time":1036,"open":4291,"high":4292,"low":4293,"close":4294},685.74,685.76,679.25,680.73,{"symbol":3374,"time":1041,"open":4296,"high":4297,"low":4298,"close":4140},688.17,688.88,679.17,{"symbol":3374,"time":1046,"open":4300,"high":4301,"low":4302,"close":4303},685.14,689.25,682.17,689.17,{"symbol":3374,"time":1052,"open":4305,"high":4306,"low":4042,"close":4307},682.56,688.97,687.57,{"symbol":3374,"time":1057,"open":4309,"high":4310,"low":4311,"close":4312},683.15,685.39,682.59,683.04,{"symbol":3374,"time":1062,"open":4314,"high":4315,"low":4316,"close":4317},686.59,686.64,681.57,683.63,{"symbol":3374,"time":1067,"open":4319,"high":4320,"low":4321,"close":4322},685.47,688.39,684.58,685.69,{"symbol":3374,"time":1073,"open":4324,"high":4325,"low":4326,"close":4327},685.3,685.37,681.34,684.39,{"symbol":3374,"time":1079,"open":4329,"high":4330,"low":4331,"close":4332},680.57,684.91,679.69,683.89,{"symbol":3374,"time":1085,"open":4243,"high":4334,"low":4335,"close":4336},683.82,679.33,681.53,{"symbol":3374,"time":1091,"open":4338,"high":4339,"low":4340,"close":4341},678.81,682.99,678.74,680.27,{"symbol":3374,"time":1097,"open":4343,"high":4344,"low":4345,"close":4346},680.86,683.67,680.5,683.39,{"symbol":3374,"time":1103,"open":4348,"high":4349,"low":4350,"close":4351},677.63,681.7,676.72,679.68,{"symbol":3374,"time":1109,"open":4353,"high":4354,"low":4355,"close":4356},668.63,676.21,664.48,675.02,{"symbol":3374,"time":1114,"open":4358,"high":4359,"low":4360,"close":4361},662.69,670.06,661.59,668.73,{"symbol":3374,"time":1120,"open":4363,"high":4364,"low":4365,"close":4366},655.05,664.55,650.85,659.03,{"symbol":3374,"time":1125,"open":4368,"high":4369,"low":4370,"close":4371},672.91,675.56,651.89,652.53,{"symbol":3374,"time":1131,"open":4373,"high":4374,"low":4375,"close":4376},660.78,667.34,658.75,662.63,{"symbol":3374,"time":1137,"open":4378,"high":4379,"low":3934,"close":4380},662.1,665.12,660.08,{"symbol":3374,"time":1143,"open":4001,"high":4382,"low":4383,"close":4384},673.71,662.17,665.67,{"symbol":3374,"time":1149,"open":4386,"high":4387,"low":4388,"close":4389},665.38,675.66,663.27,671.93,{"symbol":3374,"time":1155,"open":4345,"high":4343,"low":4391,"close":4392},670.52,672.04,{"symbol":3374,"time":1161,"open":4394,"high":4395,"low":4396,"close":4397},684.79,684.96,680.95,683.38,{"symbol":3374,"time":1167,"open":4399,"high":4400,"low":4401,"close":4402},679.95,683.57,678.73,683,{"symbol":3374,"time":1172,"open":4404,"high":4405,"low":4406,"close":4407},677.24,682.18,675.03,681.44,{"symbol":3374,"time":1178,"open":4409,"high":4410,"low":4411,"close":4412},667.91,671.08,661.21,670.97,{"symbol":3374,"time":1182,"open":4275,"high":4414,"low":4415,"close":4416},677.38,668.72,670.31,{"symbol":3374,"time":1187,"open":4288,"high":4343,"low":4418,"close":4019},674.17,{"symbol":3374,"time":1192,"open":4035,"high":4420,"low":4421,"close":4422},679.96,674.58,675.24,{"symbol":3374,"time":1197,"open":4424,"high":4425,"low":4426,"close":4427},685.67,685.8,679.94,683.34,{"symbol":3374,"time":1202,"open":4429,"high":4430,"low":4431,"close":4432},685.04,685.08,679.24,682.06,{"symbol":3374,"time":1206,"open":4434,"high":4435,"low":4436,"close":4436},683.9,685.94,679.83,{"symbol":3374,"time":1211,"open":4438,"high":4439,"low":4440,"close":4441},688.72,689.7,682.87,687.39,{"symbol":3374,"time":1216,"open":4443,"high":4444,"low":4158,"close":4445},687.05,688.91,687.06,{"symbol":3374,"time":1222,"open":4447,"high":4448,"low":4449,"close":4450},682.73,685.54,682.12,685.24,{"symbol":3374,"time":1227,"open":4452,"high":4453,"low":4454,"close":4455},676.46,678.47,675.65,677.25,{"symbol":3374,"time":1232,"open":4457,"high":4458,"low":4459,"close":4460},668.12,672.71,667.8,671.76,{"symbol":3374,"time":1238,"open":4462,"high":4462,"low":4463,"close":4459},672,663.3,{"symbol":3374,"time":1243,"open":4465,"high":4466,"low":4467,"close":4468},671.44,672.99,669.98,671.29,{"symbol":3374,"time":1248,"open":4470,"high":4471,"low":4472,"close":4473},667.32,672.21,667.27,671.3,{"symbol":3374,"time":1253,"open":4475,"high":4476,"low":4477,"close":4478},659.5,665.76,658.14,664.39,{"symbol":3374,"time":1259,"open":4480,"high":4481,"low":4482,"close":4483},666.82,668.71,657.11,660.64,{"symbol":3374,"time":1264,"open":4480,"high":4485,"low":3937,"close":4486},670.23,665.17,{"symbol":3374,"time":1267,"open":4488,"high":4489,"low":4490,"close":4491},657.17,665.83,653.17,662.23,{"symbol":3374,"time":1273,"open":4493,"high":4494,"low":4495,"close":4496},660.65,665.13,659.77,663.04,{"symbol":3374,"time":1277,"open":4498,"high":4499,"low":4500,"close":4501},672.13,673.95,652.84,653.02,{"symbol":3374,"time":1281,"open":4503,"high":4504,"low":4505,"close":4014},673.53,673.94,669.21,{"symbol":3374,"time":1286,"open":4507,"high":4508,"low":4509,"close":4510},670.25,673.21,669.42,673.11,{"symbol":3374,"time":1291,"open":4512,"high":4466,"low":4513,"close":4514},672.54,667.67,669.12,{"symbol":3374,"time":1297,"open":4516,"high":4517,"low":4518,"close":4519},671.62,672.51,669.46,671.61,{"symbol":3374,"time":1301,"open":4521,"high":4522,"low":4523,"close":4505},669.99,672.68,668.16,{"symbol":3374,"time":1306,"open":4525,"high":4526,"low":4527,"close":4528},670.45,670.57,666.78,669.22,{"symbol":3374,"time":1310,"open":4530,"high":4531,"low":4532,"close":4533},663.17,669.37,663.06,668.45,{"symbol":3374,"time":1315,"open":4535,"high":4536,"low":4537,"close":4538},662.93,666.65,661.61,666.18,{"symbol":3374,"time":1320,"open":4540,"high":4541,"low":4542,"close":4543},664.36,665.28,661.86,663.68,{"symbol":3374,"time":1326,"open":4545,"high":4546,"low":4547,"close":4548},659.51,662.37,657.88,661.82,{"symbol":3374,"time":1331,"open":4550,"high":4551,"low":4552,"close":4553},657.94,659.41,654.41,658.05,{"symbol":3374,"time":1337,"open":4555,"high":4556,"low":4557,"close":4558},664.51,664.61,659.67,661.1,{"symbol":3374,"time":1341,"open":4560,"high":4374,"low":4561,"close":4562},666.72,661.98,663.21,{"symbol":3374,"time":1346,"open":4564,"high":4565,"low":4383,"close":4566},662.2,667.29,666.84,{"symbol":3374,"time":1352,"open":4568,"high":4364,"low":4569,"close":4570},662.33,660.37,663.7,{"symbol":3374,"time":1356,"open":4572,"high":4573,"low":4574,"close":4575},661.89,664.89,660.27,662.26,{"symbol":3374,"time":1361,"open":4577,"high":4578,"low":4579,"close":4580},660.01,661.72,654.3,659.18,{"symbol":3374,"time":1367,"open":4582,"high":4583,"low":4584,"close":4585},661.47,661.78,659.21,660,{"symbol":3374,"time":1373,"open":4587,"high":4588,"low":4589,"close":4590},659.64,661.04,659.34,660.91,{"symbol":3374,"time":1378,"open":4592,"high":4593,"low":4594,"close":4595},657.6,659.11,656.9,657.41,{"symbol":3374,"time":1383,"open":4597,"high":4598,"low":4599,"close":4600},654.18,658.33,653.59,657.63,{"symbol":3374,"time":1389,"open":4602,"high":4603,"low":4604,"close":4605},653.62,654.55,650.63,652.21,{"symbol":3374,"time":1394,"open":4607,"high":4608,"low":4609,"close":4610},648.97,650.86,647.22,650.33,{"symbol":3374,"time":1399,"open":4612,"high":4613,"low":4614,"close":4615},648.62,649.84,647.23,648.83,{"symbol":3374,"time":1405,"open":4617,"high":4605,"low":4618,"close":4619},651.48,643.33,647.24,{"symbol":3374,"time":1411,"open":4621,"high":4622,"low":4623,"close":4624},644.42,649.15,643.51,649.12,{"symbol":3374,"time":1416,"open":4626,"high":4627,"low":4628,"close":4629},642.67,644.21,640.46,643.74,{"symbol":3374,"time":1421,"open":4631,"high":4632,"low":4633,"close":4634},637.5,640.49,634.92,640.27,{"symbol":3374,"time":1427,"open":4636,"high":4637,"low":4638,"close":4639},647.47,647.84,643.14,645.05,{"symbol":3374,"time":1433,"open":4619,"high":4641,"low":4642,"close":4643},649.48,645.34,648.92,{"symbol":3374,"time":1437,"open":4645,"high":4646,"low":4621,"close":4647},644.57,647.37,646.63,[4649,4655,4658,4660,4663,4666,4669,4672,4675,4677,4679,4681,4683,4684,4686,4688,4689,4691,4693,4695,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4719,4721,4723,4725,4727,4729,4731,4732,4734,4736,4738,4740,4742,4744,4745,4747,4749,4751,4753],{"time":23,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4654},"False","True","BEARISH","ADX","2026-09-17 00:00:00",{"time":40,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4657},"BULLISH","2026-09-14 00:00:00",{"time":52,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4659},"2026-09-10 00:00:00",{"time":85,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4662},"MACD","2026-09-01 00:00:00",{"time":181,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4664,"datetime":4665},"MA","2026-08-06 00:00:00",{"time":221,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4667,"datetime":4668},"BollingerBands","2026-07-28 00:00:00",{"time":250,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4670,"datetime":4671},"RSI","2026-07-21 00:00:00",{"time":261,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4673,"datetime":4674},"CCI","2026-07-17 00:00:00",{"time":264,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4676},"2026-07-16 00:00:00",{"time":275,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4678},"2026-07-14 00:00:00",{"time":280,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4680},"2026-07-13 00:00:00",{"time":304,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4670,"datetime":4682},"2026-07-07 00:00:00",{"time":304,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4682},{"time":364,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4685},"2026-06-18 00:00:00",{"time":369,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4667,"datetime":4687},"2026-06-17 00:00:00",{"time":369,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4673,"datetime":4687},{"time":385,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4690},"2026-06-12 00:00:00",{"time":414,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4670,"datetime":4692},"2026-06-05 00:00:00",{"time":437,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4667,"datetime":4694},"2026-06-01 00:00:00",{"time":448,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4673,"datetime":4696},"2026-05-28 00:00:00",{"time":463,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4698},"2026-05-22 00:00:00",{"time":479,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4700},"2026-05-19 00:00:00",{"time":573,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4702},"2026-04-23 00:00:00",{"time":660,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4704},"2026-03-30 00:00:00",{"time":710,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4706},"2026-03-13 00:00:00",{"time":725,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4708},"2026-03-10 00:00:00",{"time":741,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4710},"2026-03-05 00:00:00",{"time":751,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4712},"2026-03-03 00:00:00",{"time":830,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4664,"datetime":4714},"2026-02-09 00:00:00",{"time":842,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4670,"datetime":4716},"2026-02-05 00:00:00",{"time":854,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4667,"datetime":4718},"2026-02-03 00:00:00",{"time":913,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4673,"datetime":4720},"2026-01-20 00:00:00",{"time":941,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4722},"2026-01-12 00:00:00",{"time":965,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4724},"2026-01-06 00:00:00",{"time":979,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4726},"2025-12-31 00:00:00",{"time":994,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4728},"2025-12-26 00:00:00",{"time":1120,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4730},"2025-11-21 00:00:00",{"time":1120,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4730},{"time":1137,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4733},"2025-11-18 00:00:00",{"time":1143,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4735},"2025-11-17 00:00:00",{"time":1172,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4670,"datetime":4737},"2025-11-10 00:00:00",{"time":1182,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4664,"datetime":4739},"2025-11-06 00:00:00",{"time":1211,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4667,"datetime":4741},"2025-10-29 00:00:00",{"time":1243,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4743},"2025-10-21 00:00:00",{"time":1243,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4673,"datetime":4743},{"time":1248,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4746},"2025-10-20 00:00:00",{"time":1259,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4661,"datetime":4748},"2025-10-16 00:00:00",{"time":1277,"symbol":5,"current_signal":4650,"signal_change":4651,"signal_type":4652,"trading_system":4653,"datetime":4750},"2025-10-10 00:00:00",{"time":1281,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4653,"datetime":4752},"2025-10-09 00:00:00",{"time":1297,"symbol":5,"current_signal":4651,"signal_change":4651,"signal_type":4656,"trading_system":4661,"datetime":4754},"2025-10-06 00:00:00",[4756,4762,4768,4773,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4845,4850,4855,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4918,4924,4930,4936,4941,4946,4952,4957,4963,4968,4974,4980,4986,4992,4998,5004,5010,5016,5022,5028,5034,5040,5046,5052,5058,5064,5070,5076,5082,5088],{"symbol":5,"form":4757,"filingdate":767,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"8-K","ctsh-20260223.htm","0001058290-26-000010","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000010/ctsh-20260223.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000010/0001058290-26-000010-index.htm",{"symbol":5,"form":4763,"filingdate":812,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"10-K","ctsh-20251231.htm","0001058290-26-000008","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000008/ctsh-20251231.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000008/0001058290-26-000008-index.htm",{"symbol":5,"form":4757,"filingdate":848,"primarydocument":4769,"accessionnumber":4770,"filing_url":4771,"sec_url":4772},"ctsh-20260204.htm","0001058290-26-000003","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000003/ctsh-20260204.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000003/0001058290-26-000003-index.htm",{"symbol":5,"form":4774,"filingdate":1211,"primarydocument":4775,"accessionnumber":4776,"filing_url":4777,"sec_url":4778},"10-Q","ctsh-20250930.htm","0001058290-25-000341","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000341/ctsh-20250930.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000341/0001058290-25-000341-index.htm",{"symbol":5,"form":4757,"filingdate":1211,"primarydocument":4780,"accessionnumber":4781,"filing_url":4782,"sec_url":4783},"ctsh-20251029.htm","0001058290-25-000338","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000338/ctsh-20251029.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000338/0001058290-25-000338-index.htm",{"symbol":5,"form":4774,"filingdate":1529,"primarydocument":4785,"accessionnumber":4786,"filing_url":4787,"sec_url":4788},"ctsh-20250630.htm","0001058290-25-000267","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000267/ctsh-20250630.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000267/0001058290-25-000267-index.htm",{"symbol":5,"form":4757,"filingdate":1534,"primarydocument":4790,"accessionnumber":4791,"filing_url":4792,"sec_url":4793},"ctsh-20250730.htm","0001058290-25-000266","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000266/ctsh-20250730.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000266/0001058290-25-000266-index.htm",{"symbol":5,"form":4757,"filingdate":1715,"primarydocument":4795,"accessionnumber":4796,"filing_url":4797,"sec_url":4798},"ctsh-20250603.htm","0001058290-25-000228","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000228/ctsh-20250603.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000228/0001058290-25-000228-index.htm",{"symbol":5,"form":4757,"filingdate":1747,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"ctsh-20250523.htm","0001058290-25-000144","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000144/ctsh-20250523.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000144/0001058290-25-000144-index.htm",{"symbol":5,"form":4774,"filingdate":1830,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"ctsh-20250331.htm","0001058290-25-000125","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000125/ctsh-20250331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000125/0001058290-25-000125-index.htm",{"symbol":5,"form":4757,"filingdate":1834,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"ctsh-20250430.htm","0001058290-25-000124","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000124/ctsh-20250430.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000124/0001058290-25-000124-index.htm",{"symbol":5,"form":4757,"filingdate":1943,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"ctsh-20250324.htm","0001058290-25-000112","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000112/ctsh-20250324.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000112/0001058290-25-000112-index.htm",{"symbol":5,"form":4763,"filingdate":2068,"primarydocument":4820,"accessionnumber":4821,"filing_url":4822,"sec_url":4823},"ctsh-20241231.htm","0001058290-25-000017","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000017/ctsh-20241231.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000017/0001058290-25-000017-index.htm",{"symbol":5,"form":4757,"filingdate":2097,"primarydocument":4825,"accessionnumber":4826,"filing_url":4827,"sec_url":4828},"ctsh-20250205.htm","0001058290-25-000007","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000007/ctsh-20250205.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000007/0001058290-25-000007-index.htm",{"symbol":5,"form":4774,"filingdate":2361,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"ctsh-20240930.htm","0001058290-24-000327","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000327/ctsh-20240930.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000327/0001058290-24-000327-index.htm",{"symbol":5,"form":4757,"filingdate":2365,"primarydocument":4835,"accessionnumber":4836,"filing_url":4837,"sec_url":4838},"ctsh-20241030.htm","0001058290-24-000325","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000325/ctsh-20241030.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000325/0001058290-24-000325-index.htm",{"symbol":5,"form":4840,"filingdate":2499,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"8-K/A","ctsh-20240711.htm","0001058290-24-000310","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000310/ctsh-20240711.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000310/0001058290-24-000310-index.htm",{"symbol":5,"form":4774,"filingdate":2590,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"ctsh-20240630.htm","0001058290-24-000242","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000242/ctsh-20240630.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000242/0001058290-24-000242-index.htm",{"symbol":5,"form":4757,"filingdate":2592,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"ctsh-20240731.htm","0001058290-24-000241","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000241/ctsh-20240731.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000241/0001058290-24-000241-index.htm",{"symbol":5,"form":4757,"filingdate":2642,"primarydocument":4841,"accessionnumber":4856,"filing_url":4857,"sec_url":4858},"0001058290-24-000229","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000229/ctsh-20240711.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000229/0001058290-24-000229-index.htm",{"symbol":5,"form":4757,"filingdate":2650,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"ctsh-20240702.htm","0001058290-24-000227","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000227/ctsh-20240702.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000227/0001058290-24-000227-index.htm",{"symbol":5,"form":4757,"filingdate":2730,"primarydocument":4865,"accessionnumber":4866,"filing_url":4867,"sec_url":4868},"ctsh-20240605.htm","0001058290-24-000204","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000204/ctsh-20240605.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000204/0001058290-24-000204-index.htm",{"symbol":5,"form":4757,"filingdate":2735,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"ctsh-20240604.htm","0001058290-24-000198","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000198/ctsh-20240604.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000198/0001058290-24-000198-index.htm",{"symbol":5,"form":4774,"filingdate":2842,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"ctsh-20240331.htm","0001058290-24-000116","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000116/ctsh-20240331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000116/0001058290-24-000116-index.htm",{"symbol":5,"form":4757,"filingdate":2846,"primarydocument":4880,"accessionnumber":4881,"filing_url":4882,"sec_url":4883},"ctsh-20240501.htm","0001058290-24-000115","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000115/ctsh-20240501.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000115/0001058290-24-000115-index.htm",{"symbol":5,"form":4763,"filingdate":3038,"primarydocument":4885,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"ctsh-20231231.htm","0001058290-24-000017","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000017/ctsh-20231231.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000017/0001058290-24-000017-index.htm",{"symbol":5,"form":4757,"filingdate":3055,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"ctsh-20240206.htm","0001058290-24-000013","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000013/ctsh-20240206.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000013/0001058290-24-000013-index.htm",{"symbol":5,"form":4757,"filingdate":3092,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"ctsh-20240117.htm","0001058290-24-000010","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000010/ctsh-20240117.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000010/0001058290-24-000010-index.htm",{"symbol":5,"form":4840,"filingdate":3218,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"ctsh-20230928.htm","0001058290-23-000355","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000355/ctsh-20230928.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000355/0001058290-23-000355-index.htm",{"symbol":5,"form":4774,"filingdate":3263,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"ctsh-20230930.htm","0001058290-23-000330","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000330/ctsh-20230930.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000330/0001058290-23-000330-index.htm",{"symbol":5,"form":4757,"filingdate":3269,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"ctsh-20231101.htm","0001058290-23-000329","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000329/ctsh-20231101.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000329/0001058290-23-000329-index.htm",{"symbol":5,"form":4757,"filingdate":3352,"primarydocument":4900,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"0001058290-23-000316","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000316/ctsh-20230928.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000316/0001058290-23-000316-index.htm",{"symbol":5,"form":4840,"filingdate":4919,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"2023-09-08","ctsh-20230606.htm","0001058290-23-000314","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000314/ctsh-20230606.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000314/0001058290-23-000314-index.htm",{"symbol":5,"form":4774,"filingdate":4925,"primarydocument":4926,"accessionnumber":4927,"filing_url":4928,"sec_url":4929},"2023-08-03","ctsh-20230630.htm","0001058290-23-000258","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000258/ctsh-20230630.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000258/0001058290-23-000258-index.htm",{"symbol":5,"form":4757,"filingdate":4931,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"2023-08-02","ctsh-20230727.htm","0001058290-23-000255","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000255/ctsh-20230727.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000255/0001058290-23-000255-index.htm",{"symbol":5,"form":4840,"filingdate":4937,"primarydocument":4920,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"2023-06-12","0001058290-23-000233","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000233/ctsh-20230606.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000233/0001058290-23-000233-index.htm",{"symbol":5,"form":4757,"filingdate":4942,"primarydocument":4920,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"2023-06-09","0001058290-23-000230","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000230/ctsh-20230606.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000230/0001058290-23-000230-index.htm",{"symbol":5,"form":4840,"filingdate":4947,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"2023-05-19","ctsh-20230331.htm","0001058290-23-000163","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000163/ctsh-20230331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000163/0001058290-23-000163-index.htm",{"symbol":5,"form":4774,"filingdate":4953,"primarydocument":4948,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"2023-05-04","0001058290-23-000133","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000133/ctsh-20230331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000133/0001058290-23-000133-index.htm",{"symbol":5,"form":4757,"filingdate":4958,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"2023-05-03","ctsh-20230503.htm","0001058290-23-000132","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000132/ctsh-20230503.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000132/0001058290-23-000132-index.htm",{"symbol":5,"form":4757,"filingdate":4964,"primarydocument":4948,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"2023-03-31","0001058290-23-000114","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000114/ctsh-20230331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000114/0001058290-23-000114-index.htm",{"symbol":5,"form":4757,"filingdate":4969,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"2023-03-06","ctsh-20230306.htm","0001058290-23-000092","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000092/ctsh-20230306.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000092/0001058290-23-000092-index.htm",{"symbol":5,"form":4757,"filingdate":4975,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"2023-02-16","ctsh-20230213.htm","0001058290-23-000030","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000030/ctsh-20230213.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000030/0001058290-23-000030-index.htm",{"symbol":5,"form":4763,"filingdate":4981,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"2023-02-15","ctsh-20221231.htm","0001058290-23-000027","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000027/ctsh-20221231.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000027/0001058290-23-000027-index.htm",{"symbol":5,"form":4757,"filingdate":4987,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"2023-02-02","ctsh-20230127.htm","0001058290-23-000019","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000019/ctsh-20230127.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000019/0001058290-23-000019-index.htm",{"symbol":5,"form":4757,"filingdate":4993,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"2023-01-12","ctsh-20230109.htm","0001058290-23-000008","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000008/ctsh-20230109.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829023000008/0001058290-23-000008-index.htm",{"symbol":5,"form":4774,"filingdate":4999,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"2022-11-03","ctsh-20220930.htm","0001058290-22-000321","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000321/ctsh-20220930.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000321/0001058290-22-000321-index.htm",{"symbol":5,"form":4757,"filingdate":5005,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"2022-11-02","ctsh-20221102.htm","0001058290-22-000320","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000320/ctsh-20221102.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000320/0001058290-22-000320-index.htm",{"symbol":5,"form":4757,"filingdate":5011,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"2022-10-17","ctsh-20221017.htm","0001058290-22-000314","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000314/ctsh-20221017.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000314/0001058290-22-000314-index.htm",{"symbol":5,"form":4757,"filingdate":5017,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"2022-10-07","ctsh-20221006.htm","0001058290-22-000310","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000310/ctsh-20221006.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000310/0001058290-22-000310-index.htm",{"symbol":5,"form":4774,"filingdate":5023,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"2022-07-28","ctsh-20220630.htm","0001058290-22-000241","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000241/ctsh-20220630.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000241/0001058290-22-000241-index.htm",{"symbol":5,"form":4757,"filingdate":5029,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"2022-07-27","ctsh-20220727.htm","0001058290-22-000238","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000238/ctsh-20220727.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000238/0001058290-22-000238-index.htm",{"symbol":5,"form":4757,"filingdate":5035,"primarydocument":5036,"accessionnumber":5037,"filing_url":5038,"sec_url":5039},"2022-07-06","ctsh-20220629.htm","0001058290-22-000221","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000221/ctsh-20220629.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000221/0001058290-22-000221-index.htm",{"symbol":5,"form":4757,"filingdate":5041,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"2022-06-28","ctsh-20220628.htm","0001058290-22-000213","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000213/ctsh-20220628.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000213/0001058290-22-000213-index.htm",{"symbol":5,"form":4757,"filingdate":5047,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"2022-06-10","ctsh-20220607.htm","0001058290-22-000201","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000201/ctsh-20220607.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000201/0001058290-22-000201-index.htm",{"symbol":5,"form":4774,"filingdate":5053,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"2022-05-05","ctsh-20220331.htm","0001058290-22-000113","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000113/ctsh-20220331.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000113/0001058290-22-000113-index.htm",{"symbol":5,"form":4757,"filingdate":5059,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"2022-05-04","ctsh-20220504.htm","0001058290-22-000111","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000111/ctsh-20220504.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000111/0001058290-22-000111-index.htm",{"symbol":5,"form":4757,"filingdate":5065,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"2022-03-02","d307026d8k.htm","0001193125-22-062221","https://www.sec.gov/Archives/edgar/data/1058290/000119312522062221/d307026d8k.htm","https://www.sec.gov/Archives/edgar/data/1058290/000119312522062221/0001193125-22-062221-index.htm",{"symbol":5,"form":4763,"filingdate":5071,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"2022-02-16","ctsh-20211231.htm","0001058290-22-000023","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000023/ctsh-20211231.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000023/0001058290-22-000023-index.htm",{"symbol":5,"form":4757,"filingdate":5077,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"2022-02-02","ctsh-20220202.htm","0001058290-22-000015","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000015/ctsh-20220202.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829022000015/0001058290-22-000015-index.htm",{"symbol":5,"form":4774,"filingdate":5083,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"2021-10-28","ctsh-20210930.htm","0001058290-21-000279","https://www.sec.gov/Archives/edgar/data/1058290/000105829021000279/ctsh-20210930.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829021000279/0001058290-21-000279-index.htm",{"symbol":5,"form":4757,"filingdate":5089,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"2021-10-27","ctsh-20211027.htm","0001058290-21-000278","https://www.sec.gov/Archives/edgar/data/1058290/000105829021000278/ctsh-20211027.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829021000278/0001058290-21-000278-index.htm",[5095,5123,5141,5153,5163,5176,5198,5207,5223,5242,5262,5272,5284,5293,5303,5321,5330,5337,5347,5355,5363,5373,5387,5405,5423],{"symbol":5,"accessionnumber":5096,"filingdate":215,"sec_url":5097,"tags":5098,"headline":5104,"summary":5105,"sector":9,"industry":5106,"date_processed":5107,"impact_score":5108,"exhibits":5109,"isLocked":5122},"0001058290-26-000030","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000030/0001058290-26-000030-index.htm",{"events":5099},[5100,5101,5102,5103],"Earnings Beat","Share Repurchase Program Announced","Dividend Announced","Acquired Business Financial Statements","Cognizant Reports 4.5% Revenue Growth in Q2 2026","Cognizant Technology Solutions Corporation reported a 4.5% year-over-year revenue growth for the second quarter of 2026, reaching $5.5 billion. The company's operating margin increased by 30 basis points to 15.9%, and adjusted operating margin rose by 40 basis points to 16.0%. GAAP earnings per share (EPS) increased by 3.8% to $1.36, while adjusted EPS increased by 4.6% to $1.37. Cognizant also provided guidance for the full year 2026, expecting revenue growth of 4.4% to 5.9% and adjusted EPS growth of 8% to 10%. The company deployed $1.1 billion on share repurchases during the quarter and declared a quarterly cash dividend of $0.33 per share. Additionally, Cognizant completed the acquisition of Astreya for $634 million, net of cash acquired.","Services-Computer Programming Services","2026-07-29 10:35:56","MEDIUM",[5110,5114,5118],{"exhibit_number":5111,"htm_reference":5112,"full_url":5113},"EX-99.1","exhibit9916302026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000030/exhibit9916302026.htm",{"exhibit_number":5115,"htm_reference":5116,"full_url":5117},"EX-99.2","exhibit9926302026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000030/exhibit9926302026.htm",{"exhibit_number":5119,"htm_reference":5120,"full_url":5121},"EX-99.3","exhibit9936302026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000030/exhibit9936302026.htm",false,{"symbol":5,"accessionnumber":5124,"filingdate":286,"sec_url":5125,"tags":5126,"headline":5130,"summary":5131,"sector":9,"industry":5106,"date_processed":5132,"impact_score":5133,"exhibits":5134,"isLocked":5122},"0001058290-26-000025","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000025/0001058290-26-000025-index.htm",{"events":5127},[5128,5129],"Major Legal Settlement","Regulatory Investigation","Cognizant Settles Stockholder Derivative Action","On June 30, 2026, the United States District Court for the District of New Jersey preliminarily approved a settlement in the stockholder derivative action Viswanatha Palempalli v. Michael Pastalos-Fox, et al. The settlement, which resolves claims of breach of fiduciary duty and other allegations, involves a $5.5 million payment from the defendants' insurers to Cognizant. Stockholders have the right to object to the settlement terms by filing a written notice of objection with the Court by August 31, 2026.","2026-07-10 21:14:40","HIGH",[5135,5138],{"exhibit_number":5111,"htm_reference":5136,"full_url":5137},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000025/exhibit991.htm",{"exhibit_number":5115,"htm_reference":5139,"full_url":5140},"exhibit992.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000025/exhibit992.htm",{"symbol":5,"accessionnumber":5142,"filingdate":426,"sec_url":5143,"tags":5144,"headline":5149,"summary":5150,"sector":9,"industry":5106,"date_processed":5151,"impact_score":5108,"exhibits":5152,"isLocked":5122},"0001058290-26-000022","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000022/0001058290-26-000022-index.htm",{"events":5145},[5146,5147,5148],"Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","Cognizant Re-elects All Directors at Annual Meeting","Cognizant Technology Solutions Corporation held its annual meeting of shareholders on June 2, 2026. All 13 director nominees were re-elected, the advisory vote on executive compensation was approved, the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm was approved, and a shareholder proposal to adopt a shareholder right to act by written consent was not approved.","2026-06-03 20:07:55",[],{"symbol":5,"accessionnumber":5154,"filingdate":469,"sec_url":5155,"tags":5156,"headline":5159,"summary":5160,"sector":9,"industry":5106,"date_processed":5161,"impact_score":5108,"exhibits":5162,"isLocked":5122},"0001058290-26-000020","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000020/0001058290-26-000020-index.htm",{"events":5157},[5158],"Credit Facility Entered","Cognizant Announces $1 Billion Borrowing Under Revolving Credit Facility","On May 15, 2026, Cognizant Technology Solutions Corporation announced its intention to borrow $1 billion under its revolving credit facility, to be funded on May 20, 2026. The borrowing is in accordance with the Credit Agreement dated October 6, 2022, as amended. This facility allows the company to access additional funds as needed, subject to the terms and conditions outlined in the agreement.","2026-05-21 10:36:39",[],{"symbol":5,"accessionnumber":5164,"filingdate":484,"sec_url":5165,"tags":5166,"headline":5169,"summary":5170,"sector":9,"industry":5106,"date_processed":5171,"impact_score":5108,"exhibits":5172,"isLocked":5122},"0001058290-26-000018","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000018/0001058290-26-000018-index.htm",{"events":5167},[5101,5168],"Financial Instrument Agreement","Cognizant Increases Share Repurchase Program by $2 Billion","On May 17, 2026, Cognizant Technology Solutions Corporation's Board of Directors approved a $2 billion increase to its existing share repurchase program, bringing the total remaining authorization to approximately $3.45 billion. The company also increased its share repurchase target for 2026 by $1 billion to $2 billion, with the additional $1 billion expected to be completed in the second quarter of 2026. This move reflects the company's confidence in the long-term opportunity AI creates and its critical role as an AI builder.","2026-05-18 12:06:42",[5173],{"exhibit_number":5111,"htm_reference":5174,"full_url":5175},"exhibit99151726.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000018/exhibit99151726.htm",{"symbol":5,"accessionnumber":5177,"filingdate":552,"sec_url":5178,"tags":5179,"headline":5185,"summary":5186,"sector":9,"industry":5106,"date_processed":5187,"impact_score":5108,"exhibits":5188,"isLocked":5122},"0001058290-26-000015","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000015/0001058290-26-000015-index.htm",{"events":5180},[5100,5181,5182,5183,5184],"General Statement","New Major Contract","Strategic Partnership","Corporate Update","Cognizant Reports Strong Q1 2026 Results and Announces Project Leap","Cognizant Technology Solutions Corporation reported its first quarter 2026 financial results, showing revenue growth of 5.8% year-over-year to $5.4 billion, with bookings growth of 21% driven by seven large deals. The company also announced Project Leap, a program aimed at accelerating its transformation to the operating model of the future by funding investments in AI capabilities, competitive offerings, and workforce upskilling. Adjusted operating margin increased by 10 basis points year-over-year to 15.6%, and adjusted earnings per share (EPS) grew by 13.8% to $1.40. The company expects full-year 2026 adjusted operating margin to expand by 20 to 40 basis points compared to prior guidance.","2026-04-29 10:50:41",[5189,5192,5195],{"exhibit_number":5111,"htm_reference":5190,"full_url":5191},"exhibit9913312026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000015/exhibit9913312026.htm",{"exhibit_number":5115,"htm_reference":5193,"full_url":5194},"exhibit9923312026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000015/exhibit9923312026.htm",{"exhibit_number":5119,"htm_reference":5196,"full_url":5197},"exhibit9933312026.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000015/exhibit9933312026.htm",{"symbol":5,"accessionnumber":4759,"filingdate":767,"sec_url":4761,"tags":5199,"headline":5203,"summary":5204,"sector":9,"industry":5106,"date_processed":5205,"impact_score":5133,"exhibits":5206,"isLocked":5122},{"events":5200},[5201,5202],"Key Executive Appointment","Key Executive Departure","Cognizant Technology Solutions Appoints New Regional President","On February 23, 2026, Balu Ganesh Ayyar transitioned from his role as President of Intuitive Operations and Automation and Industry Solutions to a new role as President of Asia Pacific & Japan and Industry Solutions Group at Cognizant Technology Solutions Corporation.","2026-02-26 12:37:40",[],{"symbol":5,"accessionnumber":4770,"filingdate":848,"sec_url":4772,"tags":5208,"headline":5210,"summary":5211,"sector":9,"industry":5106,"date_processed":5212,"impact_score":5133,"exhibits":5213,"isLocked":5122},{"events":5209},[5100,5183,5129,5182,5102],"Cognizant Reports Strong 2025 Financial Performance and Key Strategic Developments","Cognizant Technology Solutions Corporation reported a strong financial performance for the full year and fourth quarter of 2025, with total revenue of $21.1 billion and $5.3 billion respectively, representing 7.0% and 4.9% growth year-over-year. The company also announced several new client agreements, platform enhancements, and strategic partnerships. Key highlights include a full-year adjusted operating margin of 15.8%, full-year adjusted earnings per share (EPS) of $5.28, and significant bookings growth, particularly in the fourth quarter. Cognizant also declared a quarterly cash dividend of $0.33 per share for February 2026. The company provided guidance for the first quarter and full year 2026, projecting revenue growth and adjusted EPS within certain ranges.","2026-02-04 11:32:43",[5214,5217,5220],{"exhibit_number":5111,"htm_reference":5215,"full_url":5216},"exhibit99112312025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000003/exhibit99112312025.htm",{"exhibit_number":5115,"htm_reference":5218,"full_url":5219},"exhibit99212312025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000003/exhibit99212312025.htm",{"exhibit_number":5119,"htm_reference":5221,"full_url":5222},"exhibit99312312025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829026000003/exhibit99312312025.htm",{"symbol":5,"accessionnumber":4781,"filingdate":1211,"sec_url":4783,"tags":5224,"headline":5229,"summary":5230,"sector":9,"industry":5106,"date_processed":5231,"impact_score":5133,"exhibits":5232,"isLocked":5122},{"2.02":5225,"7.01":5227},[5100,5226],"Raised Guidance",[5228],"Regulation FD Disclosure","Cognizant Reports Q3 2025 Financial Results and Key Developments","Cognizant Technology Solutions Corporation reported its Q3 2025 financial results, highlighting a 7.4% year-over-year revenue increase to $5.42 billion. The company also announced an increase in its full-year revenue guidance to 6.0% to 6.3% constant currency growth. Additionally, Cognizant disclosed plans to return $2.0 billion to shareholders in 2025 through share repurchases and dividends. Key client and partnership announcements, along with recognition in various industry assessments, were also detailed in the report.","2025-10-29 10:32:57",[5233,5236,5239],{"exhibit_number":5111,"htm_reference":5234,"full_url":5235},"exhibit9919302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000338/exhibit9919302025.htm",{"exhibit_number":5115,"htm_reference":5237,"full_url":5238},"exhibit9929302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000338/exhibit9929302025.htm",{"exhibit_number":5119,"htm_reference":5240,"full_url":5241},"exhibit9939302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000338/exhibit9939302025.htm",{"symbol":5,"accessionnumber":4791,"filingdate":1534,"sec_url":4793,"tags":5243,"headline":5249,"summary":5250,"sector":9,"industry":5106,"date_processed":5251,"impact_score":5108,"exhibits":5252,"isLocked":5122},{"2.02":5244,"7.01":5245,"9.01":5247},[5100,5181],[5246],"Press Release Furnished",[5248],"Exhibits Furnished","Cognizant Reports Q2 2025 Financial Results and Updates Guidance","Cognizant Technology Solutions Corporation reported its Q2 2025 financial results, showing an 8.1% year-over-year increase in revenue to $5.25 billion, with strong organic growth across all segments. The company also increased its return to shareholders through share repurchases and dividends, announcing a new guidance of a 4.0% to 6.0% constant currency revenue growth for 2025. Additionally, Cognizant highlighted several new client agreements and strategic partnerships to drive its AI-led future. Investor presentations and an infographic are attached as exhibits.","2025-08-22 02:19:48",[5253,5256,5259],{"exhibit_number":5111,"htm_reference":5254,"full_url":5255},"exhibit9916302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000266/exhibit9916302025.htm",{"exhibit_number":5115,"htm_reference":5257,"full_url":5258},"exhibit9926302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000266/exhibit9926302025.htm",{"exhibit_number":5119,"htm_reference":5260,"full_url":5261},"exhibit9936302025.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000266/exhibit9936302025.htm",{"symbol":5,"accessionnumber":4796,"filingdate":1715,"sec_url":4798,"tags":5263,"headline":5267,"summary":5268,"sector":9,"industry":5106,"date_processed":5269,"impact_score":5270,"exhibits":5271,"isLocked":5122},{"5.07":5264,"9.01":5266},[5265,5147],"Director Elections Results",[5248],"Cognizant Technology Solutions Corporation Annual Meeting Voting Results","Cognizant Technology Solutions Corporation held its annual meeting of shareholders on June 3, 2025. All 13 directors were re-elected. The advisory vote on executive compensation (Say-on-Pay) was approved, and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm was also approved. However, the shareholder proposal regarding the shareholders' right to call special meetings was not approved. The voting results are as follows: Directors - all re-elected, Say-on-Pay - 387,689,081 For, 25,306,878 Against; Public Accounting Firm - 405,760,380 For, 36,103,761 Against; Shareholder Proposal - 38,416,206 For, 375,161,700 Against.","2025-08-22 15:57:23","LOW",[],{"symbol":5,"accessionnumber":4801,"filingdate":1747,"sec_url":4803,"tags":5273,"headline":5277,"summary":5278,"sector":9,"industry":5106,"date_processed":5279,"impact_score":5108,"exhibits":5280,"isLocked":5122},{"5.02":5274,"9.01":5276},[5275],"New CAO Appointed",[5248],"Cognizant Appoints New Chief Accounting Officer","On May 23, 2025, Robert Telesmanic announced his retirement from the role of SVP, Controller, and Chief Accounting Officer of Cognizant Technology Solutions Corporation, effective July 1, 2025. The Board of Directors approved the appointment of Alina Kerdman as his successor in this role, effective from the same date. Kerdman, who joined the company in 2010, will receive an annual target compensation of $1,200,000, consisting of a base salary, cash incentives, and restricted stock units. The Offer Letter for Kerdman, detailing these terms, is furnished as Exhibit 99.1 to this report.","2025-08-22 17:54:36",[5281],{"exhibit_number":5111,"htm_reference":5282,"full_url":5283},"exhibit99152325.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000144/exhibit99152325.htm",{"symbol":5,"accessionnumber":4811,"filingdate":1834,"sec_url":4813,"tags":5285,"headline":5289,"summary":5290,"sector":9,"industry":5106,"date_processed":5291,"impact_score":5108,"exhibits":5292,"isLocked":5122},{"2.02":5286,"7.01":5287,"9.01":5288},[5100,5181],[5228,5102],[5248],"Cognizant Reports Strong Q1 2025 Financial Results and Strategic Partnerships","Cognizant Technology Solutions Corporation reported strong financial results for Q1 2025, with revenue of $5.1 billion, representing a 7.5% year-over-year increase. The company's GAAP EPS increased by 22% to $1.34, and adjusted EPS grew by 10% to $1.23. The company also announced several strategic partnerships and platform enhancements aimed at accelerating AI adoption and digital transformation. Additionally, Cognizant declared a quarterly cash dividend of $0.31 per share, payable on May 28, 2025. The company's financial performance was driven by strong operational rigor and strategic initiatives, positioning it well for future growth.","2025-08-23 12:48:14",[],{"symbol":5,"accessionnumber":4816,"filingdate":1943,"sec_url":4818,"tags":5294,"headline":5299,"summary":5300,"sector":9,"industry":5106,"date_processed":5301,"impact_score":5133,"exhibits":5302,"isLocked":5122},{"7.01":5295,"9.01":5297},[5228,5296],"Dividend Increase",[5248,5298],"Pro Forma Financial Information","Cognizant Increases Share Repurchase Authorization by $2 Billion","On March 24, 2025, Cognizant Technology Solutions Corporation's Board of Directors approved an increase of $2 billion to the existing stock repurchase program, raising the total authorization to $5.1 billion and setting an expectation to repurchase $1.1 billion of shares in 2025. This announcement was made ahead of the Company's Investor Day on March 25, 2025, where the executive leadership team outlined the Company's long-term growth strategy focusing on AI-driven technology transformation.","2025-08-23 18:44:35",[],{"symbol":5,"accessionnumber":4826,"filingdate":2097,"sec_url":4828,"tags":5304,"headline":5308,"summary":5309,"sector":9,"industry":5106,"date_processed":5310,"impact_score":5270,"exhibits":5311,"isLocked":5122},{"2.02":5305,"7.01":5306,"9.01":5307},[5181],[5228],[5248],"Cognizant Reports Strong 2024 Financial Results with Strategic Growth Initiatives","Cognizant Technology Solutions Corporation reported strong financial results for the fourth quarter and full year of 2024, with revenues of $5.1 billion and $19.7 billion respectively, reflecting year-over-year growth of 6.8% and 2.0%. The company's full-year operating margin increased by 80 basis points to 14.7%, and the adjusted operating margin expanded by 20 basis points to 15.3%. Cognizant announced strategic initiatives including acquisitions, platform enhancements, and new client wins, positioning itself for continued growth in 2025. The company also increased its cash dividend by 3% to $0.31 per share for Q1 2025 and provided guidance for 2025 revenue growth of 3.5% to 6.0% in constant currency and adjusted operating margin expansion of 20 to 40 basis points.","2025-11-14 23:42:05",[5312,5315,5318],{"exhibit_number":5111,"htm_reference":5313,"full_url":5314},"exhibit99112312024.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000007/exhibit99112312024.htm",{"exhibit_number":5115,"htm_reference":5316,"full_url":5317},"exhibit99212312024.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000007/exhibit99212312024.htm",{"exhibit_number":5119,"htm_reference":5319,"full_url":5320},"exhibit99312312024.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829025000007/exhibit99312312024.htm",{"symbol":5,"accessionnumber":4836,"filingdate":2365,"sec_url":4838,"tags":5322,"headline":5326,"summary":5327,"sector":9,"industry":5106,"date_processed":5328,"impact_score":5270,"exhibits":5329,"isLocked":5122},{"2.02":5323,"7.01":5324,"9.01":5325},[5181],[5228],[5248],"Cognizant Reports Strong Q3 2024 Financial Results and Updates Guidance","Cognizant Technology Solutions Corporation reported strong financial results for Q3 2024, with revenue of $5.0 billion, up 3.0% year-over-year. The company's operating margin was 14.6%, flat sequentially, and up 60 basis points year-over-year. Cognizant also updated its full-year 2024 revenue guidance to growth of 1.4% to 1.9% in constant currency, with Adjusted Operating Margin expected to be approximately 15.1%. The company's Health Sciences segment showed particularly strong growth, up 7.8% year-over-year. Cognizant also made several strategic acquisitions and announced new partnerships, including a significant deal with Belcan for $1.3 billion.","2025-08-24 21:36:02",[],{"symbol":5,"accessionnumber":4842,"filingdate":2499,"sec_url":4844,"tags":5331,"headline":5333,"summary":5334,"sector":9,"industry":5106,"date_processed":5335,"impact_score":5108,"exhibits":5336,"isLocked":5122},{"5.02":5332},[5146],"Cognizant Appoints Director to Compensation Committee","Cognizant Technology Solutions Corporation amended its Form 8-K to disclose that Karima Silvent, appointed to its Board of Directors on July 11, 2024, has been assigned to the Compensation and Human Capital Committee, effective immediately.","2025-08-23 22:36:25",[],{"symbol":5,"accessionnumber":4852,"filingdate":2592,"sec_url":4854,"tags":5338,"headline":5343,"summary":5344,"sector":9,"industry":5106,"date_processed":5345,"impact_score":5108,"exhibits":5346,"isLocked":5122},{"2.02":5339,"7.01":5340,"9.01":5341},[5100,5181],[5228],[5342],"No viable tag","Cognizant Announces Strong Q2 2024 Results with Revenue Beat and Margin Expansion","Cognizant Technology Solutions Corporation announced its second quarter 2024 financial results on July 31, 2024. The company reported revenue of $4.9 billion, above the high end of its guidance range, with a year-over-year decline of 0.7%. GAAP operating margin expanded to 14.6%, and adjusted operating margin increased to 15.2%. Net income was $566 million, and diluted EPS was $1.14. The company also provided guidance for the third quarter and full-year 2024, with expectations for revenue growth in constant currency and an expanded adjusted operating margin.","2025-08-23 16:43:34",[],{"symbol":5,"accessionnumber":4856,"filingdate":2642,"sec_url":4858,"tags":5348,"headline":5351,"summary":5352,"sector":9,"industry":5106,"date_processed":5353,"impact_score":5133,"exhibits":5354,"isLocked":5122},{"5.02":5349},[5350],"New CEO Appointed","Cognizant Appoints New Director Karima Silvent","On July 11, 2024, Cognizant Technology Solutions Corporation announced the appointment of Karima Silvent to its Board of Directors, expanding the Board to 13 members. Ms. Silvent, with extensive experience in human resources, talent management, and public policy, will stand for re-election at the 2025 annual meeting of shareholders. She will receive a cash retainer of $89,863 and restricted stock units valued at $197,698 as part of her compensation.","2025-08-23 14:14:06",[],{"symbol":5,"accessionnumber":4861,"filingdate":2650,"sec_url":4863,"tags":5356,"headline":5359,"summary":5360,"sector":9,"industry":5106,"date_processed":5361,"impact_score":5133,"exhibits":5362,"isLocked":5122},{"5.02":5357},[5358],"CFO Resignation","Cognizant CFO Settles Lawsuit with Former Employer, Departs","On July 2, 2024, Cognizant Technology Solutions Corporation announced that its Chief Financial Officer, Jatin Dalal, has settled a lawsuit with his former employer, Wipro Limited, and will be departing from the company. The settlement, which was approved by the Compensation and Human Capital Committee of the Board of Directors, involved a payment of $505,087 by Cognizant to cover Dalal's settlement payment to Wipro and his legal fees. The settlement was reached without admission of liability by either party.","2025-08-23 14:00:41",[],{"symbol":5,"accessionnumber":4866,"filingdate":2730,"sec_url":4868,"tags":5364,"headline":5369,"summary":5370,"sector":9,"industry":5106,"date_processed":5371,"impact_score":5133,"exhibits":5372,"isLocked":5122},{"1.01":5365,"7.01":5367,"9.01":5368},[5366],"M&A Agreement",[5228],[5248],"Cognizant to Acquire Belcan for $1.3 Billion to Boost Engineering Capabilities","On June 5, 2024, Cognizant Domestic Holdings Corporation, a subsidiary of Cognizant Technology Solutions Corporation, entered into a definitive Merger Agreement to acquire Belcan, LLC, a leading global supplier of Engineering Research & Development services, for approximately $1.29 billion. The acquisition, expected to close in Q3 2024, is aimed at significantly expanding Cognizant's access to the $190 billion Engineering Research & Development services market and establishing a leadership position in the aerospace & defense sector. Belcan will operate as an independent unit under the Cognizant umbrella, and its CEO will continue to lead the business. The transaction is not subject to any financing condition.","2025-08-23 00:14:04",[],{"symbol":5,"accessionnumber":4871,"filingdate":2735,"sec_url":4873,"tags":5374,"headline":5379,"summary":5380,"sector":9,"industry":5106,"date_processed":5381,"impact_score":5108,"exhibits":5382,"isLocked":5122},{"5.03":5375,"5.07":5377,"9.01":5378},[5376],"Articles of Incorporation Amendment",[5265],[5248],"Shareholders Approve Key Corporate Governance Amendments at Annual Meeting","On June 4, 2024, Cognizant Technology Solutions Corporation's shareholders approved several significant amendments to the company's Amended and Restated Certificate of Incorporation at the annual meeting. The amendments, which became effective immediately upon filing with the Secretary of State of Delaware, include limiting the liability of certain officers as permitted by Delaware law, removing or revising obsolete provisions relating to the classification of the Board, and making other technical and administrative revisions. These amendments reflect the company's efforts to modernize its corporate governance framework.","2025-08-23 00:07:29",[5383],{"exhibit_number":5384,"htm_reference":5385,"full_url":5386},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000198/exhibit31.htm",{"symbol":5,"accessionnumber":4881,"filingdate":2846,"sec_url":4883,"tags":5388,"headline":5392,"summary":5393,"sector":9,"industry":5106,"date_processed":5394,"impact_score":5270,"exhibits":5395,"isLocked":5122},{"2.02":5389,"7.01":5390,"9.01":5391},[5181],[5228],[5248],"Cognizant Announces Q1 2024 Results and Strategic Partnerships","Cognizant Technology Solutions Corporation reported its Q1 2024 financial results on May 1, 2024, showing a slight decline in revenue to $4.76 billion, a 1.1% decrease year-over-year, with an operating margin of 14.6%. Despite the revenue decline, the company maintained a strong Adjusted Operating Margin of 15.1%, which expanded by 50 basis points year-over-year. The company also announced several strategic partnerships and collaborations aimed at enhancing operational efficiencies and supporting clients' innovation agendas. Cognizant repurchased 1.4 million shares for $110 million under its share repurchase program and declared a quarterly cash dividend of $0.30 per share. The company maintained its full-year 2024 revenue guidance at (2.0%) to 2.0% in constant currency and Adjusted Operating Margin guidance at 15.3% to 15.5%.","2025-08-22 16:58:58",[5396,5399,5402],{"exhibit_number":5111,"htm_reference":5397,"full_url":5398},"exhibit9913312024.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000115/exhibit9913312024.htm",{"exhibit_number":5115,"htm_reference":5400,"full_url":5401},"exhibit992033124.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000115/exhibit992033124.htm",{"exhibit_number":5119,"htm_reference":5403,"full_url":5404},"exhibit993033124.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000115/exhibit993033124.htm",{"symbol":5,"accessionnumber":4891,"filingdate":3055,"sec_url":4893,"tags":5406,"headline":5410,"summary":5411,"sector":9,"industry":5106,"date_processed":5412,"impact_score":5270,"exhibits":5413,"isLocked":5122},{"2.02":5407,"7.01":5408,"9.01":5409},[5181],[5228,5246],[5248],"Cognizant Reports 2023 Full-Year Results with Slight Revenue Decline and Increased Dividend","Cognizant Technology Solutions Corporation reported its full-year 2023 financial results on February 6, 2024, showing a slight revenue decline of 0.4% year-over-year to $19.4 billion. The company maintained a strong operating margin of 13.9% and adjusted operating margin of 15.1%, exceeding guidance. Net income was $2.1 billion, and free cash flow amounted to $2.0 billion. Bookings increased by 9% to $26.3 billion. The company also announced a 3% increase in its quarterly cash dividend to $0.30 per share. Additionally, Cognizant highlighted its strategic partnerships and new client engagements in various sectors.","2025-08-22 02:09:35",[5414,5417,5420],{"exhibit_number":5111,"htm_reference":5415,"full_url":5416},"exhibit99112312023.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000013/exhibit99112312023.htm",{"exhibit_number":5115,"htm_reference":5418,"full_url":5419},"exhibit992123123.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000013/exhibit992123123.htm",{"exhibit_number":5119,"htm_reference":5421,"full_url":5422},"exhibit993123123.htm","https://www.sec.gov/Archives/edgar/data/1058290/000105829024000013/exhibit993123123.htm",{"symbol":5,"accessionnumber":4896,"filingdate":3092,"sec_url":4898,"tags":5424,"headline":5427,"summary":5428,"sector":9,"industry":5106,"date_processed":5429,"impact_score":5108,"exhibits":5430,"isLocked":5122},{"5.02":5425},[5426],"Board Member Departure","Cognizant Director Nella Domenici Resigns from Board","On January 17, 2024, Nella Domenici resigned from the Board of Directors of Cognizant Technology Solutions Corporation, effective immediately, to pursue an outside opportunity. The resignation was not due to any disagreement with the Company's operations, policies, or practices.","2025-08-21 23:47:19",[],null,1789889682705]