[{"data":1,"prerenderedAt":6231},["ShallowReactive",2],{"company-overview-HD":3},{"company_profile":4,"ohlc":24,"spy":4108,"trading_signals":5384,"company_actions":5499,"filings_8k":5890,"report_history":6230,"insider_summary":6230,"filings_summary":6230,"financials_summary":6230,"institutional_summary":6230,"seo_links":6230},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"HD","Home Depot Inc.","NYSE","XNYS","Consumer Cyclical","Home Improvement Retail",470000,"https://www.homedepot.com","Home Depot Inc. is a leading retailer known for offering a wide range of home improvement products, construction materials, and services. Its primary function is to provide consumers and professional contractors with the necessary supplies and equipment for construction, maintenance, and home enhancement projects. Home Depot's expansive product lineup includes items for home decor, gardening equipment, building materials, and electrical and plumbing supplies, catering to both residential DIY enthusiasts and commercial builders. The company plays a critical role in the retail and home improvement sectors, impacting industries related to housing and construction. Home Depot, founded in 1978 and headquartered in Atlanta, Georgia, operates a vast network of stores across the United States, Canada, and Mexico. It is renowned for its large warehouse-style stores and a broad inventory, complementing its physical presence with an online sales platform that offers customers additional convenience. As a major player in the consumer retail market, Home Depot significantly influences trends in home renovation and continues to be a vital provider of resources for projects of varying scopes and complexities.","Common Stock","Mr. Edward P. Decker","2455 Paces Ferry Road","Atlanta",30339,"GA","United States","770 433 8211","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,84,90,95,101,107,113,119,125,131,137,143,149,154,160,164,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,276,282,288,294,300,306,312,318,323,328,334,340,346,350,355,360,365,371,377,383,389,395,400,405,411,417,422,427,433,439,445,451,457,463,469,475,481,487,493,499,505,511,517,523,529,535,540,546,551,555,561,566,571,576,582,586,592,598,604,609,615,620,625,631,636,642,648,654,659,665,671,677,683,688,694,700,706,712,717,722,728,734,739,744,748,753,759,764,770,776,781,787,793,799,805,811,817,823,829,835,841,847,853,859,864,870,876,881,887,893,899,905,911,917,922,928,934,940,946,951,957,962,968,974,980,985,991,997,1002,1007,1012,1017,1023,1029,1035,1041,1046,1051,1057,1063,1069,1075,1080,1084,1088,1094,1100,1105,1110,1116,1122,1125,1130,1136,1140,1144,1150,1154,1160,1165,1170,1176,1182,1187,1193,1198,1203,1209,1215,1221,1227,1232,1238,1243,1249,1255,1261,1267,1273,1279,1284,1290,1296,1300,1306,1312,1318,1324,1329,1335,1341,1346,1352,1357,1361,1366,1372,1377,1383,1389,1395,1401,1407,1413,1419,1425,1431,1436,1442,1448,1454,1460,1466,1472,1478,1484,1490,1496,1502,1508,1514,1520,1526,1530,1534,1540,1545,1551,1557,1563,1567,1573,1579,1585,1591,1595,1601,1606,1612,1618,1624,1630,1636,1642,1648,1652,1658,1664,1670,1675,1681,1687,1693,1699,1705,1711,1717,1723,1728,1733,1739,1745,1750,1754,1760,1766,1771,1775,1781,1786,1792,1798,1803,1809,1814,1819,1825,1830,1835,1841,1846,1850,1855,1860,1865,1871,1876,1882,1887,1892,1898,1904,1908,1914,1920,1926,1931,1935,1940,1945,1951,1956,1962,1967,1973,1979,1985,1991,1996,2001,2005,2011,2017,2022,2026,2032,2037,2043,2049,2055,2061,2066,2071,2077,2082,2087,2092,2096,2101,2106,2109,2115,2121,2126,2132,2136,2142,2148,2153,2159,2164,2170,2176,2182,2188,2193,2199,2205,2211,2217,2223,2228,2233,2239,2245,2250,2256,2262,2268,2274,2280,2285,2291,2297,2302,2308,2313,2319,2324,2330,2335,2340,2345,2351,2355,2358,2364,2369,2372,2378,2383,2389,2393,2397,2403,2408,2414,2419,2424,2429,2435,2438,2443,2448,2453,2458,2464,2469,2475,2481,2487,2493,2499,2505,2511,2517,2523,2529,2535,2541,2546,2552,2557,2563,2569,2573,2579,2584,2588,2593,2598,2604,2610,2616,2621,2627,2633,2639,2643,2648,2654,2659,2664,2670,2676,2682,2687,2692,2698,2702,2708,2714,2719,2725,2729,2734,2740,2746,2751,2757,2762,2768,2773,2778,2783,2786,2792,2796,2802,2806,2811,2817,2822,2828,2834,2839,2844,2849,2853,2859,2865,2871,2876,2882,2886,2891,2897,2903,2909,2914,2920,2925,2931,2936,2940,2946,2951,2955,2961,2967,2971,2976,2981,2986,2990,2996,3000,3006,3010,3014,3020,3026,3031,3036,3042,3048,3054,3057,3063,3068,3072,3078,3084,3089,3094,3100,3106,3111,3116,3120,3126,3131,3136,3139,3143,3149,3154,3159,3164,3169,3175,3180,3186,3191,3196,3202,3208,3214,3218,3224,3230,3234,3240,3245,3251,3256,3261,3267,3273,3278,3283,3287,3292,3298,3302,3307,3312,3316,3320,3326,3331,3335,3341,3346,3351,3356,3362,3367,3371,3377,3382,3388,3394,3400,3404,3408,3412,3418,3423,3429,3435,3440,3445,3450,3456,3462,3468,3474,3480,3486,3491,3494,3498,3504,3508,3513,3518,3523,3528,3533,3536,3542,3547,3553,3557,3561,3567,3571,3576,3582,3588,3592,3597,3601,3605,3611,3617,3622,3626,3630,3636,3641,3645,3650,3653,3659,3664,3668,3671,3676,3681,3687,3692,3696,3701,3706,3712,3717,3721,3727,3731,3735,3741,3746,3750,3756,3760,3763,3768,3772,3777,3782,3787,3792,3797,3802,3807,3813,3818,3824,3829,3835,3840,3846,3852,3858,3864,3870,3876,3881,3887,3893,3898,3904,3910,3916,3922,3928,3934,3940,3946,3952,3958,3964,3970,3976,3982,3988,3994,4000,4006,4012,4018,4023,4029,4034,4040,4046,4051,4057,4062,4068,4074,4080,4086,4092,4097,4103],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",298.68,302.25,298.3,299.98,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",307.01,310.4,302.5,302.51,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":41},"2026-09-16",307.49,308.8,302.47,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",310.6,311.13,304.32,305.48,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",307.17,312.67,306.5,310.87,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",309.09,311.21,307.9,308.74,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",308.13,308.28,304.3,305.69,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",310.47,313.39,309.84,310.45,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",320.73,321.5,313.24,313.7,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",316.7,321.8,316.1,321.05,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",318.21,320.44,315.21,318.07,{"symbol":5,"time":91,"open":75,"high":92,"low":93,"close":94},"2026-09-02",322.17,317.71,318.51,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",326.01,326.83,318.8,319.77,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",328.24,329.25,325.75,327.83,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",330.5,331.61,327.5,330.19,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",330.57,332.01,327.88,328.61,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",339.43,339.44,334.51,334.85,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",339.37,339.49,333.7,337.88,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",335.88,342.22,335.16,337.43,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",336.52,338.58,333,335.61,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",336,338.88,331.59,334.49,{"symbol":5,"time":150,"open":151,"high":152,"low":151,"close":153},"2026-08-19",341.42,350.4,344.3,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",336.78,344.54,330.69,337.49,{"symbol":5,"time":161,"open":162,"high":122,"low":163,"close":130},"2026-08-17",334.71,332.89,{"symbol":5,"time":165,"open":166,"high":166,"low":167,"close":168},"2026-08-14",340.81,336.01,338.86,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",347,347.75,340.51,341.7,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",352,353.87,343.03,343.43,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",352.29,358.36,350.6,354.48,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",352.1,354,347.06,350.78,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",351.51,356.83,348.74,355.62,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",353.5,353.55,347.51,349.52,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",350.16,354.55,348.15,353.14,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",340.23,350.86,339.35,348.24,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",339.8,343.64,333.72,340.02,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",332.44,334,328.8,331.96,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",334.99,335.69,330.25,333.35,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",340.38,345.27,336.96,338.27,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",342.64,349.43,342.6,344.47,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",339.39,341.89,335.35,336.09,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",325.07,333.46,323.23,332.98,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",325.3,328.23,323.05,324.71,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",333.53,336.56,330.71,331.45,{"symbol":5,"time":272,"open":273,"high":141,"low":274,"close":275},"2026-07-21",331.3,327,331.6,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",339.97,340.2,331.41,333.04,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",348.93,353.98,338.09,338.87,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",341.55,350.81,340.64,348.02,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",338.99,346.25,337.26,341.44,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",339.52,341.75,336.57,337.74,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",344,345.11,335.43,337.11,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",339.55,344.4,337.9,343.3,{"symbol":5,"time":319,"open":320,"high":321,"low":142,"close":322},"2026-07-09",337.76,340.73,338.73,{"symbol":5,"time":324,"open":325,"high":325,"low":326,"close":327},"2026-07-08",337.99,330.66,336.21,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",355.06,355.42,344.48,345.21,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",357.82,358.85,345.8,350.65,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",352.84,358.19,347.65,357.9,{"symbol":5,"time":347,"open":285,"high":348,"low":349,"close":349},"2026-07-01",357.12,350.84,{"symbol":5,"time":351,"open":352,"high":201,"low":353,"close":354},"2026-06-30",350.69,347.3,352.68,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":291},"2026-06-29",348.86,351.35,345.54,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":357},"2026-06-26",347.9,350.5,345.85,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",342.25,348.64,341.82,345,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",329.12,342.96,327.71,342.86,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",323.87,329.02,321.7,324.45,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",330,331.73,326.34,326.62,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",331.7,338.02,330.9,334.28,{"symbol":5,"time":396,"open":167,"high":397,"low":398,"close":399},"2026-06-17",341.15,326.17,327.48,{"symbol":5,"time":401,"open":402,"high":240,"low":403,"close":404},"2026-06-16",331.91,329.75,337.09,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",333.76,338,329.54,329.82,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",328.5,331.02,325.29,328.39,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":97},"2026-06-11",322.29,327.03,318.55,{"symbol":5,"time":423,"open":424,"high":425,"low":99,"close":426},"2026-06-10",323.27,324,318.92,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",311.35,322.89,310.27,321.33,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",308.88,313.77,307.07,309.71,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",310.83,314.05,308.63,310.78,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",317.83,320.75,308.11,309.95,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",307.94,313.52,307.12,312.97,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",309.98,312.2,308.57,311.52,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",315.13,315.89,307.69,310.69,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",320.48,322.1,317,317.14,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",317.45,321.88,315.16,321.21,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",314.75,321,314.51,317.85,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",315.06,316.79,308.96,310.54,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",314.5,314.96,311.46,313.07,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",306.36,313.99,304.38,313.78,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",301.06,311.01,296.67,310.58,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",291.87,303.19,289.1,302.44,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",299.25,303.78,297.3,299.81,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",300.31,302.93,296.88,297.51,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",305.06,305.98,301.42,304.35,{"symbol":5,"time":536,"open":537,"high":467,"low":538,"close":539},"2026-05-13",307.61,299.27,302.55,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",313.23,314.78,309.11,310.46,{"symbol":5,"time":547,"open":548,"high":549,"low":438,"close":550},"2026-05-11",316.5,317.12,311.4,{"symbol":5,"time":552,"open":553,"high":425,"low":554,"close":477},"2026-05-08",322.68,316.8,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",325.01,327.49,322.43,322.64,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":263},"2026-05-06",321.96,325.24,319.35,{"symbol":5,"time":567,"open":568,"high":569,"low":34,"close":570},"2026-05-05",313.41,317.63,315.42,{"symbol":5,"time":572,"open":573,"high":573,"low":574,"close":575},"2026-05-04",322.08,312.26,312.42,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",330.1,330.52,323.36,323.88,{"symbol":5,"time":583,"open":584,"high":585,"low":584,"close":227},"2026-04-30",322.24,330.12,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",325.66,325.84,319.05,322.81,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",334.45,335.93,327.36,329.06,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",334.48,337.38,332.14,332.3,{"symbol":5,"time":605,"open":130,"high":606,"low":607,"close":608},"2026-04-24",340.27,334.68,335.89,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",339.5,340.83,336.88,340.16,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":611},"2026-04-22",343.95,345.24,337.92,{"symbol":5,"time":621,"open":622,"high":202,"low":623,"close":624},"2026-04-21",352.93,342.97,343.92,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",348.34,351.17,343.62,350.99,{"symbol":5,"time":632,"open":633,"high":634,"low":633,"close":635},"2026-04-17",342.84,352.02,349.4,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-16",339.99,341.98,336.69,337.15,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",341.85,342.27,336.62,338.91,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-14",341,342.76,338.34,342.71,{"symbol":5,"time":655,"open":656,"high":299,"low":657,"close":658},"2026-04-13",335.54,331.93,341.16,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-10",341.04,341.23,335.81,337.34,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",331.26,340.57,328.45,339.58,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-08",333.26,338.78,332.25,336.16,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-07",323,324.38,315.31,318.77,{"symbol":5,"time":684,"open":685,"high":686,"low":426,"close":687},"2026-04-06",319.7,326.68,326.65,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-02",323.6,326.3,318.66,321.63,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-01",329.37,333.09,327.81,329.56,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",328.49,331.44,323.41,328.89,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-30",325.72,327.99,322.58,323.5,{"symbol":5,"time":713,"open":111,"high":714,"low":715,"close":716},"2026-03-27",327.54,320.74,321.65,{"symbol":5,"time":718,"open":703,"high":719,"low":720,"close":721},"2026-03-26",334.12,326.59,328.43,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",335,337.19,326.99,332.51,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-24",325.9,332.52,323.02,330.91,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":393},"2026-03-23",331.99,334.72,328.21,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":448},"2026-03-20",327.75,330.23,320.26,{"symbol":5,"time":745,"open":746,"high":742,"low":747,"close":738},"2026-03-19",328.96,324.63,{"symbol":5,"time":749,"open":750,"high":219,"low":751,"close":752},"2026-03-18",338.6,330.14,330.93,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",344.89,346.78,340.94,341.43,{"symbol":5,"time":760,"open":761,"high":618,"low":762,"close":763},"2026-03-16",342.44,340.65,342.58,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-13",341.69,343.42,338.03,339.03,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-12",346.04,348.67,338.7,338.93,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":349},"2026-03-11",355.46,356.32,349.11,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-10",353.04,361.64,351.02,357.15,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-09",355.6,356.49,345.64,353.56,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-06",357.54,359.45,353.22,357.92,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-05",366.12,366.98,359.2,361.68,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-04",366.2,369.57,361.51,369.11,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-03",363.73,368.78,360.12,366.92,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-02",375,375.11,369,370.81,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-27",373.86,382.19,372.34,380.72,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-26",378.4,381.48,374.94,375.09,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-25",381.07,381.44,371.37,375.57,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",389.11,394.35,382.21,384.48,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-23",380.99,384.14,369.58,376.99,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-20",377.45,384.82,375.95,382.25,{"symbol":5,"time":860,"open":861,"high":861,"low":862,"close":863},"2026-02-19",383.74,377.39,378.58,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-18",382.75,385.12,379.54,383.52,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-17",392.23,394,380.5,383.04,{"symbol":5,"time":877,"open":878,"high":873,"low":879,"close":880},"2026-02-13",390.2,387.1,391.05,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-12",393.55,397.63,389,390.22,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",385,391.42,382.08,390.68,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",383.81,391.74,381.94,389.68,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",384.36,385.78,378.2,381,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",381.34,386.37,379.1,385.15,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-05",386.68,387,380.83,382.37,{"symbol":5,"time":918,"open":919,"high":920,"low":901,"close":921},"2026-02-04",384.59,390.53,387.2,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-03",377.29,391.78,377,381.1,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-02",374.24,379.65,368.24,378.12,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-30",372.41,375.12,368.55,374.59,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-29",374.9,377.09,370.15,371.81,{"symbol":5,"time":947,"open":948,"high":904,"low":949,"close":950},"2026-01-28",380.21,373.65,375.3,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-27",384.95,386.5,378.27,380.36,{"symbol":5,"time":958,"open":889,"high":959,"low":960,"close":961},"2026-01-26",387.42,381.95,386.53,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-23",381.5,384.37,379.21,383.77,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",386.45,390.6,380.53,381.03,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-21",375.8,385.92,374.68,384.64,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":820},"2026-01-20",372.24,377.34,371.3,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-16",379.25,382.77,377.51,380.17,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-15",376.02,380.18,374.46,379.16,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":857},"2026-01-14",376.69,380.09,373.97,{"symbol":5,"time":1003,"open":1004,"high":994,"low":1005,"close":1006},"2026-01-13",375.87,370.82,379.74,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":833},"2026-01-12",374.64,376.42,369.25,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1009},"2026-01-09",363.5,375.49,361.31,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",345.31,363.24,344.1,359.56,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-07",353.34,358.5,349.03,349.06,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-06",341.5,350.68,337.71,349.29,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-05",342.7,347.35,341.25,344.09,{"symbol":5,"time":1042,"open":180,"high":1043,"low":1044,"close":1045},"2026-01-02",348.49,340.92,345.82,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1021},"2025-12-31",345.5,346.71,343.97,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-30",346.03,346.98,343.72,346.35,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-29",350,350.32,344.75,347.45,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-26",346.99,350.05,346.57,349.78,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-24",344.34,348.26,343.9,347.34,{"symbol":5,"time":1076,"open":308,"high":1077,"low":1078,"close":1079},"2025-12-23",347.5,341.94,344.97,{"symbol":5,"time":1081,"open":1019,"high":362,"low":1082,"close":1083},"2025-12-22",343.7,346.39,{"symbol":5,"time":1085,"open":1086,"high":1086,"low":1087,"close":370},"2025-12-19",354.11,344.92,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",363.54,366.3,354.56,354.99,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-17",351.97,357.5,350.98,356.75,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":354},"2025-12-16",356.9,358.74,351.81,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":198,"close":1109},"2025-12-15",359.39,362.67,356.99,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-12",359.26,360.76,356.05,359.65,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-11",356,362.72,353.94,357.46,{"symbol":5,"time":1123,"open":1021,"high":634,"low":308,"close":1124},"2025-12-10",351.13,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":238},"2025-12-09",347.76,356.67,344.96,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-08",351.95,352.09,345.7,349.91,{"symbol":5,"time":1137,"open":339,"high":198,"low":1138,"close":1139},"2025-12-05",349.53,354.61,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1059,"close":628},"2025-12-04",356.29,357.51,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-03",354.5,360.47,353.75,357.91,{"symbol":5,"time":1151,"open":196,"high":1097,"low":1152,"close":1153},"2025-12-02",351.3,354.03,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-01",354.05,362.29,352.88,357.33,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":201,"close":1164},"2025-11-28",354.93,357.83,356.92,{"symbol":5,"time":1166,"open":1167,"high":1159,"low":1168,"close":1169},"2025-11-26",350.26,349,355.47,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-25",339,353,338.85,351.07,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-24",342.2,343.71,336.55,336.58,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":141,"close":1186},"2025-11-21",334.57,346.92,343.32,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",336.36,338.9,332.13,332.38,{"symbol":5,"time":1194,"open":1195,"high":303,"low":1196,"close":1197},"2025-11-19",340.97,331.37,334.5,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":167,"close":1202},"2025-11-18",339.98,348.8,336.48,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-17",361.13,363.78,356.1,358.03,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-14",365.91,367.33,359.8,362.36,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-13",371.66,373.52,366.62,368.07,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-12",372.06,373.56,369.01,371.13,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":930},"2025-11-11",371.99,376,370.91,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-10",369.79,370.66,363.45,370.43,{"symbol":5,"time":1239,"open":1240,"high":949,"low":1241,"close":1242},"2025-11-07",368.99,367.57,371.11,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-06",371.82,372.66,367.55,369.07,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-05",382.79,383.42,370.53,373.84,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-04",377.35,383.68,376.75,383.08,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-03",377.01,378.48,373.68,378.35,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-31",376.96,380.94,375.01,379.59,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-30",377.71,384.7,376.11,379.55,{"symbol":5,"time":1280,"open":1281,"high":889,"low":1282,"close":1283},"2025-10-29",383,375.2,378.04,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",384.42,390.01,382.83,385.75,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",387.7,389.29,382.9,385.27,{"symbol":5,"time":1297,"open":1298,"high":1298,"low":1299,"close":913},"2025-10-24",389.7,385.67,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-23",387.13,388.72,381.3,385.03,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-22",391.25,393.05,388.17,388.97,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-21",387.56,393.63,385.86,390.9,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-20",391.41,393.18,388.09,388.89,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":921,"close":1328},"2025-10-17",388.5,393.11,391.9,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-16",389.66,390,383.97,387.39,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-15",389.23,394.37,386.73,388.3,{"symbol":5,"time":1342,"open":1343,"high":1323,"low":1344,"close":1345},"2025-10-14",378.87,378.01,387.72,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-13",379.07,382.31,377.19,379.37,{"symbol":5,"time":1353,"open":1354,"high":1354,"low":1355,"close":1356},"2025-10-10",380.26,374.78,375.75,{"symbol":5,"time":1358,"open":1294,"high":901,"low":1359,"close":1360},"2025-10-09",377.46,377.69,{"symbol":5,"time":1362,"open":1363,"high":1363,"low":1364,"close":1365},"2025-10-08",386.46,382.98,383.79,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-07",389.45,389.75,385.51,386.81,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1375,"close":1376},"2025-10-06",394.5,385.72,389.33,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-03",394.13,397.32,392.63,395.06,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-02",395.5,397.38,393.79,395.01,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-01",404.39,405.13,395.31,397.02,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-30",406.63,407,403.48,405.19,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-29",410.05,410.95,403.85,406.8,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-26",408.16,411.41,405.84,410.09,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-25",406.65,410.86,405.61,407.45,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-24",406.79,410.65,405.01,409.77,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-23",412,413.73,407.46,410.91,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1427},"2025-09-22",414.11,414.88,411.13,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-19",417.37,418.58,415.1,415.69,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-18",417.55,421.39,415.86,417.48,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-17",424.44,426.75,415.81,417,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-16",423.75,424.53,420.09,421.45,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-15",422.47,423.3,417.75,422.71,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-12",420.27,423.51,418.88,422.69,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-11",415.7,425.22,414.25,423.42,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-10",415.52,417.43,411.74,413.23,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-09",418.12,418.72,412.75,415.34,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-08",418.5,420.58,415.75,419.94,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-05",416.59,420.4,414.02,418.95,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-04",408.51,413.22,407.2,411.69,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",404.94,409.02,403.57,407.71,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",403.68,408.59,402.75,406.31,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",407.73,408.9,405.4,406.77,{"symbol":5,"time":1527,"open":1398,"high":1528,"low":1529,"close":1418},"2025-08-28",408.95,404.81,{"symbol":5,"time":1531,"open":1532,"high":1507,"low":1506,"close":1533},"2025-08-27",408.79,408.24,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-26",408,409.04,404.71,407.54,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1523},"2025-08-25",410.36,411.07,407.55,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-22",400.87,414.5,398.31,412.79,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-21",399.91,404.43,396.17,397.7,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-20",409.68,411.17,401.67,401.74,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1565,"close":1506},"2025-08-19",401.02,414.36,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-18",396.57,398.14,392.51,394.7,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-15",402.21,402.79,395.43,399.38,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-14",401.2,403.61,399.36,400.32,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-13",399.49,407.82,398.75,407.18,{"symbol":5,"time":1592,"open":890,"high":1593,"low":885,"close":1594},"2025-08-12",396.38,396,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-11",389.98,391.52,383.3,387.53,{"symbol":5,"time":1602,"open":1603,"high":1293,"low":1604,"close":1605},"2025-08-08",387.08,386.2,387.85,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-07",388.62,391.45,383.36,386.17,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-06",386.08,388.93,384.52,386.8,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-05",381.86,386.94,380.96,385.41,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-04",374.84,381.9,373.69,380.82,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-01",367.82,374.8,365.75,373.66,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-31",369.17,372.81,366.84,367.51,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-30",377.68,378.53,369.63,372.08,{"symbol":5,"time":1649,"open":926,"high":1650,"low":1651,"close":983},"2025-07-29",379.73,374.77,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-28",373.74,381.08,372.98,377.23,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-25",374.66,375.99,373.05,375.34,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-24",375.48,377.88,372.26,373.09,{"symbol":5,"time":1671,"open":1672,"high":1667,"low":1673,"close":1674},"2025-07-23",371.7,371.55,376.35,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-22",364.48,372.2,363.72,371.01,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-21",360.72,365.78,359.84,364.04,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-18",359.98,360.6,356.97,359.4,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-17",356.54,360.32,354.66,359.04,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-16",359.86,360.95,352.46,357.4,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-15",369.98,370.75,358.52,358.64,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-14",370.48,371.29,366.45,370.11,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-11",370.36,371.8,367.11,370.07,{"symbol":5,"time":1724,"open":821,"high":1725,"low":1726,"close":1727},"2025-07-10",377.94,368.51,373.3,{"symbol":5,"time":1729,"open":1641,"high":1730,"low":1731,"close":1732},"2025-07-09",371.07,364.79,371.04,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-08",366.02,370.4,365.11,367.5,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-07",371,372.79,364.73,367.64,{"symbol":5,"time":1746,"open":945,"high":1747,"low":1748,"close":1749},"2025-07-03",373.18,368.33,371.68,{"symbol":5,"time":1751,"open":949,"high":1001,"low":1752,"close":1753},"2025-07-02",369.37,371.85,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-01",364.34,379.69,362.95,373.16,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-30",369.28,370.95,364.72,366.64,{"symbol":5,"time":1767,"open":1768,"high":944,"low":1769,"close":1770},"2025-06-27",363.61,363,368.74,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1690,"close":1014},"2025-06-26",363.22,365.23,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-25",359.12,363.6,358.34,361.86,{"symbol":5,"time":1782,"open":1128,"high":1783,"low":1784,"close":1785},"2025-06-24",361.71,355.78,360.42,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-23",349.97,357.07,348.52,356.96,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-20",347.49,351.21,346.82,349.62,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":338,"close":1802},"2025-06-18",350.08,350.9,347.03,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-17",351.94,354.29,347.41,348.78,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":792},"2025-06-16",355.88,357.11,351.9,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1697},"2025-06-13",360,362.79,352.8,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-12",360.81,365.07,358.51,363.16,{"symbol":5,"time":1826,"open":1827,"high":1827,"low":1828,"close":1829},"2025-06-11",369.14,359.31,360.46,{"symbol":5,"time":1831,"open":1832,"high":938,"low":1833,"close":1834},"2025-06-10",365.94,362.55,367.91,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-09",367.32,367.35,364.36,365.2,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1212},"2025-06-06",371.51,372.65,365.97,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1641,"close":1762},"2025-06-05",370.99,371.56,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1217,"close":1854},"2025-06-04",373.08,375.37,372.4,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1852},"2025-06-03",367.96,373.54,367,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1857},"2025-06-02",365.15,368.04,361.84,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-30",367.05,369.64,365.12,368.29,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1870},"2025-05-29",370,370.35,364.06,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-28",368.82,371.15,367.43,368.06,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1736},"2025-05-27",365.89,370.55,365.16,{"symbol":5,"time":1888,"open":1889,"high":1764,"low":1890,"close":1891},"2025-05-23",362.38,361.15,362.71,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-22",368,369.23,364.57,366.13,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-21",377.98,378.33,368.6,370.84,{"symbol":5,"time":1905,"open":908,"high":1369,"low":1906,"close":1907},"2025-05-20",374.05,377.05,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-19",374.19,381.16,374.16,379.38,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-16",380.23,381.17,378.15,380.78,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-15",372.1,379.33,371.52,378.63,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1639},"2025-05-14",371.9,375.79,370.83,{"symbol":5,"time":1932,"open":904,"high":904,"low":1933,"close":1934},"2025-05-13",372.95,373.6,{"symbol":5,"time":1936,"open":819,"high":1937,"low":1938,"close":1939},"2025-05-12",378.72,373.48,376.59,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1891},"2025-05-09",362.13,365.57,361.5,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-08",364.01,369.31,362.26,364.86,{"symbol":5,"time":1952,"open":1953,"high":1206,"low":1954,"close":1955},"2025-05-07",360.48,359.76,362.75,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-06",358.68,362.27,357.13,359.38,{"symbol":5,"time":1963,"open":1942,"high":1964,"low":1965,"close":1966},"2025-05-05",364.26,359.73,361.73,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-02",362.08,366.23,361.16,364.52,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-01",360.31,362.88,357.72,358.3,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-30",356.5,361.27,352.38,360.49,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-29",355.89,360.58,354.73,359,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1164},"2025-04-28",357.99,360.1,354.51,{"symbol":5,"time":1997,"open":1998,"high":1990,"low":1999,"close":2000},"2025-04-25",357.7,354.74,357.58,{"symbol":5,"time":2002,"open":1981,"high":2003,"low":1139,"close":2004},"2025-04-24",360.4,359.64,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-23",361.92,364.84,354.85,356.42,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-22",351.16,356.22,350.42,354.43,{"symbol":5,"time":2018,"open":1806,"high":2019,"low":2020,"close":2021},"2025-04-21",354.36,341.8,346.9,{"symbol":5,"time":2023,"open":2024,"high":1097,"low":2025,"close":330},"2025-04-17",348.55,348.37,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-16",351.84,353.8,344.32,345.99,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":1086},"2025-04-15",356.56,361.44,353.32,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-14",357.8,359.02,353.6,357.2,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-11",350.31,354.47,344.2,353.86,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-10",352.85,355.29,339.66,353.62,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-09",328.6,356.04,326.31,355.39,{"symbol":5,"time":2062,"open":2063,"high":190,"low":2064,"close":2065},"2025-04-08",350.38,329.74,335.24,{"symbol":5,"time":2067,"open":153,"high":2068,"low":2069,"close":2070},"2025-04-07",354.22,333.5,341.51,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-04",350.71,365.44,349.04,353.9,{"symbol":5,"time":2078,"open":1784,"high":2079,"low":2080,"close":2081},"2025-04-03",360.04,351.71,355.91,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":1949,"close":2086},"2025-04-02",362.56,372.31,370.89,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2007,"close":2091},"2025-04-01",364.14,367.29,365.52,{"symbol":5,"time":2093,"open":201,"high":1770,"low":2094,"close":2095},"2025-03-31",352.65,366.49,{"symbol":5,"time":2097,"open":1824,"high":2098,"low":2099,"close":2100},"2025-03-28",363.2,356.17,358.15,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":1890,"close":2105},"2025-03-27",361.9,365.21,362.73,{"symbol":5,"time":2107,"open":2108,"high":1743,"low":815,"close":1942},"2025-03-26",360.39,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-25",361.53,363.65,358.54,360.99,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-24",354.62,364.43,354.28,363.77,{"symbol":5,"time":2122,"open":1133,"high":2123,"low":2124,"close":2125},"2025-03-21",353.39,346.28,351.15,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-20",354.69,361.77,352.2,355.52,{"symbol":5,"time":2133,"open":177,"high":2016,"low":2134,"close":2135},"2025-03-19",348.99,353.42,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-18",353.53,353.89,347.59,349.57,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-17",351.76,355.55,350.96,354.13,{"symbol":5,"time":2149,"open":339,"high":2150,"low":2151,"close":2152},"2025-03-14",351.39,345.42,351.31,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-13",361.91,362,345.26,347.25,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":1743},"2025-03-12",371.97,372,361.75,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-11",374.22,374.93,365.73,368.16,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-10",377.44,383.12,372.61,374.65,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-07",379.5,380.65,368.9,376.8,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-06",383.5,387.76,380.73,381.73,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1344,"close":2192},"2025-03-05",379,387.12,386.35,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-04",386.15,387.96,378.9,381.68,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-03",396.95,397.07,386.47,389.69,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-28",394.42,396.87,390.28,396.6,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-27",389.91,395.47,388.33,390.27,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-26",395.24,398.87,388.56,390.48,{"symbol":5,"time":2224,"open":889,"high":2225,"low":2226,"close":2227},"2025-02-25",401.01,384.19,393.29,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":903,"close":2232},"2025-02-24",386.09,386.55,382.42,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-21",396.4,397.82,383.9,385.3,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-20",393,394.76,391.1,394.64,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":1577},"2025-02-19",397.22,398.64,392.94,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-18",408.31,408.87,400.22,403.31,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-14",415,418,408.56,409.5,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-13",408.71,412.98,407.49,412.43,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-12",408.58,409.65,402.12,407.14,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-11",414,416.57,412.74,416.36,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":1532,"close":2284},"2025-02-10",410.64,414.95,413.99,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-07",413.2,414.29,406.5,407.37,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-06",414.91,417.79,413,414.16,{"symbol":5,"time":2298,"open":2299,"high":2299,"low":2300,"close":2301},"2025-02-05",415.15,408.14,413.82,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-04",409.51,412.58,406.09,411.49,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2225,"close":2312},"2025-02-03",406.12,411.9,408.76,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-31",413.17,416.38,410.32,411.98,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":1548},"2025-01-30",416.41,417.32,411.52,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-29",420.22,421.37,411.79,413.42,{"symbol":5,"time":2331,"open":2332,"high":2332,"low":2333,"close":2334},"2025-01-28",423.24,416.7,418.83,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2276,"close":2339},"2025-01-27",414.9,426.19,424.87,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":1548},"2025-01-24",414.09,415.01,410.76,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-23",411.57,414.69,408.75,414.39,{"symbol":5,"time":2352,"open":1444,"high":1444,"low":2353,"close":2354},"2025-01-22",409.33,410.1,{"symbol":5,"time":2356,"open":2295,"high":2326,"low":2295,"close":2357},"2025-01-21",418.43,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-17",413.49,414.45,408.53,409.38,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2353},"2025-01-16",406.27,410.11,403.92,{"symbol":5,"time":2370,"open":1415,"high":1536,"low":2371,"close":2306},"2025-01-15",401.76,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-14",390.59,394.2,389.63,392.78,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":1292,"close":2382},"2025-01-13",389.99,395.86,389.18,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-10",388.91,392.91,384.62,389.89,{"symbol":5,"time":2390,"open":1281,"high":2391,"low":2392,"close":921},"2025-01-08",387.69,380.1,{"symbol":5,"time":2394,"open":1317,"high":1328,"low":2395,"close":2396},"2025-01-07",383.1,384.23,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-06",390.5,393.99,388.03,389.37,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2382},"2025-01-03",389.82,391.01,385.81,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-02",392.13,392.67,386.38,388.46,{"symbol":5,"time":2415,"open":1287,"high":2416,"low":2417,"close":2418},"2024-12-31",391.46,387.3,388.99,{"symbol":5,"time":2420,"open":920,"high":2421,"low":2422,"close":2423},"2024-12-30",391.21,385.68,389.43,{"symbol":5,"time":2425,"open":2426,"high":2214,"low":2427,"close":2428},"2024-12-27",392.14,391.37,392.86,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-26",392.52,395.78,391.62,395.14,{"symbol":5,"time":2436,"open":2410,"high":2437,"low":2399,"close":2437},"2024-12-24",396.14,{"symbol":5,"time":2439,"open":2243,"high":2440,"low":2441,"close":2442},"2024-12-23",393.24,387.03,392.45,{"symbol":5,"time":2444,"open":2445,"high":2227,"low":2446,"close":2447},"2024-12-20",383.37,383.05,392.6,{"symbol":5,"time":2449,"open":2450,"high":2434,"low":2451,"close":2452},"2024-12-19",394.74,384.89,385.02,{"symbol":5,"time":2454,"open":1398,"high":2455,"low":2456,"close":2457},"2024-12-18",410.71,393.38,393.82,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-17",410,410.4,406.23,408.47,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2455},"2024-12-16",417.85,418.48,410.69,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-13",415.77,418.14,414.18,416.98,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-12",421.43,422.75,413.18,414.42,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-11",425.23,428,421.26,421.38,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-10",426.9,427.31,421.41,422.59,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-09",432.35,436.36,428.03,429.18,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-06",428.7,435.75,427.01,431.37,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-05",426.6,429.76,425.88,426.54,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-04",426.41,428.83,425.5,427.92,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-03",429.73,430.68,423.32,429.35,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-02",429,430.4,423.16,426.96,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-29",428.56,431,427.54,429.13,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-27",428.6,430.1,425.96,427.19,{"symbol":5,"time":2542,"open":2537,"high":2543,"low":2544,"close":2545},"2024-11-26",439.37,424.7,429.52,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-25",425,430.25,424.46,428.67,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":1404,"close":2556},"2024-11-22",412.09,420.14,420,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-21",401.33,411.39,400.38,410.45,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-20",406,406.7,399.92,400,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":1583,"close":1406},"2024-11-19",408.38,409.16,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-18",405.5,412.54,403.95,410.44,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2581,"close":2583},"2024-11-15",402.9,408.91,408.18,{"symbol":5,"time":2585,"open":1536,"high":2586,"low":1391,"close":2587},"2024-11-14",411.5,405.72,{"symbol":5,"time":2589,"open":2590,"high":2278,"low":2591,"close":2592},"2024-11-13",409.13,406.72,410.19,{"symbol":5,"time":2594,"open":1476,"high":2595,"low":2596,"close":2597},"2024-11-12",416.02,402.19,403.08,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-11",407.77,411.6,405.83,408.29,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-08",404,406.4,402.3,405.9,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-07",391,399.76,390.8,399.44,{"symbol":5,"time":2617,"open":2618,"high":2618,"low":2619,"close":2620},"2024-11-06",394.04,381.72,388.37,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-05",394.97,400.23,393.86,400.09,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-04",391.95,400.48,391.07,395.57,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-01",394.8,398.71,392.01,392.59,{"symbol":5,"time":2640,"open":2399,"high":2641,"low":2399,"close":2642},"2024-10-31",395.67,393.75,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2431},"2024-10-30",395,397.69,391.94,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-29",393.94,399.11,389.05,395.07,{"symbol":5,"time":2655,"open":2656,"high":1411,"low":2657,"close":2658},"2024-10-28",403.45,401.95,402.89,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":2662,"close":2663},"2024-10-25",403.52,397.83,398.91,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-10-24",402.29,404.2,398.09,402.68,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-23",400.56,404.28,396.69,399.64,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-22",398.5,402.95,396.21,401.85,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2607},"2024-10-21",416.07,416.56,404.37,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2258},"2024-10-18",416.65,416.66,413.24,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-17",418.61,419,414.56,415.6,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2700,"close":2694},"2024-10-16",413.87,418.74,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-15",417.95,421.56,415.02,415.58,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-14",411.48,416.42,411.3,415.42,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2311},"2024-10-11",410.56,413.14,408.84,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-10",409.72,414.48,407.63,409.96,{"symbol":5,"time":2726,"open":2556,"high":2727,"low":2728,"close":2684},"2024-10-09",420.03,410.75,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2473},"2024-10-08",409.8,415.29,408.44,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-07",404.89,409.81,401.24,408.06,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-04",410.07,411.82,399.45,408.36,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":1406,"close":2750},"2024-10-03",409,412.97,411.58,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-02",407.7,411.46,404.96,411.26,{"symbol":5,"time":2758,"open":2759,"high":2716,"low":2760,"close":2761},"2024-10-01",404.02,401.41,409.05,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-30",400.2,405.31,399.02,405.2,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":1549,"close":2772},"2024-09-27",399.65,403.54,399.53,{"symbol":5,"time":2774,"open":2775,"high":2568,"low":2776,"close":2777},"2024-09-26",399.5,395.49,396.7,{"symbol":5,"time":2779,"open":2780,"high":2780,"low":2781,"close":2782},"2024-09-25",400.66,395.62,396.93,{"symbol":5,"time":2784,"open":1572,"high":2785,"low":1315,"close":2780},"2024-09-24",401.11,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-23",390.83,392.65,387.26,391.96,{"symbol":5,"time":2793,"open":2215,"high":2794,"low":914,"close":2795},"2024-09-20",391.83,389.86,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-19",390.84,391.87,387.01,390.34,{"symbol":5,"time":2803,"open":2804,"high":2411,"low":837,"close":2805},"2024-09-18",384.09,384.01,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2198,"close":2810},"2024-09-17",383.43,387.94,383.24,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-16",382,384,379.53,382.01,{"symbol":5,"time":2818,"open":2819,"high":2813,"low":2820,"close":2821},"2024-09-13",375.56,375.51,379.99,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-12",371.94,374.99,370.56,374.43,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-09-11",369.55,371.21,362.14,370.49,{"symbol":5,"time":2835,"open":2836,"high":1849,"low":2837,"close":2838},"2024-09-10",365.7,362.48,370.87,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2091},"2024-09-09",362.76,366.16,360.03,{"symbol":5,"time":2845,"open":2846,"high":2074,"low":2847,"close":2848},"2024-09-06",362.92,359.42,360.05,{"symbol":5,"time":2850,"open":2851,"high":1862,"low":2000,"close":2852},"2024-09-05",364.9,361.85,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-04",364.17,365.93,360.01,364.67,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-03",367.9,369.38,362.9,364.74,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-30",369.24,370.41,364.88,368.5,{"symbol":5,"time":2872,"open":2174,"high":2873,"low":2874,"close":2875},"2024-08-29",373.32,366.93,367.06,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-28",373,375.41,370.2,372.69,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":1741,"close":1747},"2024-08-27",373.49,374.28,{"symbol":5,"time":2887,"open":2888,"high":863,"low":2889,"close":2890},"2024-08-26",377.08,373.37,374.11,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-23",366.66,376.32,365.19,375.59,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-22",371.5,372.46,364.61,365.36,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-21",369.45,372.87,368.52,370.46,{"symbol":5,"time":2910,"open":2911,"high":1744,"low":2912,"close":2913},"2024-08-20",360.65,360.5,367.27,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-19",362.5,364.69,362.1,363.07,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2922,"close":2924},"2024-08-16",359.97,363.7,362.06,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-15",362.46,365.41,358.14,360.07,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":635,"close":2935},"2024-08-14",349.55,359.69,355.66,{"symbol":5,"time":2937,"open":2938,"high":2123,"low":127,"close":2939},"2024-08-13",341.87,350.07,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-12",350.77,351.5,342.13,345.81,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":368},"2024-08-09",347.89,351.53,345.4,{"symbol":5,"time":2952,"open":2953,"high":197,"low":2954,"close":627},"2024-08-08",342.24,341.34,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-07",355.18,356.27,342.28,342.4,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-06",348.75,358.66,347.28,353.91,{"symbol":5,"time":2968,"open":2969,"high":1120,"low":618,"close":2970},"2024-08-05",350.88,350.01,{"symbol":5,"time":2972,"open":1162,"high":2973,"low":2974,"close":2975},"2024-08-02",355.57,346.74,355.43,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":1148,"close":2980},"2024-08-01",369.99,371.48,358.58,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2169},"2024-07-31",365,372.49,363.04,{"symbol":5,"time":2987,"open":2988,"high":2917,"low":1112,"close":2989},"2024-07-30",362.82,363.69,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-29",359.21,362.89,358.95,361.67,{"symbol":5,"time":2997,"open":2998,"high":2995,"low":2998,"close":2999},"2024-07-26",355.01,359.51,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-25",350.2,358.83,349.33,353.29,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":1059,"close":2045},"2024-07-24",358.93,361.45,{"symbol":5,"time":3011,"open":3012,"high":3012,"low":1961,"close":3013},"2024-07-23",365.43,359.62,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-22",364.5,367.28,361.08,363.25,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-19",366.43,367.6,361.95,363.36,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":1684,"close":3030},"2024-07-18",369.9,375.74,366.08,{"symbol":5,"time":3032,"open":1765,"high":3033,"low":3034,"close":3035},"2024-07-17",375.19,365.42,371.89,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-16",360.06,369.42,359.5,369.12,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-15",359.14,361.18,355.03,358.46,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-12",355,363.95,354.09,359.77,{"symbol":5,"time":3055,"open":192,"high":2147,"low":370,"close":3056},"2024-07-11",353.79,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-10",338.64,344.29,337.62,344.18,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":404},"2024-07-09",338.95,339.26,335.57,{"symbol":5,"time":3069,"open":133,"high":3070,"low":724,"close":3071},"2024-07-08",340.76,339.6,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-05",332.71,335.92,331.64,334.58,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-03",337,339.64,333.54,333.64,{"symbol":5,"time":3085,"open":724,"high":3086,"low":3087,"close":3088},"2024-07-02",336.83,332.53,334.97,{"symbol":5,"time":3090,"open":624,"high":3091,"low":3092,"close":3093},"2024-07-01",344.65,335.39,336.19,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-28",341.35,345.28,340.71,344.24,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-27",342.83,344.76,338.45,341.49,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":369},"2024-06-26",339.46,342.59,337.53,{"symbol":5,"time":3112,"open":3113,"high":1065,"low":3114,"close":3115},"2024-06-25",346.31,334.53,338.32,{"symbol":5,"time":3117,"open":1102,"high":3118,"low":3119,"close":2969},"2024-06-24",357.69,350.72,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-21",354.84,356.25,352.05,355.8,{"symbol":5,"time":3127,"open":177,"high":3128,"low":3129,"close":3130},"2024-06-20",354.92,349.59,353.44,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":178},"2024-06-18",352.95,356.41,352.11,{"symbol":5,"time":3137,"open":755,"high":352,"low":315,"close":3138},"2024-06-17",349.5,{"symbol":5,"time":3140,"open":3141,"high":1077,"low":766,"close":3142},"2024-06-14",344.81,346.84,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-13",345.9,348.69,343.07,347.88,{"symbol":5,"time":3150,"open":1802,"high":3151,"low":3152,"close":3153},"2024-06-12",350.49,343.06,344.14,{"symbol":5,"time":3155,"open":141,"high":3156,"low":3157,"close":3158},"2024-06-11",336.31,330.32,335.72,{"symbol":5,"time":3160,"open":274,"high":3161,"low":3162,"close":3163},"2024-06-10",332.8,326.5,332.56,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":420},"2024-06-07",325.73,328.82,323.93,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-06",329.8,331.84,328.06,331.1,{"symbol":5,"time":3176,"open":413,"high":3177,"low":3178,"close":3179},"2024-06-05",330.46,325.92,330.26,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-04",326.87,329.79,325.1,328.26,{"symbol":5,"time":3187,"open":3188,"high":3188,"low":3189,"close":3190},"2024-06-03",333.65,326.84,328.01,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3190,"close":3195},"2024-05-31",330.05,335.17,334.87,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-30",326.26,330.22,325.71,329.18,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-29",326.53,326.79,323.77,325.91,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-28",325.39,330.99,324.48,328.7,{"symbol":5,"time":3215,"open":3216,"high":714,"low":3217,"close":3184},"2024-05-24",326.39,324.42,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-23",330.98,331,326,326.89,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-22",334.66,335.25,328.93,330.59,{"symbol":5,"time":3231,"open":1172,"high":1172,"low":3232,"close":3233},"2024-05-21",332.33,336.15,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-20",341.13,342.55,337.54,337.82,{"symbol":5,"time":3241,"open":3103,"high":3242,"low":3243,"close":3244},"2024-05-17",344.93,340.59,344.21,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-16",348,348.25,342.67,342.73,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":773},"2024-05-15",345.18,350.44,344.69,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":141,"close":3260},"2024-05-14",335.05,344.25,340.5,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-13",348.06,348.79,340.4,340.96,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-10",347.46,349.81,344.7,346.43,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":146,"close":3277},"2024-05-09",339.25,348.01,347.44,{"symbol":5,"time":3279,"open":674,"high":3280,"low":3281,"close":3282},"2024-05-08",340.44,337.63,338.83,{"symbol":5,"time":3284,"open":3285,"high":359,"low":237,"close":3286},"2024-05-07",343.6,340.69,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3280,"close":3291},"2024-05-06",346,346.38,342.29,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-03",341.28,346.88,340.37,342.85,{"symbol":5,"time":3299,"open":3300,"high":145,"low":3220,"close":3301},"2024-05-02",335.5,335.53,{"symbol":5,"time":3303,"open":3304,"high":3092,"low":3305,"close":3306},"2024-05-01",333.01,329.43,331.97,{"symbol":5,"time":3308,"open":3158,"high":3309,"low":3310,"close":3311},"2024-04-30",337.44,332.86,334.22,{"symbol":5,"time":3313,"open":724,"high":664,"low":3314,"close":3315},"2024-04-29",334.15,336.8,{"symbol":5,"time":3317,"open":3221,"high":3318,"low":3211,"close":3319},"2024-04-26",335.83,335.09,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-25",329.72,332.91,326.9,331.98,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3304},"2024-04-24",337.07,337.55,331.82,{"symbol":5,"time":3332,"open":408,"high":3333,"low":3334,"close":1172},"2024-04-23",340.19,336.29,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-22",338.22,339.45,333.71,336.11,{"symbol":5,"time":3342,"open":162,"high":3343,"low":3344,"close":3345},"2024-04-19",335.87,332.58,335.36,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":163},"2024-04-18",335.65,336.95,331.33,{"symbol":5,"time":3352,"open":156,"high":3353,"low":3354,"close":3355},"2024-04-17",337.25,331.94,332.83,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-04-16",336.82,338.11,332.96,334.83,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":725,"close":3366},"2024-04-15",345.92,346.08,337.93,{"symbol":5,"time":3368,"open":3369,"high":3369,"low":2070,"close":3370},"2024-04-12",346.12,342.87,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-11",351.04,351.91,345.79,347.37,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":2963,"close":3381},"2024-04-10",351.87,353.99,350.56,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-09",363.63,364.45,358.73,361.42,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-08",358.07,362.57,357.26,362.05,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-05",357.68,359.33,356.02,357.87,{"symbol":5,"time":3401,"open":3402,"high":2983,"low":3403,"close":3396},"2024-04-04",362.61,356.91,{"symbol":5,"time":3405,"open":2156,"high":3406,"low":1990,"close":3407},"2024-04-03",362.4,359.9,{"symbol":5,"time":3409,"open":3016,"high":3410,"low":3411,"close":1769},"2024-04-02",366.86,362.96,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-01",381.47,383.14,367.84,368.03,{"symbol":5,"time":3419,"open":1302,"high":3420,"low":3421,"close":3422},"2024-03-28",387.61,379.72,383.6,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-03-27",380.85,386.32,380.74,385.89,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-26",382.41,384.26,379.4,379.93,{"symbol":5,"time":3436,"open":3437,"high":2795,"low":3438,"close":3439},"2024-03-25",389.1,382.89,383.51,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":2209},"2024-03-22",394.69,396.42,390.09,{"symbol":5,"time":3446,"open":3447,"high":2208,"low":3448,"close":3449},"2024-03-21",388.41,388.29,395.2,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-03-20",379.42,384.88,376.23,384.41,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-19",374.89,379.46,373.13,379.41,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-18",376.49,377.6,371.14,371.91,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-15",374.12,378.42,372.54,373.23,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-14",378,380.2,372.17,375.27,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-13",376.03,382.71,375.78,378.99,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":936,"close":3490},"2024-03-12",372.51,375.9,374.54,{"symbol":5,"time":3492,"open":1849,"high":1656,"low":3493,"close":1924},"2024-03-11",368.87,{"symbol":5,"time":3495,"open":819,"high":3496,"low":1922,"close":3497},"2024-03-08",376.62,373.35,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-07",377.87,380.3,375.58,376.55,{"symbol":5,"time":3505,"open":1645,"high":3506,"low":3507,"close":2172},"2024-03-06",379.82,375.89,{"symbol":5,"time":3509,"open":2392,"high":3510,"low":3511,"close":3512},"2024-03-05",380.98,377.02,378.45,{"symbol":5,"time":3514,"open":1294,"high":3515,"low":3516,"close":3517},"2024-03-04",384.53,380.11,380.37,{"symbol":5,"time":3519,"open":956,"high":3520,"low":3521,"close":3522},"2024-03-01",385.1,379.83,384.45,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":1918,"close":3527},"2024-02-29",378.79,381.78,380.61,{"symbol":5,"time":3529,"open":2819,"high":3530,"low":3531,"close":3532},"2024-02-28",379.84,375.06,377.61,{"symbol":5,"time":3534,"open":1246,"high":976,"low":3535,"close":2819},"2024-02-27",370.61,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-02-26",373.51,374.88,370.72,371.6,{"symbol":5,"time":3543,"open":1647,"high":3544,"low":3545,"close":3546},"2024-02-23",374.25,370.25,371.96,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-22",367.44,372.96,367.15,371.34,{"symbol":5,"time":3554,"open":3555,"high":1737,"low":2994,"close":3556},"2024-02-21",360.59,364.13,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":1092,"close":3391},"2024-02-20",355.31,365.25,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-02-16",360.68,363.99,359.15,362.35,{"symbol":5,"time":3568,"open":3569,"high":784,"low":3570,"close":3018},"2024-02-15",358.9,356.85,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":285,"close":3575},"2024-02-14",357.17,358.98,358.23,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-02-13",358.47,359.43,353.88,357.59,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-02-12",364.22,368.72,364.05,365.45,{"symbol":5,"time":3589,"open":3556,"high":2118,"low":3590,"close":3591},"2024-02-09",360.8,363.15,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":1679},"2024-02-08",362.86,365.65,361.65,{"symbol":5,"time":3598,"open":3599,"high":813,"low":1977,"close":3600},"2024-02-07",358.48,362.69,{"symbol":5,"time":3602,"open":2009,"high":3603,"low":3604,"close":3123},"2024-02-06",358,354.3,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-05",353.66,356.07,350.76,355.14,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-02-02",354.18,359.55,350.02,357.23,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":2930},"2024-02-01",353.4,360.14,352.32,{"symbol":5,"time":3623,"open":798,"high":3574,"low":3624,"close":3625},"2024-01-31",352.35,352.96,{"symbol":5,"time":3627,"open":1146,"high":3008,"low":3628,"close":3629},"2024-01-30",354.04,357.1,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-29",355.15,356.37,353.01,355.7,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":785,"close":3640},"2024-01-26",351.47,357.05,355.3,{"symbol":5,"time":3642,"open":3643,"high":1158,"low":1072,"close":3644},"2024-01-25",352.59,350.97,{"symbol":5,"time":3646,"open":1805,"high":3647,"low":3648,"close":3649},"2024-01-24",352.87,347.07,347.27,{"symbol":5,"time":3651,"open":3652,"high":1811,"low":1028,"close":192},"2024-01-23",355.85,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-22",359.36,361.46,355.69,356.69,{"symbol":5,"time":3660,"open":3661,"high":3411,"low":3662,"close":3663},"2024-01-19",358.81,356.28,362.41,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":1153,"close":345},"2024-01-18",356.12,358.71,{"symbol":5,"time":3669,"open":3670,"high":1954,"low":1156,"close":3635},"2024-01-17",356.63,{"symbol":5,"time":3672,"open":3673,"high":1115,"low":3674,"close":3675},"2024-01-16",358.06,356.21,358.43,{"symbol":5,"time":3677,"open":3678,"high":3678,"low":3679,"close":3680},"2024-01-12",358.53,353.43,355.71,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-11",357.09,361,353.26,356.53,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":2045,"close":3691},"2024-01-10",350.62,356.86,356.8,{"symbol":5,"time":3693,"open":2945,"high":780,"low":3694,"close":3695},"2024-01-09",345.25,346.19,{"symbol":5,"time":3697,"open":180,"high":3698,"low":3699,"close":3700},"2024-01-08",348.46,343.25,347.93,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3239,"close":3705},"2024-01-05",337.87,343.83,342.94,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-04",339.93,342.92,338.54,338.59,{"symbol":5,"time":3713,"open":3714,"high":1037,"low":3715,"close":3716},"2024-01-03",342.48,336.59,338.26,{"symbol":5,"time":3718,"open":3244,"high":353,"low":3719,"close":3720},"2024-01-02",343.22,345.08,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-12-29",345.83,347.55,343.02,346.55,{"symbol":5,"time":3728,"open":3729,"high":2075,"low":338,"close":3730},"2023-12-28",348.5,347.36,{"symbol":5,"time":3732,"open":1135,"high":1059,"low":3733,"close":3734},"2023-12-27",347.18,348.53,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-12-26",348.43,350.09,348.16,349.31,{"symbol":5,"time":3742,"open":2075,"high":3743,"low":3744,"close":3745},"2023-12-22",351.34,346.69,348.59,{"symbol":5,"time":3747,"open":3379,"high":3748,"low":171,"close":3749},"2023-12-21",352.25,348.97,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-12-20",351,354.77,348.31,348.66,{"symbol":5,"time":3757,"open":3758,"high":3625,"low":152,"close":3759},"2023-12-19",351.46,352.07,{"symbol":5,"time":3761,"open":3762,"high":3128,"low":1060,"close":291},"2023-12-18",353.71,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":190},"2023-12-15",348.22,354.38,346.75,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3247,"close":1104},"2023-12-14",349.74,353.07,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":402,"close":3776},"2023-12-13",334.9,343.84,343.4,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3157,"close":3781},"2023-12-12",330.44,334.52,333.2,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3350},"2023-12-11",329.81,332.09,328.81,{"symbol":5,"time":3788,"open":3222,"high":3789,"low":3790,"close":3791},"2023-12-08",327.28,325.06,326.47,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":398},"2023-12-07",326.11,327.41,324.68,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3794},"2023-12-06",325,328.31,324.21,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":711},"2023-12-05",322,323.92,320.01,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-04",319.62,325.08,318.96,324.02,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3809},"2023-12-01",313.83,320.1,313,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-30",312.54,313.76,308.59,313.49,{"symbol":5,"time":3825,"open":3826,"high":3826,"low":3827,"close":3828},"2023-11-29",314.06,310.91,311.02,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-28",310.71,314.58,309.39,313.34,{"symbol":5,"time":3836,"open":468,"high":3837,"low":3838,"close":3839},"2023-11-27",312.89,309.75,310.92,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-24",309.18,311.38,308.31,310.7,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-22",307.39,309.86,306.48,309.2,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-21",305.57,306.07,302.34,305.34,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-20",307.19,309.67,305.74,308.19,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-17",308.5,308.71,305.45,307.27,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-16",305.88,307.95,304.33,306.44,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3863},"2023-11-15",304.1,308.93,304.01,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-14",300.89,308.24,300.14,303.63,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-13",287.79,289.93,287.24,288.07,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3896},"2023-11-10",289.23,291.59,286.79,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-09",291.95,292.74,287.68,287.87,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-08",295.03,298.01,294.11,295.92,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-07",294.61,296,293.56,294.77,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-06",294.75,296.44,293.22,294.57,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-03",294.18,297.81,294.17,295.61,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-11-02",290.25,294.66,290,294.53,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-01",285.59,286.83,282.02,286.63,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-10-31",282.59,285.4,281.62,284.69,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-30",277.47,282.32,276.96,281.48,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-10-27",278.98,279.67,274.26,276.46,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-10-26",280.53,283.24,277.75,278,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-10-25",281.75,283.23,279.2,280.93,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-10-24",286.74,287.91,282.03,283.31,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-10-23",285.82,288.25,284.33,285.07,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-20",285.86,287.18,283.61,286.41,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-19",291,291.34,286.42,286.77,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-18",293,293.33,289.58,290.24,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-17",296.69,298.36,294.5,295.94,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-16",294.43,298.37,293.58,297.33,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-13",292.94,294.73,290.89,291.92,{"symbol":5,"time":4019,"open":4020,"high":4020,"low":4021,"close":4022},"2023-10-12",297.7,290.77,293.02,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-11",299.74,300.85,295.9,298.05,{"symbol":5,"time":4030,"open":4002,"high":4031,"low":4032,"close":4033},"2023-10-10",300.67,295.17,299.22,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-09",290.3,295.53,289.68,295.36,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-06",290.76,294.54,287.39,292.82,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":3999,"close":4050},"2023-10-05",292,292.67,291.7,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-04",293.36,294.21,290.36,292.39,{"symbol":5,"time":4058,"open":4059,"high":29,"low":4060,"close":4061},"2023-10-03",297.91,290.07,291.94,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-02",300.52,303.45,298.46,299.83,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-09-29",304.95,305.67,299.82,302.16,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-09-28",301.67,304.87,300.75,303.49,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-27",303,304.22,299.9,301.82,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-09-26",304.52,305.81,301.63,302.54,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4094,"close":4096},"2023-09-25",304.51,307.29,306.49,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-09-22",306.16,307.65,305.46,305.73,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":501,"close":4107},"2023-09-21",309.4,310.23,306.76,[4109,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4179,4184,4189,4194,4199,4204,4209,4212,4217,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4375,4380,4384,4389,4394,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4461,4466,4471,4475,4480,4485,4489,4494,4499,4504,4509,4514,4519,4524,4528,4533,4538,4543,4547,4551,4556,4561,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4858,4863,4868,4873,4878,4883,4887,4892,4896,4901,4906,4911,4916,4921,4926,4930,4933,4938,4943,4947,4951,4954,4958,4962,4967,4970,4975,4980,4985,4990,4994,4999,5004,5008,5012,5016,5021,5026,5031,5035,5040,5044,5049,5054,5059,5064,5069,5073,5078,5083,5088,5093,5098,5103,5108,5113,5117,5121,5126,5129,5134,5139,5144,5149,5153,5155,5159,5164,5169,5173,5178,5182,5187,5192,5197,5200,5205,5210,5215,5220,5223,5228,5233,5238,5242,5247,5251,5256,5260,5265,5270,5275,5280,5285,5290,5295,5299,5303,5307,5312,5317,5322,5327,5332,5337,5342,5347,5352,5356,5361,5366,5371,5376,5380],{"symbol":4110,"time":26,"open":4111,"high":4112,"low":4113,"close":4114},"SPY",761.31,762,757.97,761.69,{"symbol":4110,"time":32,"open":4116,"high":4117,"low":4118,"close":4119},763.15,763.57,759.96,762.6,{"symbol":4110,"time":38,"open":4121,"high":4122,"low":4123,"close":4124},759.5,761.67,749.6,754.05,{"symbol":4110,"time":43,"open":4126,"high":4127,"low":4128,"close":4129},760.12,760.35,756.15,757.39,{"symbol":4110,"time":49,"open":4131,"high":4132,"low":4133,"close":4134},759,763.52,757.93,760.88,{"symbol":4110,"time":55,"open":4136,"high":4137,"low":4138,"close":4139},764.72,766.38,763.6,764.29,{"symbol":4110,"time":61,"open":4141,"high":4142,"low":4143,"close":4144},758.03,760.11,756.64,757.83,{"symbol":4110,"time":67,"open":4146,"high":4147,"low":4148,"close":4149},764.08,764.47,760.94,762.4,{"symbol":4110,"time":73,"open":4151,"high":4152,"low":4153,"close":4154},769.07,769.7,765.14,765.96,{"symbol":4110,"time":79,"open":4156,"high":4157,"low":4158,"close":4159},772.01,772.87,769,770.19,{"symbol":4110,"time":85,"open":4161,"high":4162,"low":4163,"close":4164},767.9,774.03,767.45,773.17,{"symbol":4110,"time":91,"open":4166,"high":4167,"low":4168,"close":4169},762.45,766.43,761.73,765.16,{"symbol":4110,"time":96,"open":4171,"high":4172,"low":4173,"close":4174},762.01,764.67,759.48,761.78,{"symbol":4110,"time":102,"open":4176,"high":4177,"low":4136,"close":4178},767.33,768,767.05,{"symbol":4110,"time":108,"open":4180,"high":4181,"low":4182,"close":4183},771.76,775.3,768.31,769.35,{"symbol":4110,"time":114,"open":4185,"high":4186,"low":4187,"close":4188},768.5,772.36,767.16,771.1,{"symbol":4110,"time":120,"open":4190,"high":4191,"low":4192,"close":4193},764.73,767.35,763.93,766.08,{"symbol":4110,"time":126,"open":4195,"high":4196,"low":4197,"close":4198},766.16,766.78,763.05,765.91,{"symbol":4110,"time":132,"open":4200,"high":4201,"low":4202,"close":4203},764.78,765.22,762.08,763.47,{"symbol":4110,"time":138,"open":4205,"high":4206,"low":4207,"close":4208},766.05,767.85,764.17,765.72,{"symbol":4110,"time":144,"open":4154,"high":4210,"low":4211,"close":4119},768.15,762.04,{"symbol":4110,"time":150,"open":4213,"high":4214,"low":4215,"close":4216},770.36,772.47,768.1,769.06,{"symbol":4110,"time":155,"open":4218,"high":4219,"low":4220,"close":4163},768.7,769.5,766.92,{"symbol":4110,"time":161,"open":4222,"high":4223,"low":4224,"close":4225},776.18,776.78,772.51,772.67,{"symbol":4110,"time":165,"open":4227,"high":4228,"low":4229,"close":4230},778.54,778.8,775.43,776.34,{"symbol":4110,"time":170,"open":4232,"high":4233,"low":4234,"close":4235},774.87,779.37,774.11,777.88,{"symbol":4110,"time":176,"open":4237,"high":4238,"low":4239,"close":4240},774.71,774.9,771.28,772.49,{"symbol":4110,"time":182,"open":4242,"high":4243,"low":4244,"close":4245},774.53,774.61,769.2,770.56,{"symbol":4110,"time":188,"open":4247,"high":4248,"low":4249,"close":4250},772.6,775.05,771.62,773.03,{"symbol":4110,"time":194,"open":4252,"high":4253,"low":4254,"close":4255},771.02,773.92,769.61,773.26,{"symbol":4110,"time":200,"open":4257,"high":4258,"low":4259,"close":4260},770.21,771.82,767.46,768.56,{"symbol":4110,"time":206,"open":4262,"high":4263,"low":4264,"close":4265},775.85,776.85,769.51,769.79,{"symbol":4110,"time":212,"open":4267,"high":4268,"low":4269,"close":4270},760.63,773.41,760.52,771.33,{"symbol":4110,"time":218,"open":4272,"high":4273,"low":4274,"close":4275},749.44,758.58,748.8,757.67,{"symbol":4110,"time":224,"open":4277,"high":4278,"low":4279,"close":4280},744.68,748.9,737.68,747.03,{"symbol":4110,"time":230,"open":4282,"high":4283,"low":4284,"close":4285},736.05,742.45,734.59,741.69,{"symbol":4110,"time":236,"open":4287,"high":4288,"low":4289,"close":4290},739.97,742.68,729.1,729.46,{"symbol":4110,"time":242,"open":4292,"high":4293,"low":4294,"close":4295},739.19,742.79,735.98,740.86,{"symbol":4110,"time":248,"open":4297,"high":4298,"low":4299,"close":4300},744.91,745.53,735.87,739.09,{"symbol":4110,"time":254,"open":4302,"high":4303,"low":4304,"close":4305},738.51,743.72,737.29,738.93,{"symbol":4110,"time":260,"open":4307,"high":4308,"low":4309,"close":4310},739.37,742.56,735.21,738.18,{"symbol":4110,"time":266,"open":4312,"high":4313,"low":4314,"close":4315},746.62,750.02,746.37,747.41,{"symbol":4110,"time":272,"open":4317,"high":4318,"low":4319,"close":4320},746.29,749.04,744.18,748.28,{"symbol":4110,"time":277,"open":4322,"high":4323,"low":4324,"close":4325},747.06,748.73,741.51,742.09,{"symbol":4110,"time":283,"open":4327,"high":4328,"low":4329,"close":4330},742.08,747.29,740.8,743.29,{"symbol":4110,"time":289,"open":4332,"high":4333,"low":4334,"close":4335},752.76,754.57,747.88,750.72,{"symbol":4110,"time":295,"open":4337,"high":4338,"low":4339,"close":4340},754.24,755.58,750.2,754.81,{"symbol":4110,"time":301,"open":4342,"high":4343,"low":4344,"close":4345},750.91,753.34,748.66,751.83,{"symbol":4110,"time":307,"open":4347,"high":4348,"low":4349,"close":4350},752.47,753.91,748,749.17,{"symbol":4110,"time":313,"open":4352,"high":4353,"low":4354,"close":4355},752.05,755.42,748.1,754.95,{"symbol":4110,"time":319,"open":4357,"high":4358,"low":4359,"close":4360},747.35,751.97,745.59,751.71,{"symbol":4110,"time":324,"open":4362,"high":4363,"low":4364,"close":4365},743.16,746.15,739.51,745.4,{"symbol":4110,"time":329,"open":4367,"high":4368,"low":4369,"close":4370},750.22,750.96,745.21,747.71,{"symbol":4110,"time":335,"open":4372,"high":4373,"low":4315,"close":4374},748.74,752.41,751.28,{"symbol":4110,"time":341,"open":4376,"high":4377,"low":4378,"close":4379},747.4,751.31,740.03,744.78,{"symbol":4110,"time":347,"open":4381,"high":4272,"low":4382,"close":4383},745,742.38,745.76,{"symbol":4110,"time":351,"open":4385,"high":4386,"low":4387,"close":4388},741.29,748.02,740.89,746.77,{"symbol":4110,"time":356,"open":4390,"high":4391,"low":4392,"close":4393},736.53,741.56,732.09,741,{"symbol":4110,"time":361,"open":4395,"high":4390,"low":4396,"close":4397},728.95,716.58,728.99,{"symbol":4110,"time":366,"open":4399,"high":4307,"low":4400,"close":4401},738.91,729.6,734.3,{"symbol":4110,"time":372,"open":4403,"high":4404,"low":4405,"close":4406},735.17,739.95,730.84,733.24,{"symbol":4110,"time":378,"open":4408,"high":4409,"low":4410,"close":4411},733.81,739.63,732.3,733.58,{"symbol":4110,"time":384,"open":4413,"high":4414,"low":4415,"close":4416},747.7,750.18,743.13,744.39,{"symbol":4110,"time":390,"open":4418,"high":4419,"low":4420,"close":4421},747.76,748.23,743.86,746.74,{"symbol":4110,"time":396,"open":4423,"high":4424,"low":4425,"close":4426},751.29,752.15,739.22,740.96,{"symbol":4110,"time":401,"open":4428,"high":4429,"low":4430,"close":4431},754.55,755.44,749.88,750.33,{"symbol":4110,"time":406,"open":4433,"high":4434,"low":4435,"close":4436},751.85,756.68,751.76,754.83,{"symbol":4110,"time":412,"open":4438,"high":4439,"low":4440,"close":4441},740.71,744.44,735.03,741.75,{"symbol":4110,"time":418,"open":4443,"high":4444,"low":4445,"close":4446},728.76,740,724.41,737.76,{"symbol":4110,"time":423,"open":4448,"high":4449,"low":4450,"close":4451},733.39,738.38,725.33,725.43,{"symbol":4110,"time":428,"open":4453,"high":4454,"low":4455,"close":4456},743.63,746.9,722.59,737.05,{"symbol":4110,"time":434,"open":4458,"high":4459,"low":4460,"close":4425},743.36,745.34,738.19,{"symbol":4110,"time":440,"open":4462,"high":4463,"low":4464,"close":4465},752.31,752.82,735.53,737.55,{"symbol":4110,"time":446,"open":4467,"high":4468,"low":4469,"close":4470},752.1,758.31,751.47,757.09,{"symbol":4110,"time":452,"open":4472,"high":4473,"low":4474,"close":4337},758.15,758.8,753.57,{"symbol":4110,"time":458,"open":4476,"high":4477,"low":4478,"close":4479},757.03,760.4,756.75,759.57,{"symbol":4110,"time":464,"open":4481,"high":4482,"low":4483,"close":4484},755.36,760.28,754.69,758.54,{"symbol":4110,"time":470,"open":4486,"high":4487,"low":4483,"close":4488},755.9,758.08,756.48,{"symbol":4110,"time":476,"open":4490,"high":4491,"low":4492,"close":4493},750.25,755.15,749.23,754.6,{"symbol":4110,"time":482,"open":4495,"high":4496,"low":4497,"close":4498},750.88,751.38,748.22,750.46,{"symbol":4110,"time":488,"open":4500,"high":4501,"low":4502,"close":4503},750.01,752.13,748.37,750.59,{"symbol":4110,"time":494,"open":4505,"high":4506,"low":4507,"close":4508},746.24,748.94,744.48,745.64,{"symbol":4110,"time":500,"open":4510,"high":4511,"low":4512,"close":4513},738.64,744.87,737.03,742.72,{"symbol":4110,"time":506,"open":4515,"high":4516,"low":4517,"close":4518},735.71,741.87,733.89,741.25,{"symbol":4110,"time":512,"open":4520,"high":4521,"low":4522,"close":4523},734.78,737.65,731.53,733.73,{"symbol":4110,"time":518,"open":4525,"high":4526,"low":4448,"close":4527},739.83,741.42,738.65,{"symbol":4110,"time":524,"open":4529,"high":4530,"low":4531,"close":4532},741.79,743.46,737.96,739.17,{"symbol":4110,"time":530,"open":4534,"high":4535,"low":4536,"close":4537},743.65,749.53,743.56,748.17,{"symbol":4110,"time":536,"open":4539,"high":4540,"low":4541,"close":4542},738.47,743.91,735.47,742.31,{"symbol":4110,"time":541,"open":4544,"high":4545,"low":4546,"close":4310},736.89,738.84,731.83,{"symbol":4110,"time":547,"open":4548,"high":4549,"low":4548,"close":4550},736.45,740.79,739.3,{"symbol":4110,"time":552,"open":4552,"high":4553,"low":4554,"close":4555},734.93,738.08,734.57,737.62,{"symbol":4110,"time":556,"open":4557,"high":4558,"low":4559,"close":4560},735.05,736.13,729.75,731.58,{"symbol":4110,"time":562,"open":4562,"high":4284,"low":4563,"close":4564},728.16,727.82,733.83,{"symbol":4110,"time":567,"open":4566,"high":4567,"low":4568,"close":4569},721.77,725.04,721.49,723.77,{"symbol":4110,"time":572,"open":4571,"high":4572,"low":4573,"close":4574},720.07,722.12,714.99,718.01,{"symbol":4110,"time":577,"open":4576,"high":4577,"low":4578,"close":4579},721.25,724.87,720.47,720.65,{"symbol":4110,"time":583,"open":4581,"high":4582,"low":4583,"close":4584},714.63,719.79,710.45,718.66,{"symbol":4110,"time":587,"open":4586,"high":4587,"low":4588,"close":4589},711,712.2,708.37,711.58,{"symbol":4110,"time":593,"open":4591,"high":4592,"low":4593,"close":4594},711.82,712.88,709.25,711.69,{"symbol":4110,"time":599,"open":4596,"high":4597,"low":4598,"close":4599},713.17,715.63,712.3,715.17,{"symbol":4110,"time":605,"open":4601,"high":4602,"low":4603,"close":4604},710.75,714.47,709.01,713.94,{"symbol":4110,"time":610,"open":4606,"high":4607,"low":4608,"close":4609},709.5,712.36,702.28,708.45,{"symbol":4110,"time":616,"open":4611,"high":4612,"low":4613,"close":4614},709.15,711.45,708.22,711.21,{"symbol":4110,"time":621,"open":4616,"high":4617,"low":4618,"close":4619},710.28,711.28,702.64,704.08,{"symbol":4110,"time":626,"open":4621,"high":4622,"low":4623,"close":4624},708.78,709.91,706.14,708.72,{"symbol":4110,"time":632,"open":4623,"high":4626,"low":4627,"close":4628},712.39,705.76,710.14,{"symbol":4110,"time":637,"open":4630,"high":4631,"low":4632,"close":4633},701.06,702.78,698.53,701.66,{"symbol":4110,"time":643,"open":4635,"high":4636,"low":4637,"close":4638},695.26,700.28,694.2,699.94,{"symbol":4110,"time":649,"open":4640,"high":4641,"low":4642,"close":4643},687.69,694.58,687.66,694.46,{"symbol":4110,"time":655,"open":4645,"high":4646,"low":4647,"close":4648},677.41,686.3,676.58,686.1,{"symbol":4110,"time":660,"open":4650,"high":4651,"low":4652,"close":4653},681.32,682.03,678.45,679.46,{"symbol":4110,"time":666,"open":4655,"high":4656,"low":4657,"close":4658},674.84,681.16,673.77,679.91,{"symbol":4110,"time":672,"open":4660,"high":4661,"low":4662,"close":4663},676.39,677.08,671.46,676.01,{"symbol":4110,"time":678,"open":4665,"high":4666,"low":4667,"close":4668},656.65,659.61,651.06,659.22,{"symbol":4110,"time":684,"open":4670,"high":4671,"low":4672,"close":4673},655.86,659.72,655.52,658.93,{"symbol":4110,"time":689,"open":4675,"high":4676,"low":4677,"close":4678},646.42,658.2,645.11,655.83,{"symbol":4110,"time":695,"open":4680,"high":4681,"low":4682,"close":4683},653.9,658.52,653,655.24,{"symbol":4110,"time":701,"open":4685,"high":4686,"low":4687,"close":4688},638.94,651.54,637.98,650.34,{"symbol":4110,"time":707,"open":4690,"high":4691,"low":4692,"close":4693},640.11,640.37,629.28,631.97,{"symbol":4110,"time":713,"open":4695,"high":4696,"low":4697,"close":4698},642.5,642.66,633.11,634.09,{"symbol":4110,"time":718,"open":4700,"high":4701,"low":4702,"close":4703},652.06,654.85,644.82,645.09,{"symbol":4110,"time":723,"open":4705,"high":4706,"low":4707,"close":4708},658.67,660.89,654.24,656.82,{"symbol":4110,"time":729,"open":4710,"high":4711,"low":4712,"close":4713},651.32,657.03,649.88,653.18,{"symbol":4110,"time":735,"open":4715,"high":4716,"low":4717,"close":4718},658.07,662.62,653.94,655.38,{"symbol":4110,"time":740,"open":4720,"high":4721,"low":4722,"close":4723},656.51,656.69,644.72,648.57,{"symbol":4110,"time":745,"open":4725,"high":4726,"low":4727,"close":4728},656.97,662.98,655.17,659.8,{"symbol":4110,"time":749,"open":4730,"high":4731,"low":4732,"close":4733},668.36,669.72,661.19,661.43,{"symbol":4110,"time":754,"open":4735,"high":4736,"low":4737,"close":4738},672.39,674.44,669.7,670.79,{"symbol":4110,"time":760,"open":4740,"high":4741,"low":4742,"close":4743},668.38,672.07,667.12,669.03,{"symbol":4110,"time":765,"open":4745,"high":4746,"low":4747,"close":4748},669.27,672.34,661.36,662.29,{"symbol":4110,"time":771,"open":4750,"high":4751,"low":4752,"close":4753},671.16,671.65,665.87,666.06,{"symbol":4110,"time":777,"open":4755,"high":4756,"low":4757,"close":4758},677.58,680.08,673.34,676.33,{"symbol":4110,"time":782,"open":4760,"high":4761,"low":4762,"close":4763},677.72,683.36,674.76,677.18,{"symbol":4110,"time":788,"open":4765,"high":4766,"low":4767,"close":4768},666.39,679.92,662.39,678.27,{"symbol":4110,"time":794,"open":4770,"high":4771,"low":4772,"close":4773},673.41,676.11,669.76,672.38,{"symbol":4110,"time":800,"open":4775,"high":4776,"low":4777,"close":4778},682.08,685.53,675.61,681.31,{"symbol":4110,"time":806,"open":4780,"high":4781,"low":4782,"close":4783},681.63,687.09,679.62,685.13,{"symbol":4110,"time":812,"open":4785,"high":4786,"low":4787,"close":4788},675.06,682.61,669.66,680.33,{"symbol":4110,"time":818,"open":4790,"high":4791,"low":4792,"close":4793},678.7,688.62,678.02,686.38,{"symbol":4110,"time":824,"open":4795,"high":4796,"low":4797,"close":4798},683.09,686.86,681.64,685.99,{"symbol":4110,"time":830,"open":4800,"high":4801,"low":4802,"close":4803},693.28,693.3,684.35,689.3,{"symbol":4110,"time":836,"open":4805,"high":4806,"low":4807,"close":4808},690.18,693.68,690.1,693.15,{"symbol":4110,"time":842,"open":4810,"high":4811,"low":4812,"close":4813},681.9,688.35,680,687.35,{"symbol":4110,"time":848,"open":4815,"high":4816,"low":4817,"close":4818},687.83,690,680.37,682.39,{"symbol":4110,"time":854,"open":4820,"high":4821,"low":4822,"close":4823},682.32,690.06,681.73,689.43,{"symbol":4110,"time":860,"open":4825,"high":4826,"low":4827,"close":4828},683.84,686.18,681.55,684.48,{"symbol":4110,"time":865,"open":4830,"high":4831,"low":4832,"close":4833},684.02,689.15,682.83,686.29,{"symbol":4110,"time":871,"open":4835,"high":4836,"low":4837,"close":4838},680.14,684.94,675.78,682.85,{"symbol":4110,"time":877,"open":4840,"high":4841,"low":4842,"close":4843},681.69,686.28,677.52,681.75,{"symbol":4110,"time":882,"open":4845,"high":4846,"low":4817,"close":4847},694.24,695.35,681.27,{"symbol":4110,"time":888,"open":4849,"high":4850,"low":4851,"close":4852},696.39,697.14,689.18,691.96,{"symbol":4110,"time":894,"open":4854,"high":4855,"low":4856,"close":4857},694.95,696.54,691.66,692.12,{"symbol":4110,"time":900,"open":4859,"high":4860,"low":4861,"close":4862},689.42,695.87,688.34,693.95,{"symbol":4110,"time":906,"open":4864,"high":4865,"low":4866,"close":4867},681.46,692.31,680.85,690.62,{"symbol":4110,"time":912,"open":4869,"high":4870,"low":4871,"close":4872},680.94,683.69,675.79,677.62,{"symbol":4110,"time":918,"open":4874,"high":4875,"low":4876,"close":4877},690.35,691.45,681.76,686.19,{"symbol":4110,"time":923,"open":4879,"high":4880,"low":4881,"close":4882},696.21,696.96,684.03,689.53,{"symbol":4110,"time":929,"open":4884,"high":4885,"low":4859,"close":4886},689.58,696.93,695.41,{"symbol":4110,"time":935,"open":4888,"high":4889,"low":4890,"close":4891},691.79,694.21,687.12,691.97,{"symbol":4110,"time":941,"open":4849,"high":4893,"low":4894,"close":4895},697.06,684.83,694.04,{"symbol":4110,"time":947,"open":4897,"high":4898,"low":4899,"close":4900},697.05,697.84,693.94,695.42,{"symbol":4110,"time":952,"open":4902,"high":4903,"low":4904,"close":4905},694.18,696.53,693.57,695.49,{"symbol":4110,"time":958,"open":4907,"high":4908,"low":4909,"close":4910},690.49,694.13,689.92,692.73,{"symbol":4110,"time":963,"open":4912,"high":4913,"low":4914,"close":4915},688.15,690.96,687.16,689.23,{"symbol":4110,"time":969,"open":4917,"high":4918,"low":4919,"close":4920},689.85,691.13,686.92,688.98,{"symbol":4110,"time":975,"open":4922,"high":4923,"low":4924,"close":4925},679.65,688.74,678.13,685.4,{"symbol":4110,"time":981,"open":4927,"high":4928,"low":4929,"close":4755},681.49,684.77,676.57,{"symbol":4110,"time":986,"open":4931,"high":4932,"low":4807,"close":4856},693.66,694.25,{"symbol":4110,"time":992,"open":4934,"high":4935,"low":4936,"close":4937},694.57,695.45,691.25,692.24,{"symbol":4110,"time":998,"open":4939,"high":4940,"low":4941,"close":4942},691,691.72,686.04,690.36,{"symbol":4110,"time":1003,"open":4905,"high":4944,"low":4945,"close":4946},696.09,691.35,693.77,{"symbol":4110,"time":1008,"open":4948,"high":4944,"low":4949,"close":4950},690.68,690.63,695.16,{"symbol":4110,"time":1013,"open":4949,"high":4952,"low":4851,"close":4953},695.31,694.07,{"symbol":4110,"time":1018,"open":4955,"high":4867,"low":4956,"close":4957},688.82,687.49,689.51,{"symbol":4110,"time":1024,"open":4959,"high":4960,"low":4961,"close":4884},692.19,693.96,689.32,{"symbol":4110,"time":1030,"open":4963,"high":4964,"low":4965,"close":4966},687.93,692.32,687.78,691.81,{"symbol":4110,"time":1036,"open":4968,"high":4823,"low":4793,"close":4969},686.54,687.72,{"symbol":4110,"time":1042,"open":4971,"high":4972,"low":4973,"close":4974},685.71,686.87,679.82,683.17,{"symbol":4110,"time":1047,"open":4976,"high":4977,"low":4978,"close":4979},687.14,687.36,681.71,681.92,{"symbol":4110,"time":1052,"open":4981,"high":4982,"low":4983,"close":4984},687.45,688.56,686.58,687.01,{"symbol":4110,"time":1058,"open":4986,"high":4987,"low":4988,"close":4989},687.54,689.2,686.07,687.85,{"symbol":4110,"time":1064,"open":4991,"high":4856,"low":4992,"close":4993},690.64,689.27,690.31,{"symbol":4110,"time":1070,"open":4995,"high":4996,"low":4997,"close":4998},687.95,690.83,687.8,690.38,{"symbol":4110,"time":1076,"open":5000,"high":5001,"low":5002,"close":5003},683.92,688.2,683.87,687.96,{"symbol":4110,"time":1081,"open":5005,"high":5006,"low":5007,"close":4894},683.94,685.36,680.59,{"symbol":4110,"time":1085,"open":5009,"high":5010,"low":5011,"close":5007},676.59,681.09,676.47,{"symbol":4110,"time":1089,"open":5013,"high":5014,"low":5015,"close":5011},677.6,680.74,674.9,{"symbol":4110,"time":1095,"open":5017,"high":5018,"low":5019,"close":5020},679.89,680.44,671.2,671.4,{"symbol":4110,"time":1101,"open":5022,"high":5023,"low":5024,"close":5025},679.23,681.08,674.98,678.87,{"symbol":4110,"time":1106,"open":5027,"high":5028,"low":5029,"close":5030},685.74,685.76,679.25,680.73,{"symbol":4110,"time":1111,"open":5032,"high":5033,"low":5034,"close":4876},688.17,688.88,679.17,{"symbol":4110,"time":1117,"open":5036,"high":5037,"low":5038,"close":5039},685.14,689.25,682.17,689.17,{"symbol":4110,"time":1123,"open":5041,"high":5042,"low":4778,"close":5043},682.56,688.97,687.57,{"symbol":4110,"time":1126,"open":5045,"high":5046,"low":5047,"close":5048},683.15,685.39,682.59,683.04,{"symbol":4110,"time":1131,"open":5050,"high":5051,"low":5052,"close":5053},686.59,686.64,681.57,683.63,{"symbol":4110,"time":1137,"open":5055,"high":5056,"low":5057,"close":5058},685.47,688.39,684.58,685.69,{"symbol":4110,"time":1141,"open":5060,"high":5061,"low":5062,"close":5063},685.3,685.37,681.34,684.39,{"symbol":4110,"time":1145,"open":5065,"high":5066,"low":5067,"close":5068},680.57,684.91,679.69,683.89,{"symbol":4110,"time":1151,"open":4979,"high":5070,"low":5071,"close":5072},683.82,679.33,681.53,{"symbol":4110,"time":1155,"open":5074,"high":5075,"low":5076,"close":5077},678.81,682.99,678.74,680.27,{"symbol":4110,"time":1161,"open":5079,"high":5080,"low":5081,"close":5082},680.86,683.67,680.5,683.39,{"symbol":4110,"time":1166,"open":5084,"high":5085,"low":5086,"close":5087},677.63,681.7,676.72,679.68,{"symbol":4110,"time":1171,"open":5089,"high":5090,"low":5091,"close":5092},668.63,676.21,664.48,675.02,{"symbol":4110,"time":1177,"open":5094,"high":5095,"low":5096,"close":5097},662.69,670.06,661.59,668.73,{"symbol":4110,"time":1183,"open":5099,"high":5100,"low":5101,"close":5102},655.05,664.55,650.85,659.03,{"symbol":4110,"time":1188,"open":5104,"high":5105,"low":5106,"close":5107},672.91,675.56,651.89,652.53,{"symbol":4110,"time":1194,"open":5109,"high":5110,"low":5111,"close":5112},660.78,667.34,658.75,662.63,{"symbol":4110,"time":1199,"open":5114,"high":5115,"low":4670,"close":5116},662.1,665.12,660.08,{"symbol":4110,"time":1204,"open":4737,"high":5118,"low":5119,"close":5120},673.71,662.17,665.67,{"symbol":4110,"time":1210,"open":5122,"high":5123,"low":5124,"close":5125},665.38,675.66,663.27,671.93,{"symbol":4110,"time":1216,"open":5081,"high":5079,"low":5127,"close":5128},670.52,672.04,{"symbol":4110,"time":1222,"open":5130,"high":5131,"low":5132,"close":5133},684.79,684.96,680.95,683.38,{"symbol":4110,"time":1228,"open":5135,"high":5136,"low":5137,"close":5138},679.95,683.57,678.73,683,{"symbol":4110,"time":1233,"open":5140,"high":5141,"low":5142,"close":5143},677.24,682.18,675.03,681.44,{"symbol":4110,"time":1239,"open":5145,"high":5146,"low":5147,"close":5148},667.91,671.08,661.21,670.97,{"symbol":4110,"time":1244,"open":5011,"high":5150,"low":5151,"close":5152},677.38,668.72,670.31,{"symbol":4110,"time":1250,"open":5024,"high":5079,"low":5154,"close":4755},674.17,{"symbol":4110,"time":1256,"open":4771,"high":5156,"low":5157,"close":5158},679.96,674.58,675.24,{"symbol":4110,"time":1262,"open":5160,"high":5161,"low":5162,"close":5163},685.67,685.8,679.94,683.34,{"symbol":4110,"time":1268,"open":5165,"high":5166,"low":5167,"close":5168},685.04,685.08,679.24,682.06,{"symbol":4110,"time":1274,"open":5170,"high":5171,"low":5172,"close":5172},683.9,685.94,679.83,{"symbol":4110,"time":1280,"open":5174,"high":5175,"low":5176,"close":5177},688.72,689.7,682.87,687.39,{"symbol":4110,"time":1285,"open":5179,"high":5180,"low":4894,"close":5181},687.05,688.91,687.06,{"symbol":4110,"time":1291,"open":5183,"high":5184,"low":5185,"close":5186},682.73,685.54,682.12,685.24,{"symbol":4110,"time":1297,"open":5188,"high":5189,"low":5190,"close":5191},676.46,678.47,675.65,677.25,{"symbol":4110,"time":1301,"open":5193,"high":5194,"low":5195,"close":5196},668.12,672.71,667.8,671.76,{"symbol":4110,"time":1307,"open":5198,"high":5198,"low":5199,"close":5195},672,663.3,{"symbol":4110,"time":1313,"open":5201,"high":5202,"low":5203,"close":5204},671.44,672.99,669.98,671.29,{"symbol":4110,"time":1319,"open":5206,"high":5207,"low":5208,"close":5209},667.32,672.21,667.27,671.3,{"symbol":4110,"time":1325,"open":5211,"high":5212,"low":5213,"close":5214},659.5,665.76,658.14,664.39,{"symbol":4110,"time":1330,"open":5216,"high":5217,"low":5218,"close":5219},666.82,668.71,657.11,660.64,{"symbol":4110,"time":1336,"open":5216,"high":5221,"low":4673,"close":5222},670.23,665.17,{"symbol":4110,"time":1342,"open":5224,"high":5225,"low":5226,"close":5227},657.17,665.83,653.17,662.23,{"symbol":4110,"time":1347,"open":5229,"high":5230,"low":5231,"close":5232},660.65,665.13,659.77,663.04,{"symbol":4110,"time":1353,"open":5234,"high":5235,"low":5236,"close":5237},672.13,673.95,652.84,653.02,{"symbol":4110,"time":1358,"open":5239,"high":5240,"low":5241,"close":4750},673.53,673.94,669.21,{"symbol":4110,"time":1362,"open":5243,"high":5244,"low":5245,"close":5246},670.25,673.21,669.42,673.11,{"symbol":4110,"time":1367,"open":5248,"high":5202,"low":5249,"close":5250},672.54,667.67,669.12,{"symbol":4110,"time":1373,"open":5252,"high":5253,"low":5254,"close":5255},671.62,672.51,669.46,671.61,{"symbol":4110,"time":1378,"open":5257,"high":5258,"low":5259,"close":5241},669.99,672.68,668.16,{"symbol":4110,"time":1384,"open":5261,"high":5262,"low":5263,"close":5264},670.45,670.57,666.78,669.22,{"symbol":4110,"time":1390,"open":5266,"high":5267,"low":5268,"close":5269},663.17,669.37,663.06,668.45,{"symbol":4110,"time":1396,"open":5271,"high":5272,"low":5273,"close":5274},662.93,666.65,661.61,666.18,{"symbol":4110,"time":1402,"open":5276,"high":5277,"low":5278,"close":5279},664.36,665.28,661.86,663.68,{"symbol":4110,"time":1408,"open":5281,"high":5282,"low":5283,"close":5284},659.51,662.37,657.88,661.82,{"symbol":4110,"time":1414,"open":5286,"high":5287,"low":5288,"close":5289},657.94,659.41,654.41,658.05,{"symbol":4110,"time":1420,"open":5291,"high":5292,"low":5293,"close":5294},664.51,664.61,659.67,661.1,{"symbol":4110,"time":1426,"open":5296,"high":5110,"low":5297,"close":5298},666.72,661.98,663.21,{"symbol":4110,"time":1432,"open":5300,"high":5301,"low":5119,"close":5302},662.2,667.29,666.84,{"symbol":4110,"time":1437,"open":5304,"high":5100,"low":5305,"close":5306},662.33,660.37,663.7,{"symbol":4110,"time":1443,"open":5308,"high":5309,"low":5310,"close":5311},661.89,664.89,660.27,662.26,{"symbol":4110,"time":1449,"open":5313,"high":5314,"low":5315,"close":5316},660.01,661.72,654.3,659.18,{"symbol":4110,"time":1455,"open":5318,"high":5319,"low":5320,"close":5321},661.47,661.78,659.21,660,{"symbol":4110,"time":1461,"open":5323,"high":5324,"low":5325,"close":5326},659.64,661.04,659.34,660.91,{"symbol":4110,"time":1467,"open":5328,"high":5329,"low":5330,"close":5331},657.6,659.11,656.9,657.41,{"symbol":4110,"time":1473,"open":5333,"high":5334,"low":5335,"close":5336},654.18,658.33,653.59,657.63,{"symbol":4110,"time":1479,"open":5338,"high":5339,"low":5340,"close":5341},653.62,654.55,650.63,652.21,{"symbol":4110,"time":1485,"open":5343,"high":5344,"low":5345,"close":5346},648.97,650.86,647.22,650.33,{"symbol":4110,"time":1491,"open":5348,"high":5349,"low":5350,"close":5351},648.62,649.84,647.23,648.83,{"symbol":4110,"time":1497,"open":5353,"high":5341,"low":5354,"close":5355},651.48,643.33,647.24,{"symbol":4110,"time":1503,"open":5357,"high":5358,"low":5359,"close":5360},644.42,649.15,643.51,649.12,{"symbol":4110,"time":1509,"open":5362,"high":5363,"low":5364,"close":5365},642.67,644.21,640.46,643.74,{"symbol":4110,"time":1515,"open":5367,"high":5368,"low":5369,"close":5370},637.5,640.49,634.92,640.27,{"symbol":4110,"time":1521,"open":5372,"high":5373,"low":5374,"close":5375},647.47,647.84,643.14,645.05,{"symbol":4110,"time":1527,"open":5355,"high":5377,"low":5378,"close":5379},649.48,645.34,648.92,{"symbol":4110,"time":1531,"open":5381,"high":5382,"low":5357,"close":5383},644.57,647.37,646.63,[5385,5390,5393,5395,5398,5401,5404,5406,5407,5410,5412,5414,5416,5418,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5438,5440,5442,5444,5445,5447,5449,5451,5453,5455,5457,5459,5460,5462,5464,5466,5468,5470,5472,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497],{"time":79,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5389},"False","BEARISH","ADX","2026-09-04 00:00:00",{"time":96,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5392},"MA","2026-09-01 00:00:00",{"time":96,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5394,"datetime":5392},"BollingerBands",{"time":114,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5396,"datetime":5397},"CCI","2026-08-27 00:00:00",{"time":165,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5400},"MACD","2026-08-14 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5394,"datetime":5403},"BULLISH","2026-08-05 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5396,"datetime":5405},"2026-08-04 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5405},{"time":254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5408,"datetime":5409},"RSI","2026-07-24 00:00:00",{"time":260,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5394,"datetime":5411},"2026-07-23 00:00:00",{"time":272,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5396,"datetime":5413},"2026-07-21 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5415},"2026-07-09 00:00:00",{"time":324,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5417},"2026-07-08 00:00:00",{"time":324,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5417},{"time":329,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5408,"datetime":5420},"2026-07-07 00:00:00",{"time":335,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5408,"datetime":5422},"2026-07-06 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5391,"datetime":5424},"2026-06-25 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5394,"datetime":5426},"2026-06-16 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5396,"datetime":5428},"2026-06-09 00:00:00",{"time":440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5430},"2026-06-05 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5432},"2026-05-21 00:00:00",{"time":572,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5394,"datetime":5434},"2026-05-04 00:00:00",{"time":587,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5396,"datetime":5436},"2026-04-29 00:00:00",{"time":587,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5436},{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5394,"datetime":5439},"2026-04-17 00:00:00",{"time":643,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5441},"2026-04-15 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5443},"2026-04-14 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5396,"datetime":5443},{"time":655,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5446},"2026-04-13 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5448},"2026-04-10 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5450},"2026-04-01 00:00:00",{"time":771,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5452},"2026-03-12 00:00:00",{"time":782,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5408,"datetime":5454},"2026-03-10 00:00:00",{"time":794,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5456},"2026-03-06 00:00:00",{"time":818,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5394,"datetime":5458},"2026-03-02 00:00:00",{"time":818,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5396,"datetime":5458},{"time":871,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5461},"2026-02-17 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5463},"2026-02-11 00:00:00",{"time":941,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5465},"2026-01-29 00:00:00",{"time":947,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5408,"datetime":5467},"2026-01-28 00:00:00",{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5391,"datetime":5469},"2026-01-16 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5394,"datetime":5471},"2026-01-09 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5396,"datetime":5471},{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5474},"2025-12-24 00:00:00",{"time":1076,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5476},"2025-12-23 00:00:00",{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5388,"datetime":5478},"2025-12-09 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5480},"2025-11-28 00:00:00",{"time":1250,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5482},"2025-11-05 00:00:00",{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5484},"2025-11-04 00:00:00",{"time":1274,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5399,"datetime":5486},"2025-10-30 00:00:00",{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5399,"datetime":5488},"2025-10-20 00:00:00",{"time":1336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5402,"trading_system":5408,"datetime":5490},"2025-10-15 00:00:00",{"time":1347,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5492},"2025-10-13 00:00:00",{"time":1390,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5394,"datetime":5494},"2025-10-01 00:00:00",{"time":1396,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5396,"datetime":5496},"2025-09-30 00:00:00",{"time":1420,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5498},"2025-09-24 00:00:00",[5500,5506,5512,5518,5523,5528,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5703,5709,5716,5722,5726,5731,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5819,5825,5831,5837,5843,5849,5855,5861,5866,5872,5878,5884],{"symbol":5,"form":5501,"filingdate":749,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"10-K","hd-20260201.htm","0001628280-26-019436","https://www.sec.gov/Archives/edgar/data/354950/000162828026019436/hd-20260201.htm","https://www.sec.gov/Archives/edgar/data/354950/000162828026019436/0001628280-26-019436-index.htm",{"symbol":5,"form":5507,"filingdate":842,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"8-K","hd-20260224.htm","0000354950-26-000026","https://www.sec.gov/Archives/edgar/data/354950/000035495026000026/hd-20260224.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000026/0000354950-26-000026-index.htm",{"symbol":5,"form":5513,"filingdate":1171,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-Q","hd-20251102.htm","0001628280-25-053868","https://www.sec.gov/Archives/edgar/data/354950/000162828025053868/hd-20251102.htm","https://www.sec.gov/Archives/edgar/data/354950/000162828025053868/0001628280-25-053868-index.htm",{"symbol":5,"form":5507,"filingdate":1177,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"hd-20251120.htm","0000354950-25-000247","https://www.sec.gov/Archives/edgar/data/354950/000035495025000247/hd-20251120.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000247/0000354950-25-000247-index.htm",{"symbol":5,"form":5507,"filingdate":1199,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"hd-20251118.htm","0000354950-25-000240","https://www.sec.gov/Archives/edgar/data/354950/000035495025000240/hd-20251118.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000240/0000354950-25-000240-index.htm",{"symbol":5,"form":5507,"filingdate":1199,"primarydocument":5524,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"0000354950-25-000238","https://www.sec.gov/Archives/edgar/data/354950/000035495025000238/hd-20251118.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000238/0000354950-25-000238-index.htm",{"symbol":5,"form":5507,"filingdate":1461,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"tm2525940d1_8k.htm","0001104659-25-090021","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/tm2525940d1_8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/0001104659-25-090021-index.htm",{"symbol":5,"form":5507,"filingdate":1479,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"tm2525628d1_8k.htm","0001104659-25-089060","https://www.sec.gov/Archives/edgar/data/354950/000110465925089060/tm2525628d1_8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925089060/0001104659-25-089060-index.htm",{"symbol":5,"form":5513,"filingdate":1535,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"hd-20250803.htm","0000354950-25-000217","https://www.sec.gov/Archives/edgar/data/354950/000035495025000217/hd-20250803.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000217/0000354950-25-000217-index.htm",{"symbol":5,"form":5507,"filingdate":1564,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"hd-20250819.htm","0000354950-25-000195","https://www.sec.gov/Archives/edgar/data/354950/000035495025000195/hd-20250819.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000195/0000354950-25-000195-index.htm",{"symbol":5,"form":5507,"filingdate":1877,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"hd-20250522.htm","0000354950-25-000167","https://www.sec.gov/Archives/edgar/data/354950/000035495025000167/hd-20250522.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000167/0000354950-25-000167-index.htm",{"symbol":5,"form":5513,"filingdate":1877,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"hd-20250504.htm","0000354950-25-000165","https://www.sec.gov/Archives/edgar/data/354950/000035495025000165/hd-20250504.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000165/0000354950-25-000165-index.htm",{"symbol":5,"form":5507,"filingdate":1905,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"hd-20250520.htm","0000354950-25-000133","https://www.sec.gov/Archives/edgar/data/354950/000035495025000133/hd-20250520.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000133/0000354950-25-000133-index.htm",{"symbol":5,"form":5507,"filingdate":1957,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"hd-20250506.htm","0000354950-25-000130","https://www.sec.gov/Archives/edgar/data/354950/000035495025000130/hd-20250506.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000130/0000354950-25-000130-index.htm",{"symbol":5,"form":5501,"filingdate":2122,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"hd-20250202.htm","0000354950-25-000085","https://www.sec.gov/Archives/edgar/data/354950/000035495025000085/hd-20250202.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000085/0000354950-25-000085-index.htm",{"symbol":5,"form":5507,"filingdate":2224,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"hd-20250225.htm","0000354950-25-000030","https://www.sec.gov/Archives/edgar/data/354950/000035495025000030/hd-20250225.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000030/0000354950-25-000030-index.htm",{"symbol":5,"form":5507,"filingdate":2449,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"hd-20241218.htm","0000354950-24-000260","https://www.sec.gov/Archives/edgar/data/354950/000035495024000260/hd-20241218.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000260/0000354950-24-000260-index.htm",{"symbol":5,"form":5513,"filingdate":2570,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"hd-20241027.htm","0000354950-24-000240","https://www.sec.gov/Archives/edgar/data/354950/000035495024000240/hd-20241027.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000240/0000354950-24-000240-index.htm",{"symbol":5,"form":5507,"filingdate":2594,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"hd-20241112.htm","0000354950-24-000227","https://www.sec.gov/Archives/edgar/data/354950/000035495024000227/hd-20241112.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000227/0000354950-24-000227-index.htm",{"symbol":5,"form":5513,"filingdate":2910,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"hd-20240728.htm","0000354950-24-000201","https://www.sec.gov/Archives/edgar/data/354950/000035495024000201/hd-20240728.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000201/0000354950-24-000201-index.htm",{"symbol":5,"form":5507,"filingdate":2937,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"hd-20240813.htm","0000354950-24-000189","https://www.sec.gov/Archives/edgar/data/354950/000035495024000189/hd-20240813.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000189/0000354950-24-000189-index.htm",{"symbol":5,"form":5507,"filingdate":3101,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"hd-20240627.htm","0000354950-24-000183","https://www.sec.gov/Archives/edgar/data/354950/000035495024000183/hd-20240627.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000183/0000354950-24-000183-index.htm",{"symbol":5,"form":5507,"filingdate":3112,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"tm2417831d1_8k.htm","0001104659-24-074754","https://www.sec.gov/Archives/edgar/data/354950/000110465924074754/tm2417831d1_8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465924074754/0001104659-24-074754-index.htm",{"symbol":5,"form":5507,"filingdate":3132,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"hd-20240618.htm","0000354950-24-000177","https://www.sec.gov/Archives/edgar/data/354950/000035495024000177/hd-20240618.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000177/0000354950-24-000177-index.htm",{"symbol":5,"form":5507,"filingdate":3132,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"tm2417502d1_8k.htm","0001104659-24-072918","https://www.sec.gov/Archives/edgar/data/354950/000110465924072918/tm2417502d1_8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465924072918/0001104659-24-072918-index.htm",{"symbol":5,"form":5507,"filingdate":3197,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"hd-20240524.htm","0000354950-24-000166","https://www.sec.gov/Archives/edgar/data/354950/000035495024000166/hd-20240524.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000166/0000354950-24-000166-index.htm",{"symbol":5,"form":5507,"filingdate":3225,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"hd-20240516.htm","0000354950-24-000160","https://www.sec.gov/Archives/edgar/data/354950/000035495024000160/hd-20240516.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000160/0000354950-24-000160-index.htm",{"symbol":5,"form":5513,"filingdate":3231,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"hd-20240428.htm","0000354950-24-000152","https://www.sec.gov/Archives/edgar/data/354950/000035495024000152/hd-20240428.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000152/0000354950-24-000152-index.htm",{"symbol":5,"form":5507,"filingdate":3257,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"hd-20240514.htm","0000354950-24-000118","https://www.sec.gov/Archives/edgar/data/354950/000035495024000118/hd-20240514.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000118/0000354950-24-000118-index.htm",{"symbol":5,"form":5507,"filingdate":3274,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"hd-20240507.htm","0000354950-24-000114","https://www.sec.gov/Archives/edgar/data/354950/000035495024000114/hd-20240507.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000114/0000354950-24-000114-index.htm",{"symbol":5,"form":5507,"filingdate":3419,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"tm2410002d1_8k.htm","0001104659-24-040163","https://www.sec.gov/Archives/edgar/data/354950/000110465924040163/tm2410002d1_8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465924040163/0001104659-24-040163-index.htm",{"symbol":5,"form":5501,"filingdate":3481,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"hd-20240128.htm","0000354950-24-000062","https://www.sec.gov/Archives/edgar/data/354950/000035495024000062/hd-20240128.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000062/0000354950-24-000062-index.htm",{"symbol":5,"form":5507,"filingdate":3558,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"hd-20240220.htm","0000354950-24-000031","https://www.sec.gov/Archives/edgar/data/354950/000035495024000031/hd-20240220.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000031/0000354950-24-000031-index.htm",{"symbol":5,"form":5507,"filingdate":3688,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"hd-20240104.htm","0000354950-24-000002","https://www.sec.gov/Archives/edgar/data/354950/000035495024000002/hd-20240104.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000002/0000354950-24-000002-index.htm",{"symbol":5,"form":5507,"filingdate":3803,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"d470935d8k.htm","0001193125-23-288524","https://www.sec.gov/Archives/edgar/data/354950/000119312523288524/d470935d8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000119312523288524/0001193125-23-288524-index.htm",{"symbol":5,"form":5507,"filingdate":3830,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"d97379d8k.htm","0001193125-23-284423","https://www.sec.gov/Archives/edgar/data/354950/000119312523284423/d97379d8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000119312523284423/0001193125-23-284423-index.htm",{"symbol":5,"form":5513,"filingdate":3853,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"hd-20231029.htm","0000354950-23-000240","https://www.sec.gov/Archives/edgar/data/354950/000035495023000240/hd-20231029.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000240/0000354950-23-000240-index.htm",{"symbol":5,"form":5507,"filingdate":3882,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"hd-20231114.htm","0000354950-23-000228","https://www.sec.gov/Archives/edgar/data/354950/000035495023000228/hd-20231114.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000228/0000354950-23-000228-index.htm",{"symbol":5,"form":5507,"filingdate":3947,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"hd-20231025.htm","0000354950-23-000225","https://www.sec.gov/Archives/edgar/data/354950/000035495023000225/hd-20231025.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000225/0000354950-23-000225-index.htm",{"symbol":5,"form":5513,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-08-22","hd-20230730.htm","0000354950-23-000185","https://www.sec.gov/Archives/edgar/data/354950/000035495023000185/hd-20230730.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000185/0000354950-23-000185-index.htm",{"symbol":5,"form":5507,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-08-15","hd-20230815.htm","0000354950-23-000180","https://www.sec.gov/Archives/edgar/data/354950/000035495023000180/hd-20230815.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000180/0000354950-23-000180-index.htm",{"symbol":5,"form":5710,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"8-K/A","2023-07-13","hd-20230518.htm","0000354950-23-000175","https://www.sec.gov/Archives/edgar/data/354950/000035495023000175/hd-20230518.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000175/0000354950-23-000175-index.htm",{"symbol":5,"form":5507,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-06-20","hd-20230620.htm","0000354950-23-000158","https://www.sec.gov/Archives/edgar/data/354950/000035495023000158/hd-20230620.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000158/0000354950-23-000158-index.htm",{"symbol":5,"form":5507,"filingdate":5717,"primarydocument":5718,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"0000354950-23-000161","https://www.sec.gov/Archives/edgar/data/354950/000035495023000161/hd-20230620.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000161/0000354950-23-000161-index.htm",{"symbol":5,"form":5507,"filingdate":5727,"primarydocument":5712,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2023-05-23","0000354950-23-000153","https://www.sec.gov/Archives/edgar/data/354950/000035495023000153/hd-20230518.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000153/0000354950-23-000153-index.htm",{"symbol":5,"form":5513,"filingdate":5727,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"hd-20230430.htm","0000354950-23-000144","https://www.sec.gov/Archives/edgar/data/354950/000035495023000144/hd-20230430.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000144/0000354950-23-000144-index.htm",{"symbol":5,"form":5507,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2023-05-16","hd-20230516.htm","0000354950-23-000110","https://www.sec.gov/Archives/edgar/data/354950/000035495023000110/hd-20230516.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000110/0000354950-23-000110-index.htm",{"symbol":5,"form":5507,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2023-04-19","hd-20230417.htm","0000354950-23-000106","https://www.sec.gov/Archives/edgar/data/354950/000035495023000106/hd-20230417.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000106/0000354950-23-000106-index.htm",{"symbol":5,"form":5501,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2023-03-15","hd-20230129.htm","0000354950-23-000059","https://www.sec.gov/Archives/edgar/data/354950/000035495023000059/hd-20230129.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000059/0000354950-23-000059-index.htm",{"symbol":5,"form":5507,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2023-02-28","hd-20230222.htm","0000354950-23-000051","https://www.sec.gov/Archives/edgar/data/354950/000035495023000051/hd-20230222.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000051/0000354950-23-000051-index.htm",{"symbol":5,"form":5507,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-02-21","hd-20230221.htm","0000354950-23-000025","https://www.sec.gov/Archives/edgar/data/354950/000035495023000025/hd-20230221.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495023000025/0000354950-23-000025-index.htm",{"symbol":5,"form":5513,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-11-22","hd-20221030.htm","0000354950-22-000239","https://www.sec.gov/Archives/edgar/data/354950/000035495022000239/hd-20221030.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000239/0000354950-22-000239-index.htm",{"symbol":5,"form":5507,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-11-15","hd-20221115.htm","0000354950-22-000219","https://www.sec.gov/Archives/edgar/data/354950/000035495022000219/hd-20221115.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000219/0000354950-22-000219-index.htm",{"symbol":5,"form":5507,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-09-19","d400843d8k.htm","0001193125-22-247115","https://www.sec.gov/Archives/edgar/data/354950/000119312522247115/d400843d8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000119312522247115/0001193125-22-247115-index.htm",{"symbol":5,"form":5507,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-09-13","d385864d8k.htm","0001193125-22-243727","https://www.sec.gov/Archives/edgar/data/354950/000119312522243727/d385864d8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000119312522243727/0001193125-22-243727-index.htm",{"symbol":5,"form":5513,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-08-23","hd-20220731.htm","0000354950-22-000193","https://www.sec.gov/Archives/edgar/data/354950/000035495022000193/hd-20220731.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000193/0000354950-22-000193-index.htm",{"symbol":5,"form":5507,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-08-18","hd-20220818.htm","0000354950-22-000188","https://www.sec.gov/Archives/edgar/data/354950/000035495022000188/hd-20220818.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000188/0000354950-22-000188-index.htm",{"symbol":5,"form":5507,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-08-16","hd-20220816.htm","0000354950-22-000185","https://www.sec.gov/Archives/edgar/data/354950/000035495022000185/hd-20220816.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000185/0000354950-22-000185-index.htm",{"symbol":5,"form":5513,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-05-24","hd-20220501.htm","0000354950-22-000158","https://www.sec.gov/Archives/edgar/data/354950/000035495022000158/hd-20220501.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000158/0000354950-22-000158-index.htm",{"symbol":5,"form":5507,"filingdate":5809,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"hd-20220518.htm","0000354950-22-000166","https://www.sec.gov/Archives/edgar/data/354950/000035495022000166/hd-20220518.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000166/0000354950-22-000166-index.htm",{"symbol":5,"form":5507,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-05-17","hd-20220517.htm","0000354950-22-000125","https://www.sec.gov/Archives/edgar/data/354950/000035495022000125/hd-20220517.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000125/0000354950-22-000125-index.htm",{"symbol":5,"form":5507,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-04-19","hd-20220418.htm","0000354950-22-000121","https://www.sec.gov/Archives/edgar/data/354950/000035495022000121/hd-20220418.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000121/0000354950-22-000121-index.htm",{"symbol":5,"form":5507,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-03-28","d303261d8k.htm","0001193125-22-086677","https://www.sec.gov/Archives/edgar/data/354950/000119312522086677/d303261d8k.htm","https://www.sec.gov/Archives/edgar/data/354950/000119312522086677/0001193125-22-086677-index.htm",{"symbol":5,"form":5501,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-03-23","hd-20220130.htm","0000354950-22-000070","https://www.sec.gov/Archives/edgar/data/354950/000035495022000070/hd-20220130.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000070/0000354950-22-000070-index.htm",{"symbol":5,"form":5710,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-03-01","hd-20220124.htm","0000354950-22-000053","https://www.sec.gov/Archives/edgar/data/354950/000035495022000053/hd-20220124.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000053/0000354950-22-000053-index.htm",{"symbol":5,"form":5507,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-02-24","hd-20220224.htm","0000354950-22-000028","https://www.sec.gov/Archives/edgar/data/354950/000035495022000028/hd-20220224.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000028/0000354950-22-000028-index.htm",{"symbol":5,"form":5507,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-02-22","hd-20220222.htm","0000354950-22-000025","https://www.sec.gov/Archives/edgar/data/354950/000035495022000025/hd-20220222.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000025/0000354950-22-000025-index.htm",{"symbol":5,"form":5507,"filingdate":5862,"primarydocument":5845,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2022-01-27","0000354950-22-000003","https://www.sec.gov/Archives/edgar/data/354950/000035495022000003/hd-20220124.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495022000003/0000354950-22-000003-index.htm",{"symbol":5,"form":5513,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2021-11-23","hd-20211031.htm","0000354950-21-000234","https://www.sec.gov/Archives/edgar/data/354950/000035495021000234/hd-20211031.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495021000234/0000354950-21-000234-index.htm",{"symbol":5,"form":5507,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2021-11-16","hd-20211116.htm","0000354950-21-000216","https://www.sec.gov/Archives/edgar/data/354950/000035495021000216/hd-20211116.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495021000216/0000354950-21-000216-index.htm",{"symbol":5,"form":5507,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2021-10-22","hd-20211019.htm","0000354950-21-000212","https://www.sec.gov/Archives/edgar/data/354950/000035495021000212/hd-20211019.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495021000212/0000354950-21-000212-index.htm",{"symbol":5,"form":5507,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2021-10-13","hd-20211012.htm","0000354950-21-000209","https://www.sec.gov/Archives/edgar/data/354950/000035495021000209/hd-20211012.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495021000209/0000354950-21-000209-index.htm",[5891,5906,5922,5935,5952,5964,5975,5990,6001,6010,6034,6046,6057,6067,6079,6089,6097,6106,6117,6125,6132,6141,6150,6158,6166,6173,6184,6194,6211,6222],{"symbol":5,"accessionnumber":5892,"filingdate":138,"sec_url":5893,"tags":5894,"headline":5898,"summary":5899,"sector":5900,"industry":5901,"date_processed":5902,"impact_score":5903,"exhibits":5904,"isLocked":5905},"0000354950-26-000148","https://www.sec.gov/Archives/edgar/data/354950/000035495026000148/0000354950-26-000148-index.htm",{"events":5895},[5896,5897],"Key Executive Appointment","Executive Compensation Detail","Home Depot Expands Executive Responsibilities and Grants Stock Awards","The Home Depot, Inc. has expanded the responsibilities of three executives: William D. Bastek, Jordan Broggi, and Richard V. McPhail. Each executive has been granted an award of restricted stock with a grant date fair value of $500,000, vesting on the second anniversary of the grant date, contingent on continued employment. This move is part of the company's strategic leadership development.","Trade & Services","Retail-Lumber & Other Building Materials Dealers","2026-08-21 20:14:40","HIGH",[],false,{"symbol":5,"accessionnumber":5907,"filingdate":155,"sec_url":5908,"tags":5909,"headline":5914,"summary":5915,"sector":5900,"industry":5901,"date_processed":5916,"impact_score":5903,"exhibits":5917,"isLocked":5905},"0000354950-26-000145","https://www.sec.gov/Archives/edgar/data/354950/000035495026000145/0000354950-26-000145-index.htm",{"events":5910},[5911,5912,5913],"Earnings Beat","General Statement","Raised Guidance","The Home Depot Reports Strong Q2 2026 Results and Reaffirms Fiscal 2026 Guidance","The Home Depot, Inc. reported sales of $47.9 billion for the second quarter of fiscal 2026, a 5.7% increase from the same period in fiscal 2025. Net earnings were $4.8 billion, or $4.79 per diluted share, up from $4.6 billion, or $4.58 per diluted share, in the same period of fiscal 2025. The company also reaffirmed its fiscal 2026 guidance, which includes total sales growth of approximately 2.5% to 4.5%, comparable sales growth of approximately flat to 2.0%, and adjusted diluted earnings per share growth of approximately flat to 4.0% from $14.23 in fiscal 2025.","2026-08-18 10:11:41",[5918],{"exhibit_number":5919,"htm_reference":5920,"full_url":5921},"EX-99.1","hd_exhibit991x08022026.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000145/hd_exhibit991x08022026.htm",{"symbol":5,"accessionnumber":5923,"filingdate":176,"sec_url":5924,"tags":5925,"headline":5928,"summary":5929,"sector":5900,"industry":5901,"date_processed":5930,"impact_score":5903,"exhibits":5931,"isLocked":5905},"0000354950-26-000141","https://www.sec.gov/Archives/edgar/data/354950/000035495026000141/0000354950-26-000141-index.htm",{"events":5926},[5927,5896,5912],"CEO Resignation","Home Depot CEO Takes Temporary Medical Leave, Interim Management Announced","On August 12, 2026, The Home Depot, Inc. announced that its CEO, Edward P. Decker, will take a temporary medical leave of absence. In his absence, Ann-Marie Campbell, Senior Executive Vice President, will oversee day-to-day operations, and Richard V. McPhail, Executive Vice President and Chief Financial Officer, will oversee financial management and Pro subsidiaries. Gregory D. Brenneman, the independent lead director, will chair the Board during Decker's leave. The company expects Decker to return within the next few months.","2026-08-12 13:06:40",[5932],{"exhibit_number":5919,"htm_reference":5933,"full_url":5934},"exhibit991august2026.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000141/exhibit991august2026.htm",{"symbol":5,"accessionnumber":5936,"filingdate":488,"sec_url":5937,"tags":5938,"headline":5943,"summary":5944,"sector":5900,"industry":5901,"date_processed":5945,"impact_score":5946,"exhibits":5947,"isLocked":5905},"0000354950-26-000105","https://www.sec.gov/Archives/edgar/data/354950/000035495026000105/0000354950-26-000105-index.htm",{"events":5939},[5940,5941,5942],"Articles of Incorporation Amendment","Board Member Appointed","Corporate Update","Home Depot Shareholders Approve Charter Amendments at 2026 Annual Meeting","At the 2026 Annual Meeting of Shareholders, The Home Depot, Inc.'s shareholders approved amendments to the Company's Amended and Restated Certificate of Incorporation, including the elimination of monetary liability for certain officers and the implementation of miscellaneous amendments to the Charter. The shareholders also elected new board members and ratified the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending January 31, 2027. The amendments to the Charter are detailed in the 2026 Proxy Statement filed with the SEC on April 7, 2026.","2026-05-26 13:20:42","MEDIUM",[5948],{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-3.1","exhibit31-restatedcharterd.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000105/exhibit31-restatedcharterd.htm",{"symbol":5,"accessionnumber":5953,"filingdate":512,"sec_url":5954,"tags":5955,"headline":5957,"summary":5958,"sector":5900,"industry":5901,"date_processed":5959,"impact_score":5903,"exhibits":5960,"isLocked":5905},"0000354950-26-000101","https://www.sec.gov/Archives/edgar/data/354950/000035495026000101/0000354950-26-000101-index.htm",{"events":5956},[5911,5912,5913],"The Home Depot Reports First Quarter Fiscal 2026 Results and Reaffirms Guidance","The Home Depot, Inc. reported sales of $41.8 billion for the first quarter of fiscal 2026, a 4.8% increase from the same period in fiscal 2025. Net earnings were $3.3 billion, or $3.30 per diluted share, compared to $3.4 billion, or $3.45 per diluted share, in the first quarter of fiscal 2025. The company reaffirmed its fiscal 2026 guidance, including total sales growth of approximately 2.5% to 4.5%, comparable sales growth of approximately flat to 2.0%, and diluted earnings-per-share growth of approximately flat to 4.0% from $14.23 in fiscal 2025.","2026-05-19 10:06:55",[5961],{"exhibit_number":5919,"htm_reference":5962,"full_url":5963},"hd_exhibit991x05032026.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000101/hd_exhibit991x05032026.htm",{"symbol":5,"accessionnumber":5509,"filingdate":842,"sec_url":5511,"tags":5965,"headline":5968,"summary":5969,"sector":5900,"industry":5901,"date_processed":5970,"impact_score":5903,"exhibits":5971,"isLocked":5905},{"events":5966},[5912,5967,5913],"Dividend Increase","The Home Depot Announces Fiscal 2025 Results and Increases Dividend","The Home Depot, Inc. reported its financial results for the fourth quarter and full fiscal year ended February 1, 2026. The company saw a 3.8% decrease in sales for the fourth quarter and a 3.2% increase for the full year. Net earnings and diluted earnings per share for both periods were down compared to the previous year. The company also announced a 1.3% increase in its quarterly dividend and provided fiscal 2026 guidance, anticipating total sales growth of 2.5% to 4.5% and comparable sales growth of flat to 2.0%.","2026-02-24 11:07:56",[5972],{"exhibit_number":5919,"htm_reference":5973,"full_url":5974},"hd_exhibit991x02012026.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495026000026/hd_exhibit991x02012026.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1177,"sec_url":5522,"tags":5976,"headline":5982,"summary":5983,"sector":5900,"industry":5901,"date_processed":5984,"impact_score":5946,"exhibits":5985,"isLocked":5905},{"5.03":5977,"8.01":5979,"9.01":5980},[5978],"Bylaw Amendment",[5942],[5981],"Exhibits Furnished","Home Depot Amends By-Laws and Updates Shareholder Proposal Deadlines","On November 20, 2025, The Home Depot, Inc. amended its by-laws, which included aligning the advance notice window for director nominations and proposals to a single period beginning 120 days and ending 90 days prior to the first anniversary of the prior year's annual shareholders' meeting. As a result, for the next annual shareholders' meeting, notice of such proposal or nomination must be received no earlier than January 22, 2026, and no later than February 21, 2026. The changes also include clarifying certain informational requirements and updating certain other provisions. A copy of the amended By-Laws is filed as Exhibit 3.2.","2025-11-24 21:33:45",[5986],{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-3.2","thehomedepotincamendedandr.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000247/thehomedepotincamendedandr.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1199,"sec_url":5531,"tags":5991,"headline":5994,"summary":5995,"sector":5900,"industry":5901,"date_processed":5996,"impact_score":5946,"exhibits":5997,"isLocked":5905},{"2.02":5992,"9.01":5993},[5911],[5981],"The Home Depot Reports Q3 Fiscal 2025 Results and Updates Guidance","The Home Depot, Inc. reported Q3 fiscal 2025 sales of $41.4 billion, an increase of 2.8% year-over-year. Net earnings were $3.6 billion with diluted EPS of $3.62. The company updated its fiscal 2025 guidance, expecting total sales growth of approximately 3.0%, slightly positive comparable sales growth, and a decline in diluted earnings per share of approximately 6.0% from the prior fiscal year.","2025-11-18 11:05:56",[5998],{"exhibit_number":5919,"htm_reference":5999,"full_url":6000},"hd_exhibit991x11022025.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000238/hd_exhibit991x11022025.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1199,"sec_url":5527,"tags":6002,"headline":6005,"summary":6006,"sector":5900,"industry":5901,"date_processed":6007,"impact_score":6008,"exhibits":6009,"isLocked":5905},{"7.01":6003},[6004],"Regulation FD Disclosure","Home Depot Experiences Technical Outage During Earnings Call","On November 18, 2025, The Home Depot, Inc. held an earnings conference call to discuss its fiscal quarter results. However, an outage involving a third-party service provider temporarily prevented some listeners from accessing the call via the company's investor relations website. A replay of the webcast is available on the company's website, and a transcript will be posted as soon as possible.","2025-11-18 18:10:40","LOW",[],{"symbol":5,"accessionnumber":5534,"filingdate":1461,"sec_url":5536,"tags":6011,"headline":6014,"summary":6015,"sector":5900,"industry":5901,"date_processed":6016,"impact_score":5946,"exhibits":6017,"isLocked":5905},{"8.01":6012},[6013],"Share Repurchase Program Announced","The Home Depot, Inc. Completes Public Offering of $2B Notes","On September 15, 2025, The Home Depot, Inc. completed a public offering of $2 billion aggregate principal amount of various notes due between 2028 and 2035. The offering was made pursuant to the company's shelf registration statement on Form S-3. The notes were issued under an Indenture dated May 4, 2005, between the company and The Bank of New York Mellon Trust Company, N.A., as Trustee.","2025-09-15 20:25:40",[6018,6022,6026,6030],{"exhibit_number":6019,"htm_reference":6020,"full_url":6021},"EX-4.2","tm2525940d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/tm2525940d1_ex4-2.htm",{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-4.3","tm2525940d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/tm2525940d1_ex4-3.htm",{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-4.4","tm2525940d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/tm2525940d1_ex4-4.htm",{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-5.1","tm2525940d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925090021/tm2525940d1_ex5-1.htm",{"symbol":5,"accessionnumber":5539,"filingdate":1479,"sec_url":5541,"tags":6035,"headline":6038,"summary":6039,"sector":5900,"industry":5901,"date_processed":6040,"impact_score":5946,"exhibits":6041,"isLocked":5905},{"8.01":6036},[6037],"Convertible Notes Offering","The Home Depot Announces Underwriting Agreement for Public Offering of Notes","On September 8, 2025, The Home Depot, Inc. entered into an Underwriting Agreement for a public offering of $2 billion aggregate principal amount of 3.750%, 3.950%, and 4.650% Notes due in 2028, 2030, and 2035, respectively. The offering is expected to close on September 15, 2025, subject to satisfaction of closing conditions. The agreement includes representations, warranties, and indemnification provisions. No financial statements or pro forma information is provided in this filing.","2025-09-10 20:02:43",[6042],{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-1.1","tm2525628d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465925089060/tm2525628d1_ex1-1.htm",{"symbol":5,"accessionnumber":5549,"filingdate":1564,"sec_url":5551,"tags":6047,"headline":6050,"summary":6051,"sector":5900,"industry":5901,"date_processed":6052,"impact_score":6008,"exhibits":6053,"isLocked":5905},{"2.02":6048,"9.01":6049},[5912],[5981],"The Home Depot Announces Second Quarter Fiscal 2025 Results","The Home Depot, Inc. reported sales of $45.3 billion for the second quarter of fiscal 2025, an increase of 4.9% from the same period in fiscal 2024. Comparable sales increased by 1.0%, and net earnings were $4.6 billion, or $4.58 per diluted share. The company reaffirmed its fiscal 2025 guidance with expected total sales growth of approximately 2.8% and comparable sales growth of about 1.0%.","2025-08-21 20:30:46",[6054],{"exhibit_number":5919,"htm_reference":6055,"full_url":6056},"hd_exhibit991x08032025.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000195/hd_exhibit991x08032025.htm",{"symbol":5,"accessionnumber":5554,"filingdate":1877,"sec_url":5556,"tags":6058,"headline":6063,"summary":6064,"sector":5900,"industry":5901,"date_processed":6065,"impact_score":5946,"exhibits":6066,"isLocked":5905},{"5.07":6059},[6060,6061,6062],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Home Depot 2025 Annual Meeting Results: Board Elections and Proposal Outcomes","The 2025 Annual Meeting of Shareholders of The Home Depot, Inc. held on May 22, 2025, resulted in the election of all board nominees by majority vote. Shareholders ratified the appointment of KPMG LLP as the Company's independent registered public accounting firm for the fiscal year ending February 1, 2026. An advisory vote on executive compensation was approved, while shareholder proposals regarding an independent chair of the Board, a biodiversity impact and dependency assessment, and a report on packaging policies for plastics were not approved.","2025-08-22 17:51:27",[],{"symbol":5,"accessionnumber":5564,"filingdate":1905,"sec_url":5566,"tags":6068,"headline":6072,"summary":6073,"sector":5900,"industry":5901,"date_processed":6074,"impact_score":6008,"exhibits":6075,"isLocked":5905},{"2.02":6069,"9.01":6070},[5912],[6071],"No viable tag","The Home Depot Reports Q1 Fiscal 2025 Earnings in Line with Expectations","The Home Depot, Inc. reported sales of $39.9 billion for the first quarter of fiscal 2025, a 9.4% increase year-over-year, with net earnings of $3.4 billion or $3.45 per diluted share. Comparable sales declined slightly by 0.3%, and adjusted diluted earnings per share were $3.56. The company maintained its fiscal 2025 guidance, expecting total sales growth of approximately 2.8%, comparable sales growth of about 1.0%, and adjusted diluted earnings per share to decline approximately 2% from fiscal 2024.","2025-08-22 19:15:56",[6076],{"exhibit_number":5919,"htm_reference":6077,"full_url":6078},"hd_exhibit991x05042025.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495025000133/hd_exhibit991x05042025.htm",{"symbol":5,"accessionnumber":5569,"filingdate":1957,"sec_url":5571,"tags":6080,"headline":6085,"summary":6086,"sector":5900,"industry":5901,"date_processed":6087,"impact_score":5903,"exhibits":6088,"isLocked":5905},{"1.02":6081,"8.01":6083},[6082],"Contract Termination",[6084],"Major Legal Settlement","Home Depot Terminates Revolving Credit Facility and Enters New Agreements","On May 6, 2025, The Home Depot, Inc. terminated its $2.0 billion 364-day revolving credit facility agreement with JPMorgan Chase Bank, N.A., which was used to backstop its commercial paper program. Simultaneously, the company entered into two new revolving credit facility agreements providing for commitments to borrow an aggregate of $7.0 billion for general corporate purposes, including to backstop its expanded $7.0 billion commercial paper program.","2025-08-22 23:48:36",[],{"symbol":5,"accessionnumber":5579,"filingdate":2224,"sec_url":5581,"tags":6090,"headline":6093,"summary":6094,"sector":5900,"industry":5901,"date_processed":6095,"impact_score":5903,"exhibits":6096,"isLocked":5905},{"2.02":6091,"9.01":6092},[5912,5911,5913],[5981],"The Home Depot Announces Fiscal 2024 Results and Fiscal 2025 Guidance","The Home Depot, Inc. reported its financial results for the fiscal year and fourth quarter ended February 2, 2025. The company announced sales of $159.5 billion for the fiscal year, an increase of 4.5% from fiscal 2023, and net earnings of $14.8 billion, or $14.91 per diluted share. For the fourth quarter, sales were $39.7 billion, an increase of 14.1% from the prior year quarter, and net earnings were $3.0 billion, or $3.02 per diluted share. The company also declared a 2.2% increase in its quarterly dividend to $2.30 per share and provided fiscal 2025 guidance. This report includes a press release and an Inline XBRL formatted cover page.","2025-08-24 00:09:20",[],{"symbol":5,"accessionnumber":5584,"filingdate":2449,"sec_url":5586,"tags":6098,"headline":6102,"summary":6103,"sector":5900,"industry":5901,"date_processed":6104,"impact_score":5946,"exhibits":6105,"isLocked":5905},{"1.02":6099,"8.01":6100},[6082],[6101],"Reverse Stock Split","The Home Depot Terminates Three-Year Credit Facility and Reduces 364-Day Credit Facility","On December 18, 2024, The Home Depot, Inc. terminated its $1.0 billion three-year revolving credit facility as it was no longer necessary. Simultaneously, the company reduced the aggregate commitments of its $3.5 billion 364-day revolving credit facility to $2.0 billion. These actions were taken following the financing of its acquisition of SRS Distribution Inc. which closed on June 18, 2024. As a result, the company's commercial paper program is now supported by up to $7.0 billion of revolving credit facilities with no borrowings under the reduced 364-Day Credit Facility.","2025-11-22 00:00:57",[],{"symbol":5,"accessionnumber":5594,"filingdate":2594,"sec_url":5596,"tags":6107,"headline":6110,"summary":6111,"sector":5900,"industry":5901,"date_processed":6112,"impact_score":6008,"exhibits":6113,"isLocked":5905},{"2.02":6108,"9.01":6109},[5912],[5981],"The Home Depot Announces Third Quarter Fiscal 2024 Results and Updates Fiscal 2024 Guidance","The Home Depot, Inc. reported sales of $40.2 billion for the third quarter of fiscal 2024, representing a 6.6% increase from the prior year, with comparable sales down 1.3%. Net earnings were $3.6 billion, or $3.67 per diluted share, reflecting a 4.3% decrease from the prior year's results. The company updated its fiscal 2024 guidance, expecting total sales to increase by approximately 4% with comparable sales declining by about 2.5%. Gross margin is expected to remain around 33.5%, and operating margin around 13.5%. The Home Depot also plans to open approximately 12 new stores this fiscal year.","2025-12-01 23:29:09",[6114],{"exhibit_number":5919,"htm_reference":6115,"full_url":6116},"hd_exhibit991x10272024.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000227/hd_exhibit991x10272024.htm",{"symbol":5,"accessionnumber":5604,"filingdate":2937,"sec_url":5606,"tags":6118,"headline":6121,"summary":6122,"sector":5900,"industry":5901,"date_processed":6123,"impact_score":6008,"exhibits":6124,"isLocked":5905},{"2.02":6119,"9.01":6120},[5912],[5981],"The Home Depot, Inc. Announces Financial Results for Q2 2024","On August 13, 2024, The Home Depot, Inc. announced its financial results for the fiscal quarter ended July 28, 2024. The results are detailed in a press release that is attached as Exhibit 99.1 to the filing. This information is being furnished and shall not be deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934, as amended, or otherwise subject to the liabilities of Section 18.","2025-08-23 19:55:39",[],{"symbol":5,"accessionnumber":5609,"filingdate":3101,"sec_url":5611,"tags":6126,"headline":6128,"summary":6129,"sector":5900,"industry":5901,"date_processed":6130,"impact_score":5946,"exhibits":6131,"isLocked":5905},{"1.02":6127},[6082],"Home Depot Terminates $10 Billion Credit Facility","On June 27, 2024, The Home Depot, Inc. terminated its $10.0 billion 364-day revolving credit facility agreement dated as of May 7, 2024. There were no borrowings under the credit facility, and the Company determined that the credit facility was no longer necessary.","2025-08-23 13:08:31",[],{"symbol":5,"accessionnumber":5614,"filingdate":3112,"sec_url":5616,"tags":6133,"headline":6137,"summary":6138,"sector":5900,"industry":5901,"date_processed":6139,"impact_score":5946,"exhibits":6140,"isLocked":5905},{"8.01":6134,"9.01":6136},[6135],"Public Offering Completed",[5981],"The Home Depot Completes Public Offering of $6.05B Notes","On June 25, 2024, The Home Depot, Inc. completed a public offering of various Floating Rate and Fixed Rate Notes totaling $6.05 billion due between 2025 and 2064. The offering was made pursuant to the Company's shelf registration statement on Form S-3 and the notes were issued under an Indenture dated May 4, 2005.","2025-08-23 12:54:35",[],{"symbol":5,"accessionnumber":5619,"filingdate":3132,"sec_url":5621,"tags":6142,"headline":6146,"summary":6147,"sector":5900,"industry":5901,"date_processed":6148,"impact_score":5903,"exhibits":6149,"isLocked":5905},{"7.01":6143,"8.01":6144},[6004],[6145,6084,5942],"Regulatory Approval","The Home Depot Completes Acquisition of SRS Distribution","On June 18, 2024, The Home Depot, Inc. completed its acquisition of SRS Distribution, Inc. for a total enterprise value of approximately $18.25 billion. This acquisition, which was previously announced on March 28, 2024, is expected to increase The Home Depot's total addressable market by approximately $50 billion and complement its capabilities to better serve residential professional customers.","2025-08-23 01:23:15",[],{"symbol":5,"accessionnumber":5624,"filingdate":3132,"sec_url":5626,"tags":6151,"headline":6154,"summary":6155,"sector":5900,"industry":5901,"date_processed":6156,"impact_score":5903,"exhibits":6157,"isLocked":5905},{"8.01":6152,"9.01":6153},[6145],[5981],"The Home Depot Announces Public Offering of $6 Billion in Notes","On June 17, 2024, The Home Depot, Inc. announced a public offering of $6 billion aggregate principal amount of various notes due between 2025 and 2064. The offering is expected to close on June 25, 2024, and is part of the company's shelf registration statement on Form S-3. Financial statements and pro forma information will be furnished as exhibits to this report.","2025-08-23 01:20:07",[],{"symbol":5,"accessionnumber":5629,"filingdate":3197,"sec_url":5631,"tags":6159,"headline":6162,"summary":6163,"sector":5900,"industry":5901,"date_processed":6164,"impact_score":5903,"exhibits":6165,"isLocked":5905},{"5.02":6160},[6161],"Key Executive Departure","Matthew A. Carey to Retire as EVP of Customer Experience at The Home Depot","On May 24, 2024, The Home Depot, Inc. announced that Matthew A. Carey, Executive Vice President – Customer Experience, will be retiring from the Company, effective December 31, 2024. Starting June 3, 2024, he will no longer serve in his current role but will remain an Executive Vice President and serve in an advisory capacity until his retirement. There has been no change to his compensation or other terms of employment.","2025-08-22 22:55:41",[],{"symbol":5,"accessionnumber":5634,"filingdate":3225,"sec_url":5636,"tags":6167,"headline":6169,"summary":6170,"sector":5900,"industry":5901,"date_processed":6171,"impact_score":5946,"exhibits":6172,"isLocked":5905},{"5.07":6168},[6060,6061,6062],"Home Depot Shareholders Approve Key Proposals at 2024 Annual Meeting","The Home Depot, Inc. held its 2024 Annual Meeting of Shareholders on May 16, 2024. All board nominees received majority approval, KPMG LLP was ratified as the independent public accounting firm, and shareholders approved an advisory vote on executive compensation. However, several shareholder proposals, including those on director donations, political contributions, corporate giving, workforce civil liberties, biodiversity impact, and clawback policy enhancements, were not approved.","2025-08-22 21:51:48",[],{"symbol":5,"accessionnumber":5644,"filingdate":3257,"sec_url":5646,"tags":6174,"headline":6177,"summary":6178,"sector":5900,"industry":5901,"date_processed":6179,"impact_score":5946,"exhibits":6180,"isLocked":5905},{"2.02":6175,"9.01":6176},[5911],[5981],"The Home Depot Reports First Quarter Fiscal 2024 Results and Reaffirms Guidance","The Home Depot, Inc. announced its financial results for the first quarter of fiscal 2024, reporting sales of $36.4 billion, a 2.3% decrease from the prior year. Net earnings were $3.6 billion, or $3.63 per diluted share, a 7% decrease. The company reaffirmed its fiscal 2024 guidance, expecting total sales growth of approximately 1.0% for the 53-week period, with a projected contribution of $2.3 billion from the additional week. Further financial details and exhibit information are provided in the attached press release.","2025-08-22 20:22:42",[6181],{"exhibit_number":5919,"htm_reference":6182,"full_url":6183},"hd_exhibit991x4282024.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000118/hd_exhibit991x4282024.htm",{"symbol":5,"accessionnumber":5649,"filingdate":3274,"sec_url":5651,"tags":6185,"headline":6190,"summary":6191,"sector":5900,"industry":5901,"date_processed":6192,"impact_score":5946,"exhibits":6193,"isLocked":5905},{"1.01":6186,"2.03":6188},[6187],"New Major Contract",[6189],"Credit Facility Entered","Home Depot Establishes Revolving Credit Facilities for SRS Acquisition","On May 7, 2024, The Home Depot, Inc. established three revolving credit facilities totaling $14.5 billion to support its expanded commercial paper programs and the anticipated financing of its pending acquisition of SRS Distribution Inc. The facilities include a $3.5 billion 364-Day Credit Facility, a $1.0 billion Three-Year Credit Facility, and a $10.0 billion Capital Markets Credit Facility. The Company intends to use these facilities for general corporate purposes, including funding the SRS Acquisition.","2025-08-22 19:37:36",[],{"symbol":5,"accessionnumber":5654,"filingdate":3419,"sec_url":5656,"tags":6195,"headline":6200,"summary":6201,"sector":5900,"industry":5901,"date_processed":6202,"impact_score":5903,"exhibits":6203,"isLocked":5905},{"1.01":6196,"7.01":6198,"9.01":6199},[6187,6197],"M&A Agreement",[6004],[6071],"The Home Depot Announces Agreement to Acquire SRS Distribution, a Leading Specialty Trade Distributor","On March 27, 2024, The Home Depot, Inc. entered into a definitive agreement to acquire SRS Distribution Inc., a leading residential specialty trade distribution company. This acquisition, expected to close by the end of fiscal 2024, is anticipated to increase The Home Depot's total addressable market by approximately $50 billion and enhance its capabilities for serving professional customers.","2025-08-22 09:22:01",[6204,6207],{"exhibit_number":5919,"htm_reference":6205,"full_url":6206},"tm2410002d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465924040163/tm2410002d1_ex99-1.htm",{"exhibit_number":6208,"htm_reference":6209,"full_url":6210},"EX-99.2","tm2410002d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/354950/000110465924040163/tm2410002d1_ex99-2.htm",{"symbol":5,"accessionnumber":5664,"filingdate":3558,"sec_url":5666,"tags":6212,"headline":6215,"summary":6216,"sector":5900,"industry":5901,"date_processed":6217,"impact_score":6008,"exhibits":6218,"isLocked":5905},{"2.02":6213,"9.01":6214},[5912],[5981],"The Home Depot Announces Fiscal 2023 Results and Dividend Increase","On February 20, 2024, The Home Depot, Inc. reported its financial results for the fiscal quarter and fiscal year ended January 28, 2024. The company saw a decrease in sales and net earnings for both the quarter and the fiscal year compared to the previous year. However, the board of directors approved a 7.7% increase in its quarterly dividend, and the company provided fiscal 2024 guidance. The financial results are detailed in the press release attached as Exhibit 99.1.","2025-08-22 04:01:53",[6219],{"exhibit_number":5919,"htm_reference":6220,"full_url":6221},"hd_exhibit991x1282024.htm","https://www.sec.gov/Archives/edgar/data/354950/000035495024000031/hd_exhibit991x1282024.htm",{"symbol":5,"accessionnumber":5669,"filingdate":3688,"sec_url":5671,"tags":6223,"headline":6226,"summary":6227,"sector":5900,"industry":5901,"date_processed":6228,"impact_score":5946,"exhibits":6229,"isLocked":5905},{"5.02":6224},[6225],"Board Member Departure","Home Depot Director Linda Gooden to Not Stand for Re-Election","On January 4, 2024, Linda Gooden, a director at The Home Depot, Inc., announced her decision not to stand for re-election at the company's 2024 Annual Meeting of Shareholders due to personal reasons. She did not cite any disagreements with the company's operations, policies, or practices.","2025-08-21 23:18:34",[],null,1789889737577]