[{"data":1,"prerenderedAt":6238},["ShallowReactive",2],{"company-overview-INTU":3},{"company_profile":4,"ohlc":24,"spy":4269,"trading_signals":5479,"company_actions":5596,"filings_8k":5926,"report_history":6237,"insider_summary":6237,"filings_summary":6237,"financials_summary":6237,"institutional_summary":6237,"seo_links":6237},{"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},"INTU","Intuit Inc.","NASDAQ","XNGS","Technology","Software - Application",18800,"https://www.intuit.com","Intuit Inc. is a leading financial software company known for developing products that simplify financial management and compliance tasks. Its broad spectrum of services includes solutions such as QuickBooks for small business accounting, TurboTax for tax preparation, and Mint for personal financial planning. These products cater to a diverse range of customers, including individuals, small businesses, and accounting professionals, providing ease of use and comprehensive functionality. Intuit operates in sectors that span personal finance, accounting, and tax preparation, playing a crucial role in helping users manage their financial data effectively. Headquartered in Mountain View, California, Intuit is recognized for its sustained innovation and customer-focused approach, ensuring its solutions keep pace with the ever-evolving financial landscape. As an influential player in the financial technology market, Intuit continues to leverage its expertise to offer AI-driven insights and cloud-based services, thereby enhancing customer experiences across various digital platforms.","Common Stock","Mr. Sasan K. Goodarzi","2700 Coast Avenue","Mountain View",94043,"CA","United States","650 944 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,155,160,166,171,177,183,189,195,200,206,212,218,224,230,236,241,246,252,258,264,270,276,282,288,294,300,306,311,317,323,328,334,339,345,351,357,362,368,374,380,386,392,397,403,409,415,421,427,433,439,445,451,457,462,466,472,478,484,490,496,502,508,514,520,526,531,537,543,549,555,560,566,572,577,583,589,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,685,691,697,703,709,715,721,727,733,738,744,750,756,762,768,774,780,786,792,798,804,810,816,822,828,834,840,845,849,855,861,867,872,878,882,888,894,899,905,911,917,922,928,934,940,946,952,958,964,970,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1065,1070,1076,1082,1088,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1154,1159,1165,1171,1177,1183,1189,1195,1201,1207,1212,1218,1224,1230,1235,1241,1247,1253,1259,1265,1271,1276,1282,1288,1293,1299,1304,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1369,1375,1381,1387,1393,1399,1405,1411,1416,1422,1428,1433,1439,1445,1451,1457,1463,1469,1474,1480,1486,1491,1497,1502,1508,1514,1520,1526,1532,1538,1543,1549,1555,1561,1566,1572,1577,1583,1588,1592,1597,1603,1609,1615,1621,1627,1633,1638,1643,1649,1655,1661,1667,1673,1679,1685,1690,1696,1702,1708,1714,1720,1726,1732,1738,1743,1749,1754,1760,1766,1772,1777,1782,1788,1794,1800,1806,1812,1817,1822,1828,1834,1840,1846,1852,1858,1864,1870,1876,1881,1887,1893,1899,1905,1911,1917,1923,1928,1934,1939,1945,1950,1956,1961,1967,1972,1978,1983,1988,1993,1998,2003,2008,2014,2019,2025,2031,2037,2043,2049,2055,2061,2067,2073,2079,2085,2091,2097,2103,2109,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2180,2186,2192,2198,2204,2210,2216,2222,2228,2234,2240,2246,2252,2258,2263,2269,2275,2281,2286,2292,2298,2302,2308,2314,2320,2326,2332,2338,2344,2350,2355,2361,2366,2371,2377,2383,2388,2394,2400,2406,2412,2417,2423,2429,2435,2440,2445,2451,2456,2461,2467,2471,2477,2483,2488,2494,2500,2506,2512,2517,2523,2528,2534,2540,2546,2551,2557,2562,2567,2571,2577,2583,2588,2593,2599,2604,2610,2614,2620,2626,2632,2638,2644,2650,2655,2661,2667,2673,2679,2685,2691,2697,2703,2709,2715,2719,2725,2731,2735,2741,2746,2752,2758,2764,2769,2775,2780,2784,2790,2794,2800,2806,2811,2816,2822,2827,2832,2838,2844,2850,2856,2862,2868,2873,2879,2884,2890,2896,2901,2906,2912,2917,2921,2927,2933,2939,2945,2949,2954,2959,2964,2968,2973,2979,2985,2991,2997,3001,3005,3010,3016,3022,3026,3032,3038,3043,3049,3055,3059,3065,3071,3077,3083,3088,3094,3100,3106,3111,3116,3120,3126,3132,3136,3140,3145,3151,3156,3162,3167,3173,3178,3183,3188,3192,3198,3204,3210,3214,3219,3225,3231,3237,3243,3248,3253,3259,3265,3270,3276,3282,3287,3293,3299,3305,3311,3317,3323,3327,3332,3338,3343,3348,3353,3357,3363,3369,3375,3381,3387,3392,3397,3403,3407,3411,3417,3423,3428,3434,3440,3445,3451,3456,3462,3467,3473,3479,3483,3489,3495,3500,3505,3511,3516,3520,3526,3530,3535,3538,3541,3546,3550,3555,3561,3566,3572,3578,3584,3590,3596,3601,3605,3609,3614,3620,3623,3627,3633,3639,3643,3648,3653,3658,3663,3668,3674,3679,3684,3690,3696,3700,3705,3711,3717,3722,3726,3731,3737,3741,3746,3751,3756,3760,3765,3771,3776,3782,3787,3791,3797,3802,3807,3813,3818,3824,3830,3836,3841,3847,3852,3856,3861,3866,3870,3875,3881,3887,3893,3899,3904,3910,3915,3921,3926,3932,3938,3943,3949,3955,3961,3967,3973,3979,3985,3991,3997,4003,4009,4015,4021,4027,4033,4039,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4104,4110,4116,4122,4128,4134,4140,4146,4152,4158,4164,4170,4176,4181,4187,4193,4199,4205,4211,4216,4222,4228,4234,4240,4246,4252,4258,4263],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",312.92,313.38,300.68,303.19,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",319.17,323.86,312.58,313.13,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",322.21,323.95,316.75,318.13,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",334.45,338.97,328.66,329.27,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",332.02,342.31,329.88,339.15,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",313.02,323.09,312.77,321.57,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":59},"2026-09-10",314.03,317.39,309.8,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",319.07,321.31,312.8,313.94,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",326.09,327,313.05,318.93,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",341.36,346,330.12,332.7,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",351.93,363.7,340.82,344.3,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",346.31,348.4,339.32,342.94,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",353.1,357.21,343,344.93,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",356.05,365.77,355.07,359.3,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",347.82,358.43,345.25,358.06,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",353.54,355.5,335,348,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",323.47,351.39,322.57,345.88,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",364.35,367.85,356.02,357.46,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",366.47,372.98,365.01,369.92,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",364.94,371.7,360.07,367,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",363.09,366.63,358.39,361.87,{"symbol":5,"time":151,"open":152,"high":153,"low":152,"close":154},"2026-08-19",349.32,365.38,362.47,{"symbol":5,"time":156,"open":157,"high":158,"low":100,"close":159},"2026-08-18",348.01,355.86,350.41,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",339.08,344.58,332.1,335.6,{"symbol":5,"time":167,"open":168,"high":168,"low":169,"close":170},"2026-08-14",362,344.95,345.66,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",336.95,361.1,336.78,358.29,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",331.79,336.98,328.6,334.71,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",332.27,338.09,330.18,336.44,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",322.82,334.5,321.66,334.43,{"symbol":5,"time":196,"open":75,"high":197,"low":198,"close":199},"2026-08-07",336.3,324.64,325.25,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",319.7,322.65,316.05,321.91,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",327.31,328.79,320.44,327.94,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",311.19,324.37,309.05,323.6,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",324.35,331.15,317.77,318.39,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",310.43,317.53,306.81,316.07,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",317,318.99,303.8,315.5,{"symbol":5,"time":237,"open":238,"high":239,"low":238,"close":240},"2026-07-29",313.46,336.94,333.13,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-28",305.73,319.99,312.99,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",304.96,310.12,299.63,303.91,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",286.64,296.7,286.3,296.33,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",289.1,289.89,278.94,281.53,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",294.55,296.44,284,284.47,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",280.06,295.38,278.96,289.92,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",284.51,295.41,279.44,293.82,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",295.1,302.07,290.01,291.09,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",286,298.45,277.57,294.79,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",287.6,289.5,278.73,279.7,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",273.48,287.62,271.7,282.43,{"symbol":5,"time":307,"open":308,"high":309,"low":308,"close":310},"2026-07-13",278.7,296,289.76,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",278.17,280.35,272.35,274.96,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",260.63,273.86,259.37,273.38,{"symbol":5,"time":324,"open":325,"high":325,"low":326,"close":327},"2026-07-08",279.17,269.06,272.1,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",280.53,283.79,274.36,281.17,{"symbol":5,"time":335,"open":336,"high":316,"low":337,"close":338},"2026-07-06",271.92,263.66,272.14,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",269.25,277.31,268.95,275.35,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",270.14,276.15,266.44,267.08,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",263.47,266.11,259.11,261,{"symbol":5,"time":358,"open":359,"high":292,"low":360,"close":361},"2026-06-29",274.05,265.23,266.4,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",260.32,271.12,259.38,267.72,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",256.27,262.36,253.21,255.07,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",258.12,270.46,256.06,262.24,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",262.34,263.67,255.65,258.05,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",259.42,267.43,252.84,257.77,{"symbol":5,"time":393,"open":356,"high":394,"low":395,"close":396},"2026-06-18",269.87,259.23,267,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",279.85,285.89,268.48,269.08,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",282.2,284.8,275.38,280.99,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",277.76,287.69,276.21,281.77,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",276.02,276.86,268.01,276.73,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",279.86,283,273.27,276.91,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",286.68,292.38,281.93,284.22,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",299.1,308.74,291.18,293.78,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",295.2,306.04,291.24,305.51,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",303.82,307,293.67,296.76,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",319.81,321.11,301.05,301.98,{"symbol":5,"time":458,"open":459,"high":459,"low":460,"close":461},"2026-06-03",319.52,310.29,311.44,{"symbol":5,"time":463,"open":53,"high":464,"low":235,"close":465},"2026-06-02",332.43,322.14,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",338.7,363.18,337.58,353.76,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",317.03,332.52,315,331.53,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",307.96,319,303.11,313,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",301.59,314.7,300.5,307.73,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",314.47,317.06,302.38,304.35,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",307.72,321.04,306.51,319.94,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",312.29,315.51,302.36,307.07,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",384.45,390.5,374.91,383.93,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",419.06,423.99,397.91,399.71,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",391.83,407.76,387.52,403.16,{"symbol":5,"time":527,"open":528,"high":529,"low":528,"close":530},"2026-05-15",384.67,399.39,393,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",371.66,385.83,366.3,378.29,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",383.2,384.87,369.56,371.71,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",395.06,396.16,385.59,387.74,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",392.52,400.08,389,393.29,{"symbol":5,"time":556,"open":557,"high":519,"low":558,"close":559},"2026-05-08",395.54,385.2,396.31,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",395.38,411.8,395,406.78,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",390,398.28,381.51,388.55,{"symbol":5,"time":573,"open":574,"high":574,"low":575,"close":576},"2026-05-05",404.63,390.34,398.32,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",400.26,418.15,399.4,406.99,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",402.2,408.42,386.78,399.04,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",382,390.19,380,388.5,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",396.69,396.9,389.01,395.08,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",398,404.21,396.6,400.38,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",390.05,398.99,384.68,389.92,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",381.87,396.73,381,395.95,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",385,385.82,373.96,383.3,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",405.51,413.78,402.72,408.68,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",407.82,419,400.67,404.85,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",393.9,404.87,391.91,404.83,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",396.25,399.2,389.21,393.25,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",400.5,405,385.7,387.11,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-15",375,392.05,372.76,389.72,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-14",373.63,378.47,364.33,366.8,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",354.5,370.45,352.01,369.44,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",359.79,360.4,342.11,350.94,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",380.2,382.03,354.55,361.69,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",416.8,417.2,386.21,389.51,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",413.62,418.96,407.51,410.24,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",419.92,422.62,411.2,417.36,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",430.94,436.59,420.49,422.48,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",431.26,431.62,413.75,425.87,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",428.24,435.41,420.69,432.38,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",419.39,432.29,418.4,429.03,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",426.49,427.47,409.5,416.44,{"symbol":5,"time":734,"open":735,"high":736,"low":735,"close":737},"2026-03-26",423.8,443.62,432.55,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-25",438.26,442.5,417.21,426.86,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-24",451.37,452.85,431.2,432.45,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",456,464.99,449.73,457.02,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-20",444.49,462.86,440.67,455.56,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-19",452.88,470,451.54,455.24,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-18",450.57,458.99,443.29,446.79,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-17",455.08,474.77,454.5,459.28,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-16",445.32,455.89,442.11,452.31,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-13",431.93,441.94,428.99,439.96,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-12",440.4,450.65,434.43,435.13,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-11",458.1,458.5,435.51,440.45,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",474.01,475,448.27,453.95,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",475.71,481,466.1,473.67,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",467,483.21,463.6,481.17,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",439.17,471.38,438.93,466.79,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",432.95,442.05,427.15,440.14,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",414.59,438.5,411.6,433.35,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":516},"2026-03-02",402.45,429.63,401.45,{"symbol":5,"time":846,"open":611,"high":847,"low":611,"close":848},"2026-02-27",409.63,409.03,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-26",388,406.87,385.56,394.42,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-25",356.55,381.59,353.53,381.23,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-24",368.01,372.84,356.52,358.71,{"symbol":5,"time":868,"open":869,"high":869,"low":870,"close":871},"2026-02-23",374.95,349,359.55,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-20",380.88,392.96,378.88,380.55,{"symbol":5,"time":879,"open":511,"high":511,"low":880,"close":881},"2026-02-19",379.16,381.54,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-18",380.25,398.13,375.5,389.57,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-17",393.08,397,375.4,379.17,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":581},"2026-02-13",397.02,407.39,389.32,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",397.95,409,391.15,397.96,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-11",419.6,422,392.38,399.69,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-10",434.65,451.09,420.36,421.39,{"symbol":5,"time":918,"open":919,"high":920,"low":705,"close":921},"2026-02-09",438.67,441.16,437.5,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-06",437.12,448,435.4,443.77,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-05",448.5,460.42,431.14,434.91,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-04",427.94,450.49,411.11,445.64,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-03",468.5,469.99,427.26,434.09,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",500.41,502.62,486.62,487.12,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",501.5,506.11,496.66,498.92,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",512.46,513.72,491.72,502.98,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",548.77,553,537.35,538.7,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",560.58,561.57,537.34,545.4,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",564.15,569.38,561.68,561.77,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-23",546.82,564.57,545.72,563.97,{"symbol":5,"time":989,"open":990,"high":991,"low":990,"close":992},"2026-01-22",526.84,548.25,547.69,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-21",532,537.42,520.69,524.92,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-20",537.76,540.91,526.74,528.95,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-16",552.78,554,535.1,545.29,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-15",565.78,571.34,551.63,554.58,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-14",590.99,592.66,556.66,566.6,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-13",632.1,637.26,604.39,605.28,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-12",640.1,642.96,628.64,635.44,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-09",650.45,652.71,636,646.9,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-08",640.6,657.81,638.75,652.75,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-07",650,657.24,645.59,651.15,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-06",630.2,649.24,627.72,647.2,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-05",629.46,639.52,619.7,633.84,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1061},"2026-01-02",660.6,661.99,622.23,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-31",668.02,669.8,662.21,662.42,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-30",671.56,674.27,668.6,669.88,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-29",672.8,678.57,670.99,674.15,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-26",674.34,678.13,673.23,676.55,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-24",672.67,676.5,672.03,674.83,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-23",671.64,676,666.4,674.14,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-22",675.22,679.26,671,675.21,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-19",667.8,675.6,665.44,671.3,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-18",663.75,676.54,661.5,668.88,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-17",671.02,676.21,660.16,660.78,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-16",654.39,671.51,648.21,669.35,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-15",670.04,671.37,653.02,654.6,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-12",679.4,681.2,666.87,670.93,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-11",659.43,678.33,657.92,676.01,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1046,"close":1158},"2025-12-10",653.95,669.43,662.43,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-09",653.42,660.77,650.47,655.75,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-08",671.04,671.78,653.74,656.24,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-05",664.48,676.6,663.54,673.63,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-04",648.59,665.32,647.51,663.08,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-03",630.86,648.1,629.9,647.68,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-02",632.39,635.74,623.99,635.63,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-12-01",629.11,635.9,627.14,631.62,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-28",629.13,634.92,626.5,634.08,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1203},"2025-11-26",647.43,651.88,619.82,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-25",651.95,658.47,640.34,648.07,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-24",665.38,671.01,647.15,653.23,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-21",669.6,682.27,659.51,663.15,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1234},"2025-11-20",653.62,664.54,637.44,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-19",648.58,656.81,645.87,650.62,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-18",655.8,662,644.15,649.73,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-17",662.51,664,643.5,645.98,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-14",650.57,666.82,644.36,662.41,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-13",655.51,662.58,649,650.11,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-12",655.49,661.51,651.72,659.3,{"symbol":5,"time":1272,"open":1140,"high":1273,"low":1274,"close":1275},"2025-11-11",657.48,648.8,654.32,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-10",649.54,654.29,645.42,653.27,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-07",653.75,654.61,633.47,648.85,{"symbol":5,"time":1289,"open":1263,"high":1290,"low":1291,"close":1292},"2025-11-06",659.36,640.57,653.64,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-11-05",656.85,662.59,653.72,655.33,{"symbol":5,"time":1300,"open":1301,"high":1301,"low":1302,"close":1303},"2025-11-04",676.19,653.54,660.42,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1301},"2025-11-03",669.27,677.12,660.57,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-31",656,671.89,653.79,667.55,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-30",653.08,665.93,652.5,656.18,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-29",667.58,669.62,649.1,656.04,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-28",684.73,688.9,678.25,678.93,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-27",686.97,689.17,677.29,683.39,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-24",684.26,688,680.22,683.09,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-23",671.46,680.98,669.56,677.72,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-22",674.2,682.47,670.43,670.77,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-21",665.67,676.88,661,675.04,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-20",663.28,668.86,658.49,664.77,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-17",647.57,662.27,646.84,661.39,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-16",659.21,659.4,642.74,646.99,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-15",657.1,657.42,647.76,652.69,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-14",645.82,660.71,644.45,657.16,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-13",643.2,656.47,642.64,655.68,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-10",645.4,653.18,641.23,641.79,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-09",655,658,643.16,644.92,{"symbol":5,"time":1412,"open":1413,"high":1250,"low":1414,"close":1415},"2025-10-08",659.57,655.23,657.8,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-07",670.92,671.73,654.34,657.99,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-10-06",667.02,676.17,658.33,670.09,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1432},"2025-10-03",677.06,688.37,679.94,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-02",676.77,682.95,668.36,681.86,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-10-01",679.84,686.19,674.08,679.5,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-30",697.02,702.12,680.12,682.91,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-29",700.05,703.96,691.47,694.69,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-26",692.69,700,690.22,698.26,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-25",691.59,695.79,683.53,692.68,{"symbol":5,"time":1470,"open":1471,"high":1471,"low":1472,"close":1473},"2025-09-24",703.71,688.96,694.79,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-23",699.8,702.54,694.22,699.18,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-22",686.53,705.08,685.55,702.09,{"symbol":5,"time":1487,"open":1488,"high":1460,"low":1489,"close":1490},"2025-09-19",692.86,682.96,687.92,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-18",667.08,693.38,665.54,674.96,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1319,"close":1501},"2025-09-17",653.68,666.03,662.68,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-16",651.84,655.11,644.46,651.3,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-15",647.36,652.64,640.26,651.33,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-12",658.46,660.4,645.31,646.03,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-11",660.29,666.39,656.91,660.52,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-10",669.39,670,653.35,656.26,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-09",669.31,673.7,664.76,670.89,{"symbol":5,"time":1539,"open":1540,"high":1144,"low":1541,"close":1542},"2025-09-08",676.58,667.96,671.68,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-05",672.22,677,667.25,672.82,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-09-04",665,671.81,659.23,668.29,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-09-03",665.29,669.92,658.31,668.68,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1068},"2025-09-02",655.26,664.67,655.08,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-29",668.2,673.74,664.35,667,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1568},"2025-08-28",663.66,674.62,661.98,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-27",661.8,664.33,654.36,663.17,{"symbol":5,"time":1584,"open":1408,"high":1585,"low":1586,"close":1587},"2025-08-26",666.42,656.44,659.54,{"symbol":5,"time":1589,"open":1590,"high":1355,"low":1164,"close":1591},"2025-08-25",664.99,656.96,{"symbol":5,"time":1593,"open":1407,"high":1594,"low":1595,"close":1596},"2025-08-22",670.39,642.52,662.66,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-21",697.01,701,692.83,697.76,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-20",703.98,705.1,695.69,699.15,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-19",715.08,719.1,698.77,701.03,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-18",717.1,721.54,714.85,717.21,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-15",712.34,720.09,707.5,716.74,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-14",711.99,715.98,706.12,710.64,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1454,"close":1637},"2025-08-13",713.48,717.55,711.71,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1635},"2025-08-12",707.14,714.47,699.06,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-11",747.62,750.55,702.68,706.09,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-08",760.5,762.48,747.25,749,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-07",783.48,786.28,752.04,761.61,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-06",773.87,779.67,765.68,779.47,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-05",785.42,794.09,767.92,769.27,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-04",784.18,790.54,781.31,784.87,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-08-01",786.14,787.37,772.35,776.15,{"symbol":5,"time":1686,"open":1687,"high":1687,"low":1688,"close":1689},"2025-07-31",807.15,783.94,785.13,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-30",804.87,813.7,800.96,807.39,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-29",804.48,807.93,794.83,806.34,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-28",785.03,800.5,783,798.73,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-25",782.91,790.5,780.5,785.95,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-24",778,784.17,775.28,781.21,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-23",765.79,778.06,759.53,776,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-22",767.45,771.12,760.3,766.78,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-21",753.99,767.93,751.51,763.69,{"symbol":5,"time":1739,"open":1740,"high":1740,"low":1741,"close":1742},"2025-07-18",763.23,750.84,752.63,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-17",749.21,756.45,748.91,755.37,{"symbol":5,"time":1750,"open":1751,"high":1751,"low":1752,"close":1753},"2025-07-16",751.8,742.39,750.72,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-15",750.91,754.5,742.89,745.95,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-14",749.59,758.86,747.5,752.75,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-11",745.55,751.86,743.5,747.9,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1771},"2025-07-10",768.43,769.98,745.13,{"symbol":5,"time":1778,"open":1779,"high":1706,"low":1780,"close":1781},"2025-07-09",782.67,766.05,769.59,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-08",784.57,784.62,775.84,781.48,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-07",780.27,788.13,778.76,783.61,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-03",777.57,784.54,776.69,780.64,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-02",773.9,775.33,765.91,773.7,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-07-01",788.7,790.6,765.81,779.61,{"symbol":5,"time":1813,"open":1814,"high":1711,"low":1815,"close":1816},"2025-06-30",782.52,779.13,787.63,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1819,"close":1821},"2025-06-27",771.16,787.22,776.57,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-26",759.38,773.38,758.53,772.86,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-25",758.06,759.62,751.06,757.86,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-24",769.14,771.14,758.14,759.03,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-23",759.67,765,754.4,762.55,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-20",760.66,762.39,755.05,761.14,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-18",762.37,765.59,750.38,754.83,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-17",768.46,769.64,761.65,764.9,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-16",761.82,769.92,757.57,768.08,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-13",758.73,763.01,752.34,753.98,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1878,"close":1880},"2025-06-12",763.35,770.77,766.21,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-11",758.81,765.46,754.53,764.75,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-10",762.36,766.19,754.11,762.1,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-09",770.22,772,762.64,764.38,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-06",770.14,771.86,764.27,771.58,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-06-05",766.07,773.45,763.81,766.64,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-06-04",762.33,768.06,762,766.81,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-06-03",762.83,768.09,758.16,764.66,{"symbol":5,"time":1924,"open":1646,"high":1925,"low":1926,"close":1927},"2025-06-02",765.08,748.34,764.99,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-30",760,761.02,747.27,753.47,{"symbol":5,"time":1935,"open":1936,"high":1936,"low":1937,"close":1938},"2025-05-29",759.5,746.81,757.22,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-28",752,758.77,751,754.45,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1948},"2025-05-27",724.51,751.96,722.45,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-23",720,734.18,714,720.13,{"symbol":5,"time":1957,"open":1249,"high":1958,"low":1959,"close":1960},"2025-05-22",670.56,659,666.07,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-21",668.74,671.07,659.61,659.98,{"symbol":5,"time":1968,"open":1220,"high":1969,"low":1970,"close":1971},"2025-05-20",671.5,663.23,671.16,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-19",666.46,675,663.2,670.86,{"symbol":5,"time":1979,"open":1980,"high":1980,"low":1981,"close":1982},"2025-05-16",672.81,662.19,670.28,{"symbol":5,"time":1984,"open":1275,"high":1985,"low":1986,"close":1987},"2025-05-15",665.37,652.16,661.31,{"symbol":5,"time":1989,"open":1311,"high":1990,"low":1991,"close":1992},"2025-05-14",660.47,652.11,652.83,{"symbol":5,"time":1994,"open":1995,"high":1374,"low":1996,"close":1997},"2025-05-13",660.44,651.73,656.8,{"symbol":5,"time":1999,"open":1551,"high":2000,"low":2001,"close":2002},"2025-05-12",670.6,654.92,662.3,{"symbol":5,"time":2004,"open":1563,"high":2005,"low":2006,"close":2007},"2025-05-09",658.19,650.07,653.88,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-08",643.53,662.49,641.31,656.08,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2016,"close":2018},"2025-05-07",626.6,642.47,641.14,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-05-06",625.5,633.91,622.94,626.55,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-05-05",630.67,641.51,629.39,632.18,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-05-02",633.46,636.81,627.55,631.68,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-05-01",624.5,635.18,622.42,623.19,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-30",614.09,629.3,610.22,627.47,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-29",618.68,624.19,616.08,623.15,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-28",623.32,628.6,614.57,618.23,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-25",616.06,625.21,612.98,624.12,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-24",598.83,617.1,596.67,614.83,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-23",597,608.73,593.81,596.05,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-22",574.18,584.84,571.47,583.56,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-21",578.43,581.37,559.1,568.84,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-17",592,593.91,584.83,585.38,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-16",587.65,598.07,581.08,588.08,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-15",598.97,600.56,591.35,594.08,{"symbol":5,"time":2110,"open":2111,"high":2111,"low":2112,"close":2113},"2025-04-14",600,585.82,593.55,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-11",573.29,588.46,569.47,587.04,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-10",583.08,585.97,558.66,577.47,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-09",541.54,598.55,539.12,596.48,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-08",564.63,568.61,537.55,544.07,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-07",548.01,575.89,532.65,556.24,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-04",588.1,594.21,560.94,561.53,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-04-03",604,616.42,598.2,598.53,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-04-02",605.06,625,604.96,620.91,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-04-01",610.87,617.12,606.15,613.78,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-31",600.34,618,593.73,613.99,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-28",611.57,613.79,595.55,598.92,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-27",615.49,620.61,612.31,615.3,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-26",618.78,620.27,613.07,614.86,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-25",611.52,620.93,605.22,618.72,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-24",610,614.29,605.29,613.09,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-21",592.99,605.25,590.02,604.04,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-20",599.11,605.58,596.09,600.42,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-19",605.78,609.04,597.51,603.11,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-18",598.9,601.56,591.8,599.03,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-17",595.42,605.33,591.92,602.11,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-14",589.22,601.54,586.83,598.8,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-13",586.08,586.18,563.72,581.32,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-12",589.01,597.27,585.59,591.14,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-03-11",579.78,595.11,577.38,586.71,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2254},"2025-03-10",603.89,606.35,575.44,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-03-07",605.86,614.63,594.53,609.61,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-03-06",613.02,619.85,602.12,606.37,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-03-05",608.92,618.4,601.21,617.51,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2100},"2025-03-04",604.28,608.9,587.28,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-03-03",617.86,620.81,599.4,601.09,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-28",600.92,614.85,598.37,613.84,{"symbol":5,"time":2299,"open":2159,"high":2300,"low":2301,"close":2215},"2025-02-27",627.99,599.63,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-26",635.5,638.99,615.44,625.51,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-25",567.31,571.42,553.24,555.63,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-24",565.96,572.75,563.3,567.24,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-21",580.55,582.15,561.25,565.47,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-20",583.02,586.1,573.39,579.08,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-19",578.74,582.88,575.59,582.19,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-18",589.86,590.04,576.06,579.94,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-14",584.69,591.39,580.09,587.38,{"symbol":5,"time":2351,"open":2352,"high":2093,"low":2353,"close":2354},"2025-02-13",580.56,579,583.9,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-12",578.07,580.97,568.71,576.54,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2363,"close":2365},"2025-02-11",581.09,591.98,585.88,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2368,"close":2370},"2025-02-10",575,588.8,586.84,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-02-07",590.59,596.18,577.22,578.85,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-02-06",588.26,595.16,585.8,590.2,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2379},"2025-02-05",593.42,593.59,580.1,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-02-04",596.34,608.48,590.12,591.72,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-02-03",600.4,601.83,585.01,600.76,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-31",604.88,610.9,599.86,601.51,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-30",595.34,605.66,593.7,604.6,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2206},"2025-01-29",599.65,603.54,590.19,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-28",608.62,613.71,600.19,600.66,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-27",586.96,614.39,586,606.62,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-24",601.99,602.53,595.44,597.95,{"symbol":5,"time":2436,"open":2437,"high":2437,"low":2438,"close":2439},"2025-01-23",608.8,597.49,598.3,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2442,"close":2444},"2025-01-22",609.68,617.54,611.68,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-21",605.99,611.06,602.68,609.41,{"symbol":5,"time":2452,"open":2453,"high":2453,"low":2454,"close":2455},"2025-01-17",615.87,596.2,604.13,{"symbol":5,"time":2457,"open":2057,"high":2458,"low":2459,"close":2460},"2025-01-16",623.75,606.75,607.27,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-15",623.8,627.5,610.61,621.45,{"symbol":5,"time":2468,"open":2469,"high":1193,"low":2470,"close":2463},"2025-01-14",615,614.26,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-13",620.38,622,612.3,613.22,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-10",618.84,633.62,617.29,623.43,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2420,"close":2487},"2025-01-08",616.43,627.61,626.05,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2025-01-07",623.36,626.65,611.92,615.43,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2025-01-06",626.97,633.4,623,625.16,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2025-01-03",628.5,631,624.52,630.23,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2025-01-02",637,637.73,619.43,622.79,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2502},"2024-12-31",630.9,633.66,626.39,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-30",632.85,634.13,623.41,630.3,{"symbol":5,"time":2524,"open":2525,"high":2525,"low":2526,"close":2527},"2024-12-27",643.24,631.18,638.57,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-26",641.35,648.99,640.8,646.19,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-24",639,645.54,636.08,645.29,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-23",640.65,642.25,633.75,638.3,{"symbol":5,"time":2547,"open":2548,"high":2531,"low":2549,"close":2550},"2024-12-20",629.2,624.03,643.39,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-19",653.76,661.95,636.71,636.95,{"symbol":5,"time":2558,"open":2559,"high":2559,"low":2560,"close":2561},"2024-12-18",677.01,647.31,649.81,{"symbol":5,"time":2563,"open":1529,"high":2564,"low":2565,"close":2566},"2024-12-17",679.85,664.05,677.77,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2569,"close":1969},"2024-12-16",656.78,672.92,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-13",668.99,672.7,653.98,656.45,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-12",674.03,676.15,662.95,672.25,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":1958},"2024-12-11",647.07,670.74,646.26,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2585},"2024-12-10",649.29,659.24,644.7,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-09",643.61,650.78,640.17,646.58,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":1389,"close":2603},"2024-12-06",649.17,654.11,646.47,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-12-05",651.96,653.05,641.45,648.7,{"symbol":5,"time":2611,"open":2536,"high":2612,"low":2556,"close":2613},"2024-12-04",660.39,654.64,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-12-03",629.6,636.68,626.4,636.02,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-12-02",637.05,640.39,631.67,634.07,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-29",640.88,645.36,636.33,641.73,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-27",633.92,641.09,631.2,636.17,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-26",633,641.5,630.33,638.83,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-25",641.61,651.11,632.88,634.62,{"symbol":5,"time":2651,"open":2652,"high":1975,"low":2653,"close":2654},"2024-11-22",668.18,639.15,640.12,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-21",659.78,681.59,656.75,678.7,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-20",642.09,652.28,637.6,650.6,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-19",636.1,646.87,632.4,644.17,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-18",685.65,688.12,675.8,678.81,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-15",691.16,692.85,680.21,687.87,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-14",701.58,706,693.4,700.76,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-13",697.25,714.78,695.02,706.25,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-12",695,703.88,694.3,699.47,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-11-11",683.79,698.96,682.3,697.35,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-11-08",678,688.88,672.23,684.22,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2717,"close":1087},"2024-11-07",651.74,675.1,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-06",643.12,668,642.75,648.39,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-11-05",619.86,622.29,610.71,618.83,{"symbol":5,"time":2732,"open":2498,"high":2504,"low":2733,"close":2734},"2024-11-04",615.83,619.01,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-11-01",605,626.38,603,621.74,{"symbol":5,"time":2742,"open":2743,"high":2740,"low":2744,"close":2745},"2024-10-31",620.17,608.55,610.3,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-30",623.79,629.47,619.91,621.11,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-29",612.99,625.6,609.38,623.7,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-28",612.84,613.77,607.89,612.09,{"symbol":5,"time":2765,"open":2200,"high":2766,"low":2767,"close":2768},"2024-10-25",617.22,607.83,609.27,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-24",602.91,608.79,602,603.98,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2414,"close":2779},"2024-10-23",608.02,609.99,602.01,{"symbol":5,"time":2781,"open":2277,"high":2782,"low":1028,"close":2783},"2024-10-22",613.29,609.59,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-21",608.23,615.62,607.11,613.93,{"symbol":5,"time":2791,"open":2792,"high":2306,"low":2793,"close":2782},"2024-10-18",601.34,600.11,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-17",619.08,619.14,607.85,609.23,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-16",616.58,618.07,607.46,609.39,{"symbol":5,"time":2807,"open":1211,"high":2808,"low":2809,"close":2810},"2024-10-15",623.04,615.76,617.89,{"symbol":5,"time":2812,"open":2813,"high":2813,"low":2814,"close":2815},"2024-10-14",620.31,612.8,617.16,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-11",619.18,622.35,613.73,616.68,{"symbol":5,"time":2823,"open":2171,"high":2824,"low":2825,"close":2826},"2024-10-10",621.49,616,619.3,{"symbol":5,"time":2828,"open":2469,"high":2829,"low":2830,"close":2831},"2024-10-09",621.97,611.61,621.61,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-08",608.01,614.55,603.82,613.37,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-07",607.03,610.54,600.71,602.43,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-10-04",608.2,614.34,605.12,610.67,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-10-03",601.31,607,599.89,603.81,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-10-02",607.4,612.63,604.26,607.28,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-10-01",618.02,618.6,603.85,606.28,{"symbol":5,"time":2869,"open":2870,"high":2757,"low":2871,"close":2872},"2024-09-30",618.2,616.2,621,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-27",636.83,638.49,618.33,619.03,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2875},"2024-09-26",645,645.92,633.87,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-25",634.89,643.19,632.34,634.74,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-24",640.96,643.97,635.52,638.2,{"symbol":5,"time":2897,"open":2898,"high":2898,"low":2899,"close":2900},"2024-09-23",649.5,639.51,641.97,{"symbol":5,"time":2902,"open":1257,"high":2903,"low":2904,"close":2905},"2024-09-20",651.23,638.78,644.99,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-19",651.06,660.61,646.06,654.24,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":1025,"close":2916},"2024-09-18",642.93,646.13,633.07,{"symbol":5,"time":2918,"open":1049,"high":1049,"low":2919,"close":2920},"2024-09-17",644.21,644.82,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-16",655.24,656.01,643.43,646.25,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-13",642.9,660.9,641.37,655.31,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-12",643.73,646.89,638.34,646.37,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-11",631.69,645.75,613.95,643.92,{"symbol":5,"time":2946,"open":2947,"high":2544,"low":2948,"close":2480},"2024-09-10",630.61,620.86,{"symbol":5,"time":2950,"open":2824,"high":2951,"low":2952,"close":2953},"2024-09-09",628.74,617,626.99,{"symbol":5,"time":2955,"open":2159,"high":2956,"low":2957,"close":2958},"2024-09-06",626.11,611.81,615.12,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2492,"close":2963},"2024-09-05",621.36,622.93,621.48,{"symbol":5,"time":2965,"open":2966,"high":2738,"low":2280,"close":2967},"2024-09-04",621.03,623.1,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2872,"close":2972},"2024-09-03",632.64,638.88,624.81,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-30",625.02,631.17,617.4,630.26,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-29",622.64,631.54,621.22,622.8,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-28",624.32,627.87,614.41,617.04,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-27",615.48,628.38,611.69,626.32,{"symbol":5,"time":2998,"open":2498,"high":2999,"low":3000,"close":2165},"2024-08-26",633.95,615.73,{"symbol":5,"time":3002,"open":3003,"high":3003,"low":3004,"close":2272},"2024-08-23",660,610.4,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":1557},"2024-08-22",673.01,674.78,663.13,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-21",669.69,672.54,664.97,670.49,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-20",663.3,669.7,661.88,667.28,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":1140,"close":3018},"2024-08-19",654.5,664.71,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-16",652.65,657.2,650.94,653.53,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-15",645.39,652.96,644.2,652.14,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":2159,"close":3042},"2024-08-14",627.27,640.23,636.74,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-13",634.69,648.56,630.01,645.83,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-12",629.22,635.29,624.83,627.41,{"symbol":5,"time":3056,"open":2159,"high":3057,"low":3058,"close":1055},"2024-08-09",634.79,622.2,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-08",615.52,628.54,613.74,626.12,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-07",622.96,630.12,608.03,609.45,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-06",610.13,622.06,607.02,612.29,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-08-05",608.26,614.77,597.22,602.97,{"symbol":5,"time":3084,"open":3085,"high":3085,"low":3086,"close":3087},"2024-08-02",626.94,611.09,623.92,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-08-01",647,660.21,630.09,637.82,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-31",652,662.67,641.91,647.35,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-30",640,645.48,629.53,635.8,{"symbol":5,"time":3107,"open":3108,"high":1397,"low":3109,"close":3110},"2024-07-29",637.45,629.59,636.36,{"symbol":5,"time":3112,"open":3113,"high":1251,"low":3114,"close":3115},"2024-07-26",632.6,628.4,633.36,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":2189,"close":2996},"2024-07-25",629.87,641.12,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-24",629.82,637.06,619.1,620.24,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-23",643.68,648.26,636.61,637.1,{"symbol":5,"time":3133,"open":2595,"high":1252,"low":3134,"close":3135},"2024-07-22",635.91,644.52,{"symbol":5,"time":3137,"open":2904,"high":3138,"low":2671,"close":3139},"2024-07-19",640.45,636.56,{"symbol":5,"time":3141,"open":3142,"high":3142,"low":3143,"close":3144},"2024-07-18",661.66,632.7,637.47,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-17",663.07,666.32,658.06,658.91,{"symbol":5,"time":3152,"open":3003,"high":3153,"low":3154,"close":3155},"2024-07-16",668.64,655.53,666.15,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-15",641.04,658.54,640.18,658.18,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2616,"close":3166},"2024-07-12",631.64,646.1,641.95,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-11",638.59,643.17,627.22,629.41,{"symbol":5,"time":3174,"open":3175,"high":3175,"low":3176,"close":3177},"2024-07-10",636.69,622.65,632.84,{"symbol":5,"time":3179,"open":3180,"high":3003,"low":3181,"close":3182},"2024-07-09",659.58,649.09,650.42,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3180},"2024-07-08",660.58,663.09,655.94,{"symbol":5,"time":3189,"open":1407,"high":1090,"low":3190,"close":3191},"2024-07-05",653.36,668.75,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-03",651.27,662.44,650.55,659.9,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-02",651,657,649.69,656.22,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-07-01",652.51,653.13,642.48,650.77,{"symbol":5,"time":3211,"open":3096,"high":1249,"low":3212,"close":3213},"2024-06-28",647.98,657.21,{"symbol":5,"time":3215,"open":3216,"high":1392,"low":3217,"close":3218},"2024-06-27",639.08,635.51,651.44,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-26",628,638.65,624.49,637.48,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-25",629.17,630.55,624.39,630.47,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-24",630.72,633.72,622.46,623.88,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-21",625.84,634.15,618.55,632.15,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":2053},"2024-06-20",610.49,617.66,608.3,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":2442},"2024-06-18",603.73,610.45,601.9,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-17",589.84,604.63,586.25,602.52,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-14",598.4,599.98,594.59,595.7,{"symbol":5,"time":3266,"open":2267,"high":3267,"low":3268,"close":3269},"2024-06-13",600.41,586.03,594.62,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-12",580,602.67,578.65,592.22,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-11",565,569.42,562.57,566.7,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":2319},"2024-06-10",569.43,572.72,565.77,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-07",572.67,576.29,566.46,573.9,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-06",573.74,575.6,570.01,572.65,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-06-05",571.88,574.84,560.53,574.27,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-06-04",568.38,574.35,563.7,572.06,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-06-03",575.61,576.52,562.61,567.22,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-31",561.75,577.41,557.29,576.44,{"symbol":5,"time":3324,"open":2117,"high":2117,"low":3325,"close":3326},"2024-05-30",560.91,562.97,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3329,"close":3331},"2024-05-29",593.2,611.3,598.28,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-28",604.58,605.1,592.14,600.02,{"symbol":5,"time":3339,"open":2872,"high":3340,"low":3341,"close":3342},"2024-05-24",624,600.49,606.99,{"symbol":5,"time":3344,"open":1975,"high":3345,"low":3346,"close":3347},"2024-05-23",676.62,659.5,662.26,{"symbol":5,"time":3349,"open":3350,"high":1176,"low":3351,"close":3352},"2024-05-22",670.38,666.2,670.27,{"symbol":5,"time":3354,"open":2000,"high":2000,"low":3355,"close":3356},"2024-05-21",665.13,667.82,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-20",659.88,671.49,659.47,670.15,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-17",655.25,661.75,654.72,661.18,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-16",654.69,658.29,651.83,653.37,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-15",643.9,656.9,642,655.13,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-14",624.71,637.46,623.16,635.42,{"symbol":5,"time":3388,"open":3389,"high":3389,"low":3390,"close":3391},"2024-05-13",638.17,625.87,627.19,{"symbol":5,"time":3393,"open":2058,"high":3394,"low":3395,"close":3396},"2024-05-10",637.88,628.01,632.31,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-05-09",632.43,633.88,624.21,626.86,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3104,"close":3399},"2024-05-08",641.15,641.43,{"symbol":5,"time":3408,"open":3409,"high":2646,"low":3410,"close":3405},"2024-05-07",635.09,631.31,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-05-06",632.27,635,627.58,634.64,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-05-03",623.78,631.39,622.15,629.27,{"symbol":5,"time":3424,"open":3425,"high":2948,"low":3426,"close":3427},"2024-05-02",617.06,607.29,614.04,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-05-01",625.13,629.66,610.04,615.2,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-30",637.01,637.92,625.23,625.62,{"symbol":5,"time":3441,"open":3442,"high":2905,"low":3443,"close":3444},"2024-04-29",637.33,634.38,638.39,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-26",627.07,640.13,626.59,636.55,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":2516},"2024-04-25",630.66,632.82,619.79,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-24",623.5,642.11,622.56,635.49,{"symbol":5,"time":3463,"open":2958,"high":3464,"low":3465,"close":3466},"2024-04-23",632.83,612.07,630.88,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-22",608.46,614.07,600.9,609.77,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-19",609.13,611.19,598.01,605.17,{"symbol":5,"time":3480,"open":3481,"high":3481,"low":2867,"close":3482},"2024-04-18",616.89,608.38,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-17",615.39,617.8,611.84,613.21,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-16",613.65,618.56,610.92,611.49,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3245,"close":3499},"2024-04-15",629.28,630,612.12,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":2751},"2024-04-12",618.49,626.23,616.09,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-11",630.93,633.71,623.83,627.71,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":2024,"close":3515},"2024-04-10",630.74,635.28,628.36,{"symbol":5,"time":3517,"open":1049,"high":3182,"low":3518,"close":3519},"2024-04-09",636.32,644.09,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-08",639.17,647.39,637.08,645.28,{"symbol":5,"time":3527,"open":3458,"high":3528,"low":3529,"close":1192},"2024-04-05",637.25,621.55,{"symbol":5,"time":3531,"open":3532,"high":3123,"low":3533,"close":3534},"2024-04-04",633.78,620.33,621.28,{"symbol":5,"time":3536,"open":3449,"high":3537,"low":2466,"close":2498},"2024-04-03",632.86,{"symbol":5,"time":3539,"open":3540,"high":3540,"low":2728,"close":3449},"2024-04-02",630.44,{"symbol":5,"time":3542,"open":3207,"high":3543,"low":3544,"close":3545},"2024-04-01",654.4,635.88,639.84,{"symbol":5,"time":3547,"open":3548,"high":1407,"low":3549,"close":1049},"2024-03-28",650.91,647.73,{"symbol":5,"time":3551,"open":1389,"high":3552,"low":3553,"close":3554},"2024-03-27",649.97,640.49,648.74,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-03-26",642.16,644.11,638.96,640.05,{"symbol":5,"time":3562,"open":3563,"high":2900,"low":3564,"close":3565},"2024-03-25",637.58,631.92,639.09,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-22",649.48,650.59,639.42,643.74,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-21",643.51,659.12,640.5,651.29,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-20",635.19,642.18,633.31,639.65,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-19",631.5,635.34,625.59,634.55,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-03-18",630.19,636.75,628.96,630.39,{"symbol":5,"time":3597,"open":3598,"high":1263,"low":3599,"close":3600},"2024-03-15",645.49,621.04,625.52,{"symbol":5,"time":3602,"open":3003,"high":3003,"low":3603,"close":3604},"2024-03-14",645.56,650.04,{"symbol":5,"time":3606,"open":3003,"high":3607,"low":1499,"close":3608},"2024-03-13",661.55,655.07,{"symbol":5,"time":3610,"open":3611,"high":1974,"low":3612,"close":3613},"2024-03-12",655.73,647.63,662.64,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-11",649.15,653.16,638.61,650.87,{"symbol":5,"time":3621,"open":1245,"high":3029,"low":3622,"close":1996},"2024-03-08",641.88,{"symbol":5,"time":3624,"open":1311,"high":3201,"low":3625,"close":3626},"2024-03-07",646.56,649.34,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-06",645.77,650.98,640.3,650.28,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-05",664.66,665.52,631.6,639.73,{"symbol":5,"time":3640,"open":3641,"high":1221,"low":1067,"close":3642},"2024-03-04",664.34,668.41,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3203,"close":3647},"2024-03-01",659.05,667.11,666.52,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3003,"close":3652},"2024-02-29",661.52,667.57,662.89,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":1531,"close":3657},"2024-02-28",661.9,665.73,659.16,{"symbol":5,"time":3659,"open":1551,"high":3660,"low":3661,"close":3662},"2024-02-27",670.73,661.33,669.36,{"symbol":5,"time":3664,"open":3665,"high":1554,"low":3666,"close":3667},"2024-02-26",659.04,651.46,663.84,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-23",652.76,668.24,646.15,659.81,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":1152},"2024-02-22",650.08,659.38,649.52,{"symbol":5,"time":3680,"open":3576,"high":3681,"low":3682,"close":3683},"2024-02-21",643.84,630.52,638.27,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-20",650.71,655.44,641.05,645.91,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-16",662.96,663,651.12,655.74,{"symbol":5,"time":3697,"open":1596,"high":3698,"low":3201,"close":3699},"2024-02-15",664.83,664.28,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3702,"close":3704},"2024-02-14",642.99,657.65,657.13,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-13",634.53,646.4,628.7,638.29,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-12",655.72,659.72,651.89,656.99,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3371,"close":3721},"2024-02-09",657.53,662.83,658.16,{"symbol":5,"time":3723,"open":3724,"high":2911,"low":3170,"close":3725},"2024-02-08",646.43,653.07,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3170},"2024-02-07",640.54,649.31,636.98,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-06",644.59,645.85,630.95,635.3,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3497,"close":1043},"2024-02-05",638.68,641.86,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3743,"close":3745},"2024-02-02",628.22,642.53,639.58,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3537},"2024-02-01",631.52,634.88,623.2,{"symbol":5,"time":3752,"open":3753,"high":3744,"low":3754,"close":3755},"2024-01-31",641.83,626.21,631.33,{"symbol":5,"time":3757,"open":3758,"high":3037,"low":2915,"close":3759},"2024-01-30",647.89,647.72,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":2663,"close":3764},"2024-01-29",643,654.02,652.88,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-26",642.8,646.2,639.71,641.36,{"symbol":5,"time":3772,"open":3773,"high":3773,"low":3774,"close":3775},"2024-01-25",649.47,637.07,641.49,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-24",641.75,644.73,634.8,636.18,{"symbol":5,"time":3783,"open":3784,"high":3175,"low":3785,"close":3786},"2024-01-23",630.59,624.14,635.82,{"symbol":5,"time":3788,"open":2024,"high":3789,"low":3790,"close":2947},"2024-01-22",632.44,626,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-19",614.88,624.15,610.97,622.18,{"symbol":5,"time":3798,"open":3799,"high":3499,"low":3800,"close":3801},"2024-01-18",603.4,601.8,611.36,{"symbol":5,"time":3803,"open":2106,"high":3804,"low":3805,"close":3806},"2024-01-17",601.84,593.29,599.84,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-16",607.75,612.96,601.22,603.83,{"symbol":5,"time":3814,"open":3815,"high":2173,"low":3816,"close":3817},"2024-01-12",612,606.08,611.8,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-11",611.17,615.67,600.51,608.71,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-10",603.12,613.36,603.02,608.7,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-09",591.15,606.74,590.14,605.18,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":2232,"close":3840},"2024-01-08",593.1,600.55,598.38,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2024-01-05",586.82,592.17,586.15,589.02,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3843},"2024-01-04",590.61,594.51,585.81,{"symbol":5,"time":3853,"open":3854,"high":3840,"low":3855,"close":2251},"2024-01-03",597.56,589.41,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":2301,"close":3860},"2024-01-02",622.25,623.06,603.76,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3235,"close":3865},"2023-12-29",628.02,630.83,625.03,{"symbol":5,"time":3867,"open":3513,"high":3868,"low":3869,"close":3863},"2023-12-28",631.07,627.18,{"symbol":5,"time":3871,"open":1193,"high":3872,"low":3873,"close":3874},"2023-12-27",629.8,622.26,629.12,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-12-26",625.17,628.33,622.73,624.85,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-12-22",622.83,625.15,617.68,624.07,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-21",620,623.62,618.18,620.99,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-12-20",619.02,627.83,615.5,615.71,{"symbol":5,"time":3900,"open":2993,"high":3901,"low":3902,"close":3903},"2023-12-19",622.21,614.71,621.46,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-18",610.38,620.29,609.74,618.43,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3912,"close":3914},"2023-12-15",602.1,611.87,608.51,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-12-14",614.69,617.61,595.96,601.18,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":2047},"2023-12-13",598.05,610.43,593.71,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-12",588.27,594.87,583.54,594.18,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-11",577.32,589.06,577,586.66,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3292},"2023-12-08",566.16,574.63,564.39,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-07",570.23,573,564.87,571.49,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-06",575.4,576.22,565.7,566.23,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-12-05",565.34,572.27,563.39,571.78,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-04",568.62,571.18,560.68,570.47,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-01",571.4,576.68,564.45,574.32,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-30",577.39,582.16,565.69,571.46,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-29",582.99,599,575.9,577.23,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-28",559.6,567.15,557.95,565.07,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-27",561.91,566.28,559,561.23,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-24",562.49,564.92,560.05,564.07,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-22",567.99,571.82,563.49,564.23,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-21",560.09,564.9,560,562.18,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-20",564,565.59,558.84,564.5,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-17",556.64,561.19,554.02,560.16,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-16",557.21,560.48,552.68,556.95,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-15",558.99,567.03,554.68,555.54,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4041,"close":4043},"2023-11-14",541.4,557.99,555.52,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-11-13",525.63,534.43,523.32,532.18,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-10",519.53,530.08,516.25,528.89,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-09",518.64,527.27,513.97,514.54,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-11-08",521.21,524.24,515.33,522.38,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-11-07",508.18,517.33,506.97,513.91,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-06",499.08,500.62,494.35,500.5,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-11-03",492.88,502.96,489.55,498.51,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-11-02",498.91,504,490.35,500.35,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-11-01",492.69,493.51,481.94,489.17,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-10-31",489.02,496.6,485.45,494.95,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-30",483.69,489.69,481.79,487.5,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-27",479.64,482.51,473.89,479.52,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-26",483,486.92,473.56,479.45,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-25",500.4,500.6,482.28,483.03,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-24",506.49,513.14,499.45,505.82,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-10-23",505,513.11,498.48,504.03,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-10-20",520.29,521.54,504.77,506.81,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-10-19",530.5,534.09,519.9,521.52,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-18",535.3,537.15,525.57,527.42,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-17",535.97,546.07,533.06,538.78,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-16",539.84,543.5,534.47,540.9,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-13",543.41,545.63,530.3,533.05,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4172},"2023-10-12",545.09,550.12,540.62,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-11",541.65,544.61,536.76,541.58,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-10",532.15,545.26,530.66,540.11,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-09",527.76,535.55,526.25,534.91,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-10-06",512,534.66,511.28,533.3,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-10-05",516,520.08,510.56,516.3,{"symbol":5,"time":4212,"open":4213,"high":4150,"low":4214,"close":4215},"2023-10-04",513.34,508.67,517.46,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-03",511.29,518.47,504.38,507.48,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-10-02",510.83,518.27,508.92,517.8,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-09-29",522.03,524.12,507.99,510.94,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-28",504.46,517.67,501.18,512.24,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-09-27",507.58,511.43,502.97,508.24,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-09-26",507.54,508.87,500.19,503.19,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-09-25",506.21,511.2,504.35,508.31,{"symbol":5,"time":4259,"open":4089,"high":4260,"low":4261,"close":4262},"2023-09-22",512.14,500.66,508.57,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":4267,"close":4268},"2023-09-21",519.58,521.37,503.36,504.37,[4270,4275,4280,4284,4289,4294,4299,4304,4309,4314,4319,4323,4328,4333,4337,4342,4347,4352,4355,4360,4364,4367,4372,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4495,4499,4504,4509,4514,4519,4524,4528,4533,4537,4542,4547,4551,4555,4560,4565,4570,4575,4580,4585,4589,4594,4599,4604,4609,4613,4618,4623,4627,4632,4637,4641,4646,4651,4656,4661,4666,4671,4676,4680,4685,4690,4695,4699,4703,4708,4713,4717,4722,4727,4732,4737,4742,4747,4752,4756,4761,4766,4771,4776,4780,4785,4790,4795,4799,4804,4809,4812,4815,4819,4824,4828,4833,4837,4842,4846,4850,4854,4859,4864,4869,4873,4877,4882,4886,4890,4895,4899,4903,4908,4913,4918,4923,4927,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4980,4985,4990,4995,5000,5005,5009,5014,5018,5023,5027,5032,5037,5042,5047,5052,5056,5060,5063,5068,5073,5077,5081,5084,5088,5092,5097,5100,5105,5110,5115,5120,5124,5129,5134,5138,5142,5146,5151,5156,5161,5164,5168,5172,5177,5182,5187,5192,5197,5201,5205,5209,5214,5217,5222,5227,5231,5235,5239,5242,5246,5249,5254,5259,5264,5269,5273,5275,5279,5283,5288,5292,5297,5301,5306,5311,5315,5317,5322,5326,5330,5334,5337,5342,5346,5350,5354,5359,5362,5367,5371,5376,5380,5385,5390,5394,5399,5404,5407,5411,5415,5419,5424,5427,5432,5436,5440,5444,5449,5454,5458,5461,5464,5467,5472,5475],{"symbol":4271,"time":26,"open":4272,"high":1915,"low":4273,"close":4274},"SPY",761.31,757.97,761.69,{"symbol":4271,"time":32,"open":4276,"high":4277,"low":4278,"close":4279},763.15,763.57,759.96,762.6,{"symbol":4271,"time":38,"open":1936,"high":4281,"low":4282,"close":4283},761.67,749.6,754.05,{"symbol":4271,"time":44,"open":4285,"high":4286,"low":4287,"close":4288},760.12,760.35,756.15,757.39,{"symbol":4271,"time":50,"open":4290,"high":4291,"low":4292,"close":4293},759,763.52,757.93,760.88,{"symbol":4271,"time":56,"open":4295,"high":4296,"low":4297,"close":4298},764.72,766.38,763.6,764.29,{"symbol":4271,"time":62,"open":4300,"high":4301,"low":4302,"close":4303},758.03,760.11,756.64,757.83,{"symbol":4271,"time":67,"open":4305,"high":4306,"low":4307,"close":4308},764.08,764.47,760.94,762.4,{"symbol":4271,"time":73,"open":4310,"high":4311,"low":4312,"close":4313},769.07,769.7,765.14,765.96,{"symbol":4271,"time":79,"open":4315,"high":4316,"low":4317,"close":4318},772.01,772.87,769,770.19,{"symbol":4271,"time":85,"open":4320,"high":4321,"low":1728,"close":4322},767.9,774.03,773.17,{"symbol":4271,"time":91,"open":4324,"high":4325,"low":4326,"close":4327},762.45,766.43,761.73,765.16,{"symbol":4271,"time":97,"open":4329,"high":4330,"low":4331,"close":4332},762.01,764.67,759.48,761.78,{"symbol":4271,"time":103,"open":4334,"high":4335,"low":4295,"close":4336},767.33,768,767.05,{"symbol":4271,"time":109,"open":4338,"high":4339,"low":4340,"close":4341},771.76,775.3,768.31,769.35,{"symbol":4271,"time":115,"open":4343,"high":4344,"low":4345,"close":4346},768.5,772.36,767.16,771.1,{"symbol":4271,"time":121,"open":4348,"high":4349,"low":4350,"close":4351},764.73,767.35,763.93,766.08,{"symbol":4271,"time":127,"open":4353,"high":1731,"low":4354,"close":1804},766.16,763.05,{"symbol":4271,"time":133,"open":4356,"high":4357,"low":4358,"close":4359},764.78,765.22,762.08,763.47,{"symbol":4271,"time":139,"open":1780,"high":4361,"low":4362,"close":4363},767.85,764.17,765.72,{"symbol":4271,"time":145,"open":4313,"high":4365,"low":4366,"close":4279},768.15,762.04,{"symbol":4271,"time":151,"open":4368,"high":4369,"low":4370,"close":4371},770.36,772.47,768.1,769.06,{"symbol":4271,"time":156,"open":4373,"high":4374,"low":4375,"close":1728},768.7,769.5,766.92,{"symbol":4271,"time":161,"open":4377,"high":4378,"low":4379,"close":4380},776.18,776.78,772.51,772.67,{"symbol":4271,"time":167,"open":4382,"high":4383,"low":4384,"close":4385},778.54,778.8,775.43,776.34,{"symbol":4271,"time":172,"open":4387,"high":4388,"low":4389,"close":4390},774.87,779.37,774.11,777.88,{"symbol":4271,"time":178,"open":4392,"high":4393,"low":4394,"close":4395},774.71,774.9,771.28,772.49,{"symbol":4271,"time":184,"open":4397,"high":4398,"low":4399,"close":4400},774.53,774.61,769.2,770.56,{"symbol":4271,"time":190,"open":4402,"high":4403,"low":4404,"close":4405},772.6,775.05,771.62,773.03,{"symbol":4271,"time":196,"open":4407,"high":4408,"low":4409,"close":4410},771.02,773.92,769.61,773.26,{"symbol":4271,"time":201,"open":4412,"high":4413,"low":4414,"close":4415},770.21,771.82,767.46,768.56,{"symbol":4271,"time":207,"open":4417,"high":4418,"low":4419,"close":4420},775.85,776.85,769.51,769.79,{"symbol":4271,"time":213,"open":4422,"high":4423,"low":4424,"close":4425},760.63,773.41,760.52,771.33,{"symbol":4271,"time":219,"open":4427,"high":4428,"low":4429,"close":4430},749.44,758.58,748.8,757.67,{"symbol":4271,"time":225,"open":4432,"high":4433,"low":4434,"close":4435},744.68,748.9,737.68,747.03,{"symbol":4271,"time":231,"open":4437,"high":4438,"low":4439,"close":4440},736.05,742.45,734.59,741.69,{"symbol":4271,"time":237,"open":4442,"high":4443,"low":4444,"close":4445},739.97,742.68,729.1,729.46,{"symbol":4271,"time":242,"open":4447,"high":4448,"low":4449,"close":4450},739.19,742.79,735.98,740.86,{"symbol":4271,"time":247,"open":4452,"high":4453,"low":4454,"close":4455},744.91,745.53,735.87,739.09,{"symbol":4271,"time":253,"open":4457,"high":4458,"low":4459,"close":4460},738.51,743.72,737.29,738.93,{"symbol":4271,"time":259,"open":4462,"high":4463,"low":4464,"close":4465},739.37,742.56,735.21,738.18,{"symbol":4271,"time":265,"open":4467,"high":4468,"low":4469,"close":4470},746.62,750.02,746.37,747.41,{"symbol":4271,"time":271,"open":4472,"high":4473,"low":4474,"close":4475},746.29,749.04,744.18,748.28,{"symbol":4271,"time":277,"open":4477,"high":4478,"low":4479,"close":4480},747.06,748.73,741.51,742.09,{"symbol":4271,"time":283,"open":4482,"high":4483,"low":4484,"close":4485},742.08,747.29,740.8,743.29,{"symbol":4271,"time":289,"open":4487,"high":4488,"low":4489,"close":1753},752.76,754.57,747.88,{"symbol":4271,"time":295,"open":4491,"high":4492,"low":4493,"close":4494},754.24,755.58,750.2,754.81,{"symbol":4271,"time":301,"open":1756,"high":4496,"low":4497,"close":4498},753.34,748.66,751.83,{"symbol":4271,"time":307,"open":4500,"high":4501,"low":4502,"close":4503},752.47,753.91,748,749.17,{"symbol":4271,"time":312,"open":4505,"high":4506,"low":4507,"close":4508},752.05,755.42,748.1,754.95,{"symbol":4271,"time":318,"open":4510,"high":4511,"low":4512,"close":4513},747.35,751.97,745.59,751.71,{"symbol":4271,"time":324,"open":4515,"high":4516,"low":4517,"close":4518},743.16,746.15,739.51,745.4,{"symbol":4271,"time":329,"open":4520,"high":4521,"low":4522,"close":4523},750.22,750.96,745.21,747.71,{"symbol":4271,"time":335,"open":4525,"high":4526,"low":4470,"close":4527},748.74,752.41,751.28,{"symbol":4271,"time":340,"open":4529,"high":4530,"low":4531,"close":4532},747.4,751.31,740.03,744.78,{"symbol":4271,"time":346,"open":4534,"high":4427,"low":4535,"close":4536},745,742.38,745.76,{"symbol":4271,"time":352,"open":4538,"high":4539,"low":4540,"close":4541},741.29,748.02,740.89,746.77,{"symbol":4271,"time":358,"open":4543,"high":4544,"low":4545,"close":4546},736.53,741.56,732.09,741,{"symbol":4271,"time":363,"open":4548,"high":4543,"low":4549,"close":4550},728.95,716.58,728.99,{"symbol":4271,"time":369,"open":4552,"high":4462,"low":4553,"close":4554},738.91,729.6,734.3,{"symbol":4271,"time":375,"open":4556,"high":4557,"low":4558,"close":4559},735.17,739.95,730.84,733.24,{"symbol":4271,"time":381,"open":4561,"high":4562,"low":4563,"close":4564},733.81,739.63,732.3,733.58,{"symbol":4271,"time":387,"open":4566,"high":4567,"low":4568,"close":4569},747.7,750.18,743.13,744.39,{"symbol":4271,"time":393,"open":4571,"high":4572,"low":4573,"close":4574},747.76,748.23,743.86,746.74,{"symbol":4271,"time":398,"open":4576,"high":4577,"low":4578,"close":4579},751.29,752.15,739.22,740.96,{"symbol":4271,"time":404,"open":4581,"high":4582,"low":4583,"close":4584},754.55,755.44,749.88,750.33,{"symbol":4271,"time":410,"open":4586,"high":4587,"low":4588,"close":1857},751.85,756.68,751.76,{"symbol":4271,"time":416,"open":4590,"high":4591,"low":4592,"close":4593},740.71,744.44,735.03,741.75,{"symbol":4271,"time":422,"open":4595,"high":4596,"low":4597,"close":4598},728.76,740,724.41,737.76,{"symbol":4271,"time":428,"open":4600,"high":4601,"low":4602,"close":4603},733.39,738.38,725.33,725.43,{"symbol":4271,"time":434,"open":4605,"high":4606,"low":4607,"close":4608},743.63,746.9,722.59,737.05,{"symbol":4271,"time":440,"open":4610,"high":4611,"low":4612,"close":4578},743.36,745.34,738.19,{"symbol":4271,"time":446,"open":4614,"high":4615,"low":4616,"close":4617},752.31,752.82,735.53,737.55,{"symbol":4271,"time":452,"open":4619,"high":4620,"low":4621,"close":4622},752.1,758.31,751.47,757.09,{"symbol":4271,"time":458,"open":4624,"high":4625,"low":4626,"close":4491},758.15,758.8,753.57,{"symbol":4271,"time":463,"open":4628,"high":4629,"low":4630,"close":4631},757.03,760.4,756.75,759.57,{"symbol":4271,"time":467,"open":4633,"high":4634,"low":4635,"close":4636},755.36,760.28,754.69,758.54,{"symbol":4271,"time":473,"open":4638,"high":4639,"low":4635,"close":4640},755.9,758.08,756.48,{"symbol":4271,"time":479,"open":4642,"high":4643,"low":4644,"close":4645},750.25,755.15,749.23,754.6,{"symbol":4271,"time":485,"open":4647,"high":4648,"low":4649,"close":4650},750.88,751.38,748.22,750.46,{"symbol":4271,"time":491,"open":4652,"high":4653,"low":4654,"close":4655},750.01,752.13,748.37,750.59,{"symbol":4271,"time":497,"open":4657,"high":4658,"low":4659,"close":4660},746.24,748.94,744.48,745.64,{"symbol":4271,"time":503,"open":4662,"high":4663,"low":4664,"close":4665},738.64,744.87,737.03,742.72,{"symbol":4271,"time":509,"open":4667,"high":4668,"low":4669,"close":4670},735.71,741.87,733.89,741.25,{"symbol":4271,"time":515,"open":4672,"high":4673,"low":4674,"close":4675},734.78,737.65,731.53,733.73,{"symbol":4271,"time":521,"open":4677,"high":4678,"low":4600,"close":4679},739.83,741.42,738.65,{"symbol":4271,"time":527,"open":4681,"high":4682,"low":4683,"close":4684},741.79,743.46,737.96,739.17,{"symbol":4271,"time":532,"open":4686,"high":4687,"low":4688,"close":4689},743.65,749.53,743.56,748.17,{"symbol":4271,"time":538,"open":4691,"high":4692,"low":4693,"close":4694},738.47,743.91,735.47,742.31,{"symbol":4271,"time":544,"open":4696,"high":4697,"low":4698,"close":4465},736.89,738.84,731.83,{"symbol":4271,"time":550,"open":4700,"high":4701,"low":4700,"close":4702},736.45,740.79,739.3,{"symbol":4271,"time":556,"open":4704,"high":4705,"low":4706,"close":4707},734.93,738.08,734.57,737.62,{"symbol":4271,"time":561,"open":4709,"high":4710,"low":4711,"close":4712},735.05,736.13,729.75,731.58,{"symbol":4271,"time":567,"open":4714,"high":4439,"low":4715,"close":4716},728.16,727.82,733.83,{"symbol":4271,"time":573,"open":4718,"high":4719,"low":4720,"close":4721},721.77,725.04,721.49,723.77,{"symbol":4271,"time":578,"open":4723,"high":4724,"low":4725,"close":4726},720.07,722.12,714.99,718.01,{"symbol":4271,"time":584,"open":4728,"high":4729,"low":4730,"close":4731},721.25,724.87,720.47,720.65,{"symbol":4271,"time":590,"open":4733,"high":4734,"low":4735,"close":4736},714.63,719.79,710.45,718.66,{"symbol":4271,"time":596,"open":4738,"high":4739,"low":4740,"close":4741},711,712.2,708.37,711.58,{"symbol":4271,"time":602,"open":4743,"high":4744,"low":4745,"close":4746},711.82,712.88,709.25,711.69,{"symbol":4271,"time":608,"open":4748,"high":4749,"low":4750,"close":4751},713.17,715.63,712.3,715.17,{"symbol":4271,"time":614,"open":4753,"high":1641,"low":4754,"close":4755},710.75,709.01,713.94,{"symbol":4271,"time":620,"open":4757,"high":4758,"low":4759,"close":4760},709.5,712.36,702.28,708.45,{"symbol":4271,"time":626,"open":4762,"high":4763,"low":4764,"close":4765},709.15,711.45,708.22,711.21,{"symbol":4271,"time":632,"open":4767,"high":4768,"low":4769,"close":4770},710.28,711.28,702.64,704.08,{"symbol":4271,"time":638,"open":4772,"high":4773,"low":4774,"close":4775},708.78,709.91,706.14,708.72,{"symbol":4271,"time":644,"open":4774,"high":4777,"low":4778,"close":4779},712.39,705.76,710.14,{"symbol":4271,"time":650,"open":4781,"high":4782,"low":4783,"close":4784},701.06,702.78,698.53,701.66,{"symbol":4271,"time":656,"open":4786,"high":4787,"low":4788,"close":4789},695.26,700.28,694.2,699.94,{"symbol":4271,"time":662,"open":4791,"high":4792,"low":4793,"close":4794},687.69,694.58,687.66,694.46,{"symbol":4271,"time":668,"open":4796,"high":4797,"low":1540,"close":4798},677.41,686.3,686.1,{"symbol":4271,"time":674,"open":4800,"high":4801,"low":4802,"close":4803},681.32,682.03,678.45,679.46,{"symbol":4271,"time":680,"open":4805,"high":4806,"low":4807,"close":4808},674.84,681.16,673.77,679.91,{"symbol":4271,"time":686,"open":4810,"high":4811,"low":1347,"close":1153},676.39,677.08,{"symbol":4271,"time":692,"open":4813,"high":1965,"low":2908,"close":4814},656.65,659.22,{"symbol":4271,"time":698,"open":4816,"high":3714,"low":4817,"close":4818},655.86,655.52,658.93,{"symbol":4271,"time":704,"open":4820,"high":4821,"low":4822,"close":4823},646.42,658.2,645.11,655.83,{"symbol":4271,"time":710,"open":4825,"high":4826,"low":4827,"close":2923},653.9,658.52,653,{"symbol":4271,"time":716,"open":4829,"high":4830,"low":4831,"close":4832},638.94,651.54,637.98,650.34,{"symbol":4271,"time":722,"open":4834,"high":4835,"low":3497,"close":4836},640.11,640.37,631.97,{"symbol":4271,"time":728,"open":4838,"high":4839,"low":4840,"close":4841},642.5,642.66,633.11,634.09,{"symbol":4271,"time":734,"open":4843,"high":4844,"low":2920,"close":4845},652.06,654.85,645.09,{"symbol":4271,"time":739,"open":4847,"high":4848,"low":2911,"close":4849},658.67,660.89,656.82,{"symbol":4271,"time":745,"open":4851,"high":4852,"low":4853,"close":1402},651.32,657.03,649.88,{"symbol":4271,"time":751,"open":4855,"high":4856,"low":4857,"close":4858},658.07,662.62,653.94,655.38,{"symbol":4271,"time":757,"open":4860,"high":4861,"low":4862,"close":4863},656.51,656.69,644.72,648.57,{"symbol":4271,"time":763,"open":4865,"high":4866,"low":4867,"close":4868},656.97,662.98,655.17,659.8,{"symbol":4271,"time":769,"open":1437,"high":4870,"low":4871,"close":4872},669.72,661.19,661.43,{"symbol":4271,"time":775,"open":4874,"high":4875,"low":3019,"close":4876},672.39,674.44,670.79,{"symbol":4271,"time":781,"open":4878,"high":4879,"low":4880,"close":4881},668.38,672.07,667.12,669.03,{"symbol":4271,"time":787,"open":1306,"high":4883,"low":4884,"close":4885},672.34,661.36,662.29,{"symbol":4271,"time":793,"open":1971,"high":4887,"low":4888,"close":4889},671.65,665.87,666.06,{"symbol":4271,"time":799,"open":4891,"high":4892,"low":4893,"close":4894},677.58,680.08,673.34,676.33,{"symbol":4271,"time":805,"open":1350,"high":4896,"low":4897,"close":4898},683.36,674.76,677.18,{"symbol":4271,"time":811,"open":1523,"high":4900,"low":4901,"close":4902},679.92,662.39,678.27,{"symbol":4271,"time":817,"open":4904,"high":4905,"low":4906,"close":4907},673.41,676.11,669.76,672.38,{"symbol":4271,"time":823,"open":4909,"high":4910,"low":4911,"close":4912},682.08,685.53,675.61,681.31,{"symbol":4271,"time":829,"open":4914,"high":4915,"low":4916,"close":4917},681.63,687.09,679.62,685.13,{"symbol":4271,"time":835,"open":4919,"high":4920,"low":4921,"close":4922},675.06,682.61,669.66,680.33,{"symbol":4271,"time":841,"open":2660,"high":4924,"low":4925,"close":4926},688.62,678.02,686.38,{"symbol":4271,"time":846,"open":1344,"high":4928,"low":4929,"close":4930},686.86,681.64,685.99,{"symbol":4271,"time":850,"open":4932,"high":4933,"low":4934,"close":4935},693.28,693.3,684.35,689.3,{"symbol":4271,"time":856,"open":4937,"high":4938,"low":4939,"close":4940},690.18,693.68,690.1,693.15,{"symbol":4271,"time":862,"open":4942,"high":4943,"low":4944,"close":4945},681.9,688.35,680,687.35,{"symbol":4271,"time":868,"open":4947,"high":4948,"low":4949,"close":4950},687.83,690,680.37,682.39,{"symbol":4271,"time":873,"open":4952,"high":4953,"low":4954,"close":4955},682.32,690.06,681.73,689.43,{"symbol":4271,"time":879,"open":4957,"high":4958,"low":4959,"close":4960},683.84,686.18,681.55,684.48,{"symbol":4271,"time":883,"open":4962,"high":4963,"low":4964,"close":4965},684.02,689.15,682.83,686.29,{"symbol":4271,"time":889,"open":4967,"high":4968,"low":4969,"close":4970},680.14,684.94,675.78,682.85,{"symbol":4271,"time":895,"open":4972,"high":4973,"low":4974,"close":4975},681.69,686.28,677.52,681.75,{"symbol":4271,"time":900,"open":4977,"high":4978,"low":4949,"close":4979},694.24,695.35,681.27,{"symbol":4271,"time":906,"open":4981,"high":4982,"low":4983,"close":4984},696.39,697.14,689.18,691.96,{"symbol":4271,"time":912,"open":4986,"high":4987,"low":4988,"close":4989},694.95,696.54,691.66,692.12,{"symbol":4271,"time":918,"open":4991,"high":4992,"low":4993,"close":4994},689.42,695.87,688.34,693.95,{"symbol":4271,"time":923,"open":4996,"high":4997,"low":4998,"close":4999},681.46,692.31,680.85,690.62,{"symbol":4271,"time":929,"open":5001,"high":5002,"low":5003,"close":5004},680.94,683.69,675.79,677.62,{"symbol":4271,"time":935,"open":5006,"high":5007,"low":5008,"close":1442},690.35,691.45,681.76,{"symbol":4271,"time":941,"open":5010,"high":5011,"low":5012,"close":5013},696.21,696.96,684.03,689.53,{"symbol":4271,"time":947,"open":5015,"high":5016,"low":4991,"close":5017},689.58,696.93,695.41,{"symbol":4271,"time":953,"open":5019,"high":5020,"low":5021,"close":5022},691.79,694.21,687.12,691.97,{"symbol":4271,"time":959,"open":4981,"high":5024,"low":5025,"close":5026},697.06,684.83,694.04,{"symbol":4271,"time":965,"open":5028,"high":5029,"low":5030,"close":5031},697.05,697.84,693.94,695.42,{"symbol":4271,"time":971,"open":5033,"high":5034,"low":5035,"close":5036},694.18,696.53,693.57,695.49,{"symbol":4271,"time":977,"open":5038,"high":5039,"low":5040,"close":5041},690.49,694.13,689.92,692.73,{"symbol":4271,"time":983,"open":5043,"high":5044,"low":5045,"close":5046},688.15,690.96,687.16,689.23,{"symbol":4271,"time":989,"open":5048,"high":5049,"low":5050,"close":5051},689.85,691.13,686.92,688.98,{"symbol":4271,"time":994,"open":5053,"high":5054,"low":1091,"close":5055},679.65,688.74,685.4,{"symbol":4271,"time":1000,"open":5057,"high":5058,"low":5059,"close":4891},681.49,684.77,676.57,{"symbol":4271,"time":1006,"open":5061,"high":5062,"low":4939,"close":4988},693.66,694.25,{"symbol":4271,"time":1012,"open":5064,"high":5065,"low":5066,"close":5067},694.57,695.45,691.25,692.24,{"symbol":4271,"time":1018,"open":5069,"high":5070,"low":5071,"close":5072},691,691.72,686.04,690.36,{"symbol":4271,"time":1024,"open":5036,"high":5074,"low":5075,"close":5076},696.09,691.35,693.77,{"symbol":4271,"time":1030,"open":5078,"high":5074,"low":5079,"close":5080},690.68,690.63,695.16,{"symbol":4271,"time":1036,"open":5079,"high":5082,"low":4983,"close":5083},695.31,694.07,{"symbol":4271,"time":1042,"open":5085,"high":4999,"low":5086,"close":5087},688.82,687.49,689.51,{"symbol":4271,"time":1048,"open":5089,"high":5090,"low":5091,"close":5015},692.19,693.96,689.32,{"symbol":4271,"time":1054,"open":5093,"high":5094,"low":5095,"close":5096},687.93,692.32,687.78,691.81,{"symbol":4271,"time":1060,"open":5098,"high":4955,"low":4926,"close":5099},686.54,687.72,{"symbol":4271,"time":1066,"open":5101,"high":5102,"low":5103,"close":5104},685.71,686.87,679.82,683.17,{"symbol":4271,"time":1071,"open":5106,"high":5107,"low":5108,"close":5109},687.14,687.36,681.71,681.92,{"symbol":4271,"time":1077,"open":5111,"high":5112,"low":5113,"close":5114},687.45,688.56,686.58,687.01,{"symbol":4271,"time":1083,"open":5116,"high":5117,"low":5118,"close":5119},687.54,689.2,686.07,687.85,{"symbol":4271,"time":1089,"open":5121,"high":4988,"low":5122,"close":5123},690.64,689.27,690.31,{"symbol":4271,"time":1095,"open":5125,"high":5126,"low":5127,"close":5128},687.95,690.83,687.8,690.38,{"symbol":4271,"time":1101,"open":5130,"high":5131,"low":5132,"close":5133},683.92,688.2,683.87,687.96,{"symbol":4271,"time":1107,"open":5135,"high":5136,"low":5137,"close":5025},683.94,685.36,680.59,{"symbol":4271,"time":1113,"open":5139,"high":5140,"low":5141,"close":5137},676.59,681.09,676.47,{"symbol":4271,"time":1119,"open":5143,"high":5144,"low":5145,"close":5141},677.6,680.74,674.9,{"symbol":4271,"time":1125,"open":5147,"high":5148,"low":5149,"close":5150},679.89,680.44,671.2,671.4,{"symbol":4271,"time":1131,"open":5152,"high":5153,"low":5154,"close":5155},679.23,681.08,674.98,678.87,{"symbol":4271,"time":1137,"open":5157,"high":5158,"low":5159,"close":5160},685.74,685.76,679.25,680.73,{"symbol":4271,"time":1143,"open":5162,"high":2712,"low":5163,"close":5008},688.17,679.17,{"symbol":4271,"time":1149,"open":5165,"high":5166,"low":5167,"close":1336},685.14,689.25,682.17,{"symbol":4271,"time":1155,"open":5169,"high":5170,"low":4912,"close":5171},682.56,688.97,687.57,{"symbol":4271,"time":1160,"open":5173,"high":5174,"low":5175,"close":5176},683.15,685.39,682.59,683.04,{"symbol":4271,"time":1166,"open":5178,"high":5179,"low":5180,"close":5181},686.59,686.64,681.57,683.63,{"symbol":4271,"time":1172,"open":5183,"high":5184,"low":5185,"close":5186},685.47,688.39,684.58,685.69,{"symbol":4271,"time":1178,"open":5188,"high":5189,"low":5190,"close":5191},685.3,685.37,681.34,684.39,{"symbol":4271,"time":1184,"open":5193,"high":5194,"low":5195,"close":5196},680.57,684.91,679.69,683.89,{"symbol":4271,"time":1190,"open":5109,"high":5198,"low":5199,"close":5200},683.82,679.33,681.53,{"symbol":4271,"time":1196,"open":2678,"high":5202,"low":5203,"close":5204},682.99,678.74,680.27,{"symbol":4271,"time":1202,"open":5206,"high":5207,"low":5208,"close":1338},680.86,683.67,680.5,{"symbol":4271,"time":1208,"open":5210,"high":5211,"low":5212,"close":5213},677.63,681.7,676.72,679.68,{"symbol":4271,"time":1213,"open":5215,"high":1127,"low":1173,"close":5216},668.63,675.02,{"symbol":4271,"time":1219,"open":5218,"high":5219,"low":5220,"close":5221},662.69,670.06,661.59,668.73,{"symbol":4271,"time":1225,"open":5223,"high":5224,"low":5225,"close":5226},655.05,664.55,650.85,659.03,{"symbol":4271,"time":1231,"open":5228,"high":5229,"low":3715,"close":5230},672.91,675.56,652.53,{"symbol":4271,"time":1236,"open":1129,"high":5232,"low":5233,"close":5234},667.34,658.75,662.63,{"symbol":4271,"time":1242,"open":5236,"high":5237,"low":4816,"close":5238},662.1,665.12,660.08,{"symbol":4271,"time":1248,"open":3019,"high":5240,"low":5241,"close":1359},673.71,662.17,{"symbol":4271,"time":1254,"open":1220,"high":5243,"low":5244,"close":5245},675.66,663.27,671.93,{"symbol":4271,"time":1260,"open":5208,"high":5206,"low":5247,"close":5248},670.52,672.04,{"symbol":4271,"time":1266,"open":5250,"high":5251,"low":5252,"close":5253},684.79,684.96,680.95,683.38,{"symbol":4271,"time":1272,"open":5255,"high":5256,"low":5257,"close":5258},679.95,683.57,678.73,683,{"symbol":4271,"time":1277,"open":5260,"high":5261,"low":5262,"close":5263},677.24,682.18,675.03,681.44,{"symbol":4271,"time":1283,"open":5265,"high":5266,"low":5267,"close":5268},667.91,671.08,661.21,670.97,{"symbol":4271,"time":1289,"open":5141,"high":5270,"low":5271,"close":5272},677.38,668.72,670.31,{"symbol":4271,"time":1294,"open":5154,"high":5206,"low":5274,"close":4891},674.17,{"symbol":4271,"time":1300,"open":4905,"high":5276,"low":5277,"close":5278},679.96,674.58,675.24,{"symbol":4271,"time":1305,"open":5280,"high":5281,"low":1432,"close":5282},685.67,685.8,683.34,{"symbol":4271,"time":1310,"open":5284,"high":5285,"low":5286,"close":5287},685.04,685.08,679.24,682.06,{"symbol":4271,"time":1316,"open":5289,"high":5290,"low":5291,"close":5291},683.9,685.94,679.83,{"symbol":4271,"time":1322,"open":5293,"high":5294,"low":5295,"close":5296},688.72,689.7,682.87,687.39,{"symbol":4271,"time":1328,"open":5298,"high":5299,"low":5025,"close":5300},687.05,688.91,687.06,{"symbol":4271,"time":1334,"open":5302,"high":5303,"low":5304,"close":5305},682.73,685.54,682.12,685.24,{"symbol":4271,"time":1340,"open":5307,"high":5308,"low":5309,"close":5310},676.46,678.47,675.65,677.25,{"symbol":4271,"time":1346,"open":5312,"high":5313,"low":1114,"close":5314},668.12,672.71,671.76,{"symbol":4271,"time":1352,"open":5316,"high":5316,"low":3018,"close":1114},672,{"symbol":4271,"time":1358,"open":5318,"high":5319,"low":5320,"close":5321},671.44,672.99,669.98,671.29,{"symbol":4271,"time":1364,"open":5323,"high":5324,"low":5325,"close":1117},667.32,672.21,667.27,{"symbol":4271,"time":1370,"open":3346,"high":5327,"low":5328,"close":5329},665.76,658.14,664.39,{"symbol":4271,"time":1376,"open":1256,"high":5331,"low":5332,"close":5333},668.71,657.11,660.64,{"symbol":4271,"time":1382,"open":1256,"high":5335,"low":4818,"close":5336},670.23,665.17,{"symbol":4271,"time":1388,"open":5338,"high":5339,"low":5340,"close":5341},657.17,665.83,653.17,662.23,{"symbol":4271,"time":1394,"open":5343,"high":3355,"low":5344,"close":5345},660.65,659.77,663.04,{"symbol":4271,"time":1400,"open":5347,"high":5348,"low":5349,"close":1140},672.13,673.95,652.84,{"symbol":4271,"time":1406,"open":5351,"high":5352,"low":5353,"close":1971},673.53,673.94,669.21,{"symbol":4271,"time":1412,"open":5355,"high":5356,"low":5357,"close":5358},670.25,673.21,669.42,673.11,{"symbol":4271,"time":1417,"open":3013,"high":5319,"low":5360,"close":5361},667.67,669.12,{"symbol":4271,"time":1423,"open":5363,"high":5364,"low":5365,"close":5366},671.62,672.51,669.46,671.61,{"symbol":4271,"time":1429,"open":5368,"high":5369,"low":5370,"close":5353},669.99,672.68,668.16,{"symbol":4271,"time":1434,"open":5372,"high":5373,"low":5374,"close":5375},670.45,670.57,666.78,669.22,{"symbol":4271,"time":1440,"open":1582,"high":5377,"low":5378,"close":5379},669.37,663.06,668.45,{"symbol":4271,"time":1446,"open":5381,"high":5382,"low":5383,"close":5384},662.93,666.65,661.61,666.18,{"symbol":4271,"time":1452,"open":5386,"high":5387,"low":5388,"close":5389},664.36,665.28,661.86,663.68,{"symbol":4271,"time":1458,"open":1228,"high":5391,"low":5392,"close":5393},662.37,657.88,661.82,{"symbol":4271,"time":1464,"open":5395,"high":5396,"low":5397,"close":5398},657.94,659.41,654.41,658.05,{"symbol":4271,"time":1470,"open":5400,"high":5401,"low":5402,"close":5403},664.51,664.61,659.67,661.1,{"symbol":4271,"time":1475,"open":5405,"high":5232,"low":1576,"close":5406},666.72,663.21,{"symbol":4271,"time":1481,"open":5408,"high":5409,"low":5241,"close":5410},662.2,667.29,666.84,{"symbol":4271,"time":1487,"open":5412,"high":5224,"low":5413,"close":5414},662.33,660.37,663.7,{"symbol":4271,"time":1492,"open":5416,"high":5417,"low":5418,"close":3347},661.89,664.89,660.27,{"symbol":4271,"time":1498,"open":5420,"high":5421,"low":5422,"close":5423},660.01,661.72,654.3,659.18,{"symbol":4271,"time":1503,"open":5425,"high":5426,"low":1377,"close":3003},661.47,661.78,{"symbol":4271,"time":1509,"open":5428,"high":5429,"low":5430,"close":5431},659.64,661.04,659.34,660.91,{"symbol":4271,"time":1515,"open":5433,"high":5434,"low":3378,"close":5435},657.6,659.11,657.41,{"symbol":4271,"time":1521,"open":5437,"high":1426,"low":5438,"close":5439},654.18,653.59,657.63,{"symbol":4271,"time":1527,"open":1232,"high":5441,"low":5442,"close":5443},654.55,650.63,652.21,{"symbol":4271,"time":1533,"open":5445,"high":5446,"low":5447,"close":5448},648.97,650.86,647.22,650.33,{"symbol":4271,"time":1539,"open":5450,"high":5451,"low":5452,"close":5453},648.62,649.84,647.23,648.83,{"symbol":4271,"time":1544,"open":5455,"high":5443,"low":5456,"close":5457},651.48,643.33,647.24,{"symbol":4271,"time":1550,"open":5459,"high":3616,"low":3574,"close":5460},644.42,649.12,{"symbol":4271,"time":1556,"open":5462,"high":2919,"low":5463,"close":3571},642.67,640.46,{"symbol":4271,"time":1562,"open":5465,"high":3553,"low":1204,"close":5466},637.5,640.27,{"symbol":4271,"time":1567,"open":5468,"high":5469,"low":5470,"close":5471},647.47,647.84,643.14,645.05,{"symbol":4271,"time":1573,"open":5457,"high":3568,"low":5473,"close":5474},645.34,648.92,{"symbol":4271,"time":1578,"open":5476,"high":5477,"low":5459,"close":5478},644.57,647.37,646.63,[5480,5484,5489,5491,5494,5497,5500,5502,5504,5505,5507,5509,5511,5513,5515,5517,5519,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5541,5543,5545,5547,5548,5550,5552,5554,5556,5558,5559,5561,5563,5565,5567,5569,5570,5571,5573,5575,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5482,"datetime":5483},"BULLISH","RSI","2026-09-14 00:00:00",{"time":73,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5487,"datetime":5488},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5490,"datetime":5488},"CCI",{"time":91,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5493},"ADX","2026-09-02 00:00:00",{"time":115,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5496},"MACD","2026-08-27 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5498,"datetime":5499},"MA","2026-08-03 00:00:00",{"time":283,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5482,"datetime":5501},"2026-07-17 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5487,"datetime":5503},"2026-07-13 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5490,"datetime":5503},{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5506},"2026-07-10 00:00:00",{"time":324,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5508},"2026-07-08 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5510},"2026-07-07 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5512},"2026-07-02 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5514},"2026-06-26 00:00:00",{"time":446,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5516},"2026-06-05 00:00:00",{"time":503,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5490,"datetime":5518},"2026-05-21 00:00:00",{"time":503,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5518},{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5490,"datetime":5521},"2026-05-19 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5523},"2026-05-18 00:00:00",{"time":538,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5525},"2026-05-13 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5527},"2026-04-28 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5529},"2026-04-20 00:00:00",{"time":674,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5498,"datetime":5531},"2026-04-10 00:00:00",{"time":686,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5487,"datetime":5533},"2026-04-08 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5498,"datetime":5535},"2026-04-01 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5482,"datetime":5537},"2026-03-30 00:00:00",{"time":728,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5490,"datetime":5539},"2026-03-27 00:00:00",{"time":728,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5539},{"time":739,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5542},"2026-03-25 00:00:00",{"time":805,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5482,"datetime":5544},"2026-03-10 00:00:00",{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5487,"datetime":5546},"2026-03-05 00:00:00",{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5490,"datetime":5546},{"time":829,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5549},"2026-03-04 00:00:00",{"time":856,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5551},"2026-02-25 00:00:00",{"time":1018,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5498,"datetime":5553},"2026-01-14 00:00:00",{"time":1060,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5555},"2026-01-05 00:00:00",{"time":1066,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5487,"datetime":5557},"2026-01-02 00:00:00",{"time":1066,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5490,"datetime":5557},{"time":1071,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5560},"2025-12-31 00:00:00",{"time":1089,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5498,"datetime":5562},"2025-12-26 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5564},"2025-12-10 00:00:00",{"time":1166,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5566},"2025-12-08 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5568},"2025-12-05 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5487,"datetime":5568},{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5490,"datetime":5568},{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5572},"2025-12-04 00:00:00",{"time":1208,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5487,"datetime":5574},"2025-11-26 00:00:00",{"time":1208,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5574},{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5577},"2025-11-21 00:00:00",{"time":1248,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5579},"2025-11-17 00:00:00",{"time":1294,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5581},"2025-11-05 00:00:00",{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5583},"2025-10-31 00:00:00",{"time":1322,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5585},"2025-10-29 00:00:00",{"time":1340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5492,"datetime":5587},"2025-10-24 00:00:00",{"time":1364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5495,"datetime":5589},"2025-10-20 00:00:00",{"time":1400,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5591},"2025-10-10 00:00:00",{"time":1406,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5490,"datetime":5593},"2025-10-09 00:00:00",{"time":1417,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5495,"datetime":5595},"2025-10-07 00:00:00",[5597,5603,5609,5614,5619,5624,5629,5634,5639,5643,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5769,5775,5781,5787,5793,5799,5804,5810,5816,5821,5827,5833,5838,5844,5850,5856,5862,5867,5873,5879,5885,5891,5897,5903,5909,5914,5920],{"symbol":5,"form":5598,"filingdate":781,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"8-K","intu-20260316.htm","0000896878-26-000017","https://www.sec.gov/Archives/edgar/data/896878/000089687826000017/intu-20260316.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000017/0000896878-26-000017-index.htm",{"symbol":5,"form":5604,"filingdate":850,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"10-Q","intu-20260131.htm","0000896878-26-000014","https://www.sec.gov/Archives/edgar/data/896878/000089687826000014/intu-20260131.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000014/0000896878-26-000014-index.htm",{"symbol":5,"form":5598,"filingdate":850,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"intu-20260226.htm","0000896878-26-000012","https://www.sec.gov/Archives/edgar/data/896878/000089687826000012/intu-20260226.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000012/0000896878-26-000012-index.htm",{"symbol":5,"form":5598,"filingdate":953,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"intu-20260130.htm","0000896878-26-000008","https://www.sec.gov/Archives/edgar/data/896878/000089687826000008/intu-20260130.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000008/0000896878-26-000008-index.htm",{"symbol":5,"form":5598,"filingdate":971,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"intu-20260122.htm","0000896878-26-000006","https://www.sec.gov/Archives/edgar/data/896878/000089687826000006/intu-20260122.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000006/0000896878-26-000006-index.htm",{"symbol":5,"form":5598,"filingdate":1030,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"intu-20260109.htm","0000896878-26-000004","https://www.sec.gov/Archives/edgar/data/896878/000089687826000004/intu-20260109.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000004/0000896878-26-000004-index.htm",{"symbol":5,"form":5604,"filingdate":1231,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"intu-20251031.htm","0000896878-25-000048","https://www.sec.gov/Archives/edgar/data/896878/000089687825000048/intu-20251031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000048/0000896878-25-000048-index.htm",{"symbol":5,"form":5598,"filingdate":1231,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"intu-20251120.htm","0000896878-25-000046","https://www.sec.gov/Archives/edgar/data/896878/000089687825000046/intu-20251120.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000046/0000896878-25-000046-index.htm",{"symbol":5,"form":5598,"filingdate":1231,"primarydocument":5635,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"0000896878-25-000050","https://www.sec.gov/Archives/edgar/data/896878/000089687825000050/intu-20251120.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000050/0000896878-25-000050-index.htm",{"symbol":5,"form":5644,"filingdate":1556,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"10-K","intu-20250731.htm","0000896878-25-000035","https://www.sec.gov/Archives/edgar/data/896878/000089687825000035/intu-20250731.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000035/0000896878-25-000035-index.htm",{"symbol":5,"form":5598,"filingdate":1598,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"intu-20250821.htm","0000896878-25-000031","https://www.sec.gov/Archives/edgar/data/896878/000089687825000031/intu-20250821.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000031/0000896878-25-000031-index.htm",{"symbol":5,"form":5598,"filingdate":1865,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"intu-20250612.htm","0000896878-25-000027","https://www.sec.gov/Archives/edgar/data/896878/000089687825000027/intu-20250612.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000027/0000896878-25-000027-index.htm",{"symbol":5,"form":5604,"filingdate":1957,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"intu-20250430.htm","0000896878-25-000022","https://www.sec.gov/Archives/edgar/data/896878/000089687825000022/intu-20250430.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000022/0000896878-25-000022-index.htm",{"symbol":5,"form":5598,"filingdate":1957,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"intu-20250522.htm","0000896878-25-000020","https://www.sec.gov/Archives/edgar/data/896878/000089687825000020/intu-20250522.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000020/0000896878-25-000020-index.htm",{"symbol":5,"form":5604,"filingdate":2309,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"intu-20250131.htm","0000896878-25-000015","https://www.sec.gov/Archives/edgar/data/896878/000089687825000015/intu-20250131.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000015/0000896878-25-000015-index.htm",{"symbol":5,"form":5598,"filingdate":2309,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"intu-20250225.htm","0000896878-25-000013","https://www.sec.gov/Archives/edgar/data/896878/000089687825000013/intu-20250225.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000013/0000896878-25-000013-index.htm",{"symbol":5,"form":5598,"filingdate":2401,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"intu-20250130.htm","0000896878-25-000006","https://www.sec.gov/Archives/edgar/data/896878/000089687825000006/intu-20250130.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000006/0000896878-25-000006-index.htm",{"symbol":5,"form":5598,"filingdate":2424,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"intu-20250123.htm","0000896878-25-000003","https://www.sec.gov/Archives/edgar/data/896878/000089687825000003/intu-20250123.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000003/0000896878-25-000003-index.htm",{"symbol":5,"form":5604,"filingdate":2656,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"intu-20241031.htm","0000896878-24-000053","https://www.sec.gov/Archives/edgar/data/896878/000089687824000053/intu-20241031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000053/0000896878-24-000053-index.htm",{"symbol":5,"form":5598,"filingdate":2656,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"intu-20241121.htm","0000896878-24-000051","https://www.sec.gov/Archives/edgar/data/896878/000089687824000051/intu-20241121.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000051/0000896878-24-000051-index.htm",{"symbol":5,"form":5598,"filingdate":2732,"primarydocument":5690,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"0000896878-24-000041","https://www.sec.gov/Archives/edgar/data/896878/000089687824000041/intu-20241031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000041/0000896878-24-000041-index.htm",{"symbol":5,"form":5644,"filingdate":2965,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"intu-20240731.htm","0000896878-24-000039","https://www.sec.gov/Archives/edgar/data/896878/000089687824000039/intu-20240731.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000039/0000896878-24-000039-index.htm",{"symbol":5,"form":5598,"filingdate":3006,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"intu-20240822.htm","0000896878-24-000035","https://www.sec.gov/Archives/edgar/data/896878/000089687824000035/intu-20240822.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000035/0000896878-24-000035-index.htm",{"symbol":5,"form":5598,"filingdate":3117,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"intu-20240724.htm","0000896878-24-000032","https://www.sec.gov/Archives/edgar/data/896878/000089687824000032/intu-20240724.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000032/0000896878-24-000032-index.htm",{"symbol":5,"form":5598,"filingdate":3174,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"intu-20240710.htm","0000896878-24-000030","https://www.sec.gov/Archives/edgar/data/896878/000089687824000030/intu-20240710.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000030/0000896878-24-000030-index.htm",{"symbol":5,"form":5604,"filingdate":3344,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"intu-20240430.htm","0000896878-24-000026","https://www.sec.gov/Archives/edgar/data/896878/000089687824000026/intu-20240430.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000026/0000896878-24-000026-index.htm",{"symbol":5,"form":5598,"filingdate":3344,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"intu-20240523.htm","0000896878-24-000024","https://www.sec.gov/Archives/edgar/data/896878/000089687824000024/intu-20240523.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000024/0000896878-24-000024-index.htm",{"symbol":5,"form":5598,"filingdate":3424,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"intu-20240502.htm","0000896878-24-000021","https://www.sec.gov/Archives/edgar/data/896878/000089687824000021/intu-20240502.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000021/0000896878-24-000021-index.htm",{"symbol":5,"form":5598,"filingdate":3675,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"intu-20240222.htm","0000896878-24-000009","https://www.sec.gov/Archives/edgar/data/896878/000089687824000009/intu-20240222.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000009/0000896878-24-000009-index.htm",{"symbol":5,"form":5604,"filingdate":3675,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"intu-20240131.htm","0000896878-24-000011","https://www.sec.gov/Archives/edgar/data/896878/000089687824000011/intu-20240131.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000011/0000896878-24-000011-index.htm",{"symbol":5,"form":5598,"filingdate":3788,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"intu-20240118.htm","0000896878-24-000003","https://www.sec.gov/Archives/edgar/data/896878/000089687824000003/intu-20240118.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000003/0000896878-24-000003-index.htm",{"symbol":5,"form":5598,"filingdate":3986,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"intu-20231128.htm","0000896878-23-000039","https://www.sec.gov/Archives/edgar/data/896878/000089687823000039/intu-20231128.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000039/0000896878-23-000039-index.htm",{"symbol":5,"form":5604,"filingdate":3986,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"intu-20231031.htm","0000896878-23-000041","https://www.sec.gov/Archives/edgar/data/896878/000089687823000041/intu-20231031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000041/0000896878-23-000041-index.htm",{"symbol":5,"form":5598,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-09-15","d506610d8k.htm","0001193125-23-236201","https://www.sec.gov/Archives/edgar/data/896878/000119312523236201/d506610d8k.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312523236201/0001193125-23-236201-index.htm",{"symbol":5,"form":5644,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-09-01","intu-20230731.htm","0000896878-23-000034","https://www.sec.gov/Archives/edgar/data/896878/000089687823000034/intu-20230731.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000034/0000896878-23-000034-index.htm",{"symbol":5,"form":5598,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-08-24","intu-20230824.htm","0000896878-23-000031","https://www.sec.gov/Archives/edgar/data/896878/000089687823000031/intu-20230824.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000031/0000896878-23-000031-index.htm",{"symbol":5,"form":5598,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-08-14","intu-20230814.htm","0000896878-23-000028","https://www.sec.gov/Archives/edgar/data/896878/000089687823000028/intu-20230814.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000028/0000896878-23-000028-index.htm",{"symbol":5,"form":5598,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-08-02","intu-20230727.htm","0000896878-23-000026","https://www.sec.gov/Archives/edgar/data/896878/000089687823000026/intu-20230727.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000026/0000896878-23-000026-index.htm",{"symbol":5,"form":5598,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2023-05-23","intu-20230523.htm","0000896878-23-000019","https://www.sec.gov/Archives/edgar/data/896878/000089687823000019/intu-20230523.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000019/0000896878-23-000019-index.htm",{"symbol":5,"form":5604,"filingdate":5794,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"intu-20230430.htm","0000896878-23-000020","https://www.sec.gov/Archives/edgar/data/896878/000089687823000020/intu-20230430.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000020/0000896878-23-000020-index.htm",{"symbol":5,"form":5598,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-05-04","intu-20230504.htm","0000896878-23-000016","https://www.sec.gov/Archives/edgar/data/896878/000089687823000016/intu-20230504.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000016/0000896878-23-000016-index.htm",{"symbol":5,"form":5604,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-02-23","intu-20230131.htm","0000896878-23-000010","https://www.sec.gov/Archives/edgar/data/896878/000089687823000010/intu-20230131.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000010/0000896878-23-000010-index.htm",{"symbol":5,"form":5598,"filingdate":5811,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"intu-20230223.htm","0000896878-23-000009","https://www.sec.gov/Archives/edgar/data/896878/000089687823000009/intu-20230223.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000009/0000896878-23-000009-index.htm",{"symbol":5,"form":5598,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2023-01-23","intu-20230119.htm","0000896878-23-000003","https://www.sec.gov/Archives/edgar/data/896878/000089687823000003/intu-20230119.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687823000003/0000896878-23-000003-index.htm",{"symbol":5,"form":5598,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-11-29","intu-20221129.htm","0000896878-22-000035","https://www.sec.gov/Archives/edgar/data/896878/000089687822000035/intu-20221129.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000035/0000896878-22-000035-index.htm",{"symbol":5,"form":5604,"filingdate":5828,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"intu-20221031.htm","0000896878-22-000036","https://www.sec.gov/Archives/edgar/data/896878/000089687822000036/intu-20221031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000036/0000896878-22-000036-index.htm",{"symbol":5,"form":5598,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-11-01","intu-20221101.htm","0000896878-22-000030","https://www.sec.gov/Archives/edgar/data/896878/000089687822000030/intu-20221101.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000030/0000896878-22-000030-index.htm",{"symbol":5,"form":5644,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-09-02","intu-20220731.htm","0000896878-22-000028","https://www.sec.gov/Archives/edgar/data/896878/000089687822000028/intu-20220731.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000028/0000896878-22-000028-index.htm",{"symbol":5,"form":5598,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-08-23","intu-20220823.htm","0000896878-22-000025","https://www.sec.gov/Archives/edgar/data/896878/000089687822000025/intu-20220823.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000025/0000896878-22-000025-index.htm",{"symbol":5,"form":5604,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-05-24","intu-20220430.htm","0000896878-22-000021","https://www.sec.gov/Archives/edgar/data/896878/000089687822000021/intu-20220430.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000021/0000896878-22-000021-index.htm",{"symbol":5,"form":5598,"filingdate":5857,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"intu-20220524.htm","0000896878-22-000019","https://www.sec.gov/Archives/edgar/data/896878/000089687822000019/intu-20220524.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000019/0000896878-22-000019-index.htm",{"symbol":5,"form":5598,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-05-04","intu-20220504.htm","0000896878-22-000016","https://www.sec.gov/Archives/edgar/data/896878/000089687822000016/intu-20220504.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000016/0000896878-22-000016-index.htm",{"symbol":5,"form":5604,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-03-02","intu-20220131.htm","0000896878-22-000010","https://www.sec.gov/Archives/edgar/data/896878/000089687822000010/intu-20220131.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000010/0000896878-22-000010-index.htm",{"symbol":5,"form":5598,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-02-24","intu-20220224.htm","0000896878-22-000007","https://www.sec.gov/Archives/edgar/data/896878/000089687822000007/intu-20220224.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000007/0000896878-22-000007-index.htm",{"symbol":5,"form":5598,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-02-14","intu-20220214.htm","0000896878-22-000005","https://www.sec.gov/Archives/edgar/data/896878/000089687822000005/intu-20220214.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000005/0000896878-22-000005-index.htm",{"symbol":5,"form":5598,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-01-24","intu-20220120.htm","0000896878-22-000003","https://www.sec.gov/Archives/edgar/data/896878/000089687822000003/intu-20220120.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687822000003/0000896878-22-000003-index.htm",{"symbol":5,"form":5598,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2021-12-01","d237115d8k.htm","0001193125-21-345301","https://www.sec.gov/Archives/edgar/data/896878/000119312521345301/d237115d8k.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312521345301/0001193125-21-345301-index.htm",{"symbol":5,"form":5604,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2021-11-18","intu-20211031.htm","0000896878-21-000260","https://www.sec.gov/Archives/edgar/data/896878/000089687821000260/intu-20211031.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687821000260/0000896878-21-000260-index.htm",{"symbol":5,"form":5598,"filingdate":5904,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"intu-20211118.htm","0000896878-21-000258","https://www.sec.gov/Archives/edgar/data/896878/000089687821000258/intu-20211118.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687821000258/0000896878-21-000258-index.htm",{"symbol":5,"form":5598,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2021-11-10","intu-20211104.htm","0000896878-21-000255","https://www.sec.gov/Archives/edgar/data/896878/000089687821000255/intu-20211104.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687821000255/0000896878-21-000255-index.htm",{"symbol":5,"form":5598,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2021-11-01","d147355d8k.htm","0001193125-21-314683","https://www.sec.gov/Archives/edgar/data/896878/000119312521314683/d147355d8k.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312521314683/0001193125-21-314683-index.htm",[5927,5944,5966,5985,5996,6006,6017,6030,6044,6054,6066,6083,6096,6104,6116,6125,6137,6149,6161,6170,6178,6186,6196,6206,6217,6228],{"symbol":5,"accessionnumber":5928,"filingdate":127,"sec_url":5929,"tags":5930,"headline":5933,"summary":5934,"sector":9,"industry":5935,"date_processed":5936,"impact_score":5937,"exhibits":5938,"isLocked":5943},"0000896878-26-000029","https://www.sec.gov/Archives/edgar/data/896878/000089687826000029/0000896878-26-000029-index.htm",{"events":5931},[5932],"Dividend Announced","Intuit Announces Quarterly Dividend of $1.38 Per Share","On August 25, 2026, Intuit Inc. announced its financial results for the fiscal quarter and year ended July 31, 2026, and declared a cash dividend of $1.38 per share. The dividend will be paid on October 16, 2026, to shareholders of record as of the close of business on October 8, 2026. The financial results and forward-looking guidance were also disclosed in a press release, although it is not attached to this filing.","Services-Prepackaged Software","2026-08-25 20:04:56","MEDIUM",[5939],{"exhibit_number":5940,"htm_reference":5941,"full_url":5942},"EX-99.01","fy26q4earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000029/fy26q4earningspressrelease.htm",false,{"symbol":5,"accessionnumber":5945,"filingdate":422,"sec_url":5946,"tags":5947,"headline":5950,"summary":5951,"sector":9,"industry":5935,"date_processed":5952,"impact_score":5937,"exhibits":5953,"isLocked":5943},"0001193125-26-267866","https://www.sec.gov/Archives/edgar/data/896878/000119312526267866/0001193125-26-267866-index.htm",{"events":5948},[5949],"New Debt Issued","Intuit Inc. Issues $1.75 Billion in Senior Notes","On June 11, 2026, Intuit Inc. issued $1.75 billion aggregate principal amount of senior notes due 2031 and 2036. The net proceeds from the offering will be used for general corporate purposes, which may include refinancing existing debt.","2026-06-11 21:07:39",[5954,5958,5962],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-1.01","d159651dex101.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312526267866/d159651dex101.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-4.01","d159651dex401.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312526267866/d159651dex401.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.01","d159651dex501.htm","https://www.sec.gov/Archives/edgar/data/896878/000119312526267866/d159651dex501.htm",{"symbol":5,"accessionnumber":5967,"filingdate":509,"sec_url":5968,"tags":5969,"headline":5973,"summary":5974,"sector":9,"industry":5935,"date_processed":5975,"impact_score":5976,"exhibits":5977,"isLocked":5943},"0000896878-26-000024","https://www.sec.gov/Archives/edgar/data/896878/000089687826000024/0000896878-26-000024-index.htm",{"events":5970},[5971,5972,5932],"Mass Layoff","Facility Closure","Intuit Announces Organizational Restructuring and Workforce Reductions","On May 20, 2026, Intuit Inc. announced a plan to simplify its organizational structure, which includes reducing its full-time workforce by approximately 17% and considering the closure of certain sites. The company estimates charges of $300 million to $340 million primarily in the fourth fiscal quarter ending July 31, 2026. Additionally, the company declared a cash dividend of $1.20 per share, payable on July 17, 2026, to shareholders of record as of July 9, 2026.","2026-05-20 20:06:55","HIGH",[5978,5981],{"exhibit_number":5940,"htm_reference":5979,"full_url":5980},"fy26q3earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000024/fy26q3earningspressrelease.htm",{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-99.02","fy26q3-ex9902.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000024/fy26q3-ex9902.htm",{"symbol":5,"accessionnumber":5986,"filingdate":602,"sec_url":5987,"tags":5988,"headline":5992,"summary":5993,"sector":9,"industry":5935,"date_processed":5994,"impact_score":5976,"exhibits":5995,"isLocked":5943},"0000896878-26-000020","https://www.sec.gov/Archives/edgar/data/896878/000089687826000020/0000896878-26-000020-index.htm",{"events":5989},[5990,5991],"CEO Resignation","Key Executive Appointment","Intuit Announces Executive Leadership Changes","On April 28, 2026, Intuit Inc. announced that Marianna Tessel will step down from her role as Executive Vice President and General Manager, Small Business Group, effective May 31, 2026. Ashley Still, currently Executive Vice President and General Manager, Mid-Market Group, will expand her role to lead both the Mid-Market Group and the Small Business Group. Marianna Tessel will remain employed by the Company in an advisory role until July 2, 2026.","2026-04-28 20:08:41",[],{"symbol":5,"accessionnumber":5600,"filingdate":781,"sec_url":5602,"tags":5997,"headline":6002,"summary":6003,"sector":9,"industry":5935,"date_processed":6004,"impact_score":5937,"exhibits":6005,"isLocked":5943},{"events":5998},[5999,6000,6001],"Share Repurchase Program Announced","Executive Employment Agreement","Stock Split","Intuit Accelerates Share Repurchases and Terminates Executive Stock Sales","On March 16, 2026, Intuit Inc. announced that its founder and executive leadership team terminated all of their outstanding pre-scheduled stock sales plans under Rule 10b5-1. The company also plans to substantially accelerate its share repurchases, utilizing up to $3.5 billion remaining under its board authorization. In the first half of fiscal year 2026, Intuit repurchased $1.8 billion of its shares, a 40 percent increase compared to the prior year. This move is expected to impact stock liquidity and shareholder value.","2026-03-16 20:23:55",[],{"symbol":5,"accessionnumber":5611,"filingdate":850,"sec_url":5613,"tags":6007,"headline":6010,"summary":6011,"sector":9,"industry":5935,"date_processed":6012,"impact_score":5937,"exhibits":6013,"isLocked":5943},{"events":6008},[6009,5932],"Earnings Beat","Intuit Announces Financial Results and Dividend","On February 26, 2026, Intuit Inc. announced its financial results for the fiscal quarter ended January 31, 2026 and provided forward-looking guidance. Additionally, the company's Board approved a cash dividend of $1.20 per share, to be paid on April 17, 2026 to shareholders of record as of April 9, 2026.","2026-02-26 21:03:41",[6014],{"exhibit_number":5940,"htm_reference":6015,"full_url":6016},"fy26q2earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000012/fy26q2earningspressrelease.htm",{"symbol":5,"accessionnumber":5616,"filingdate":953,"sec_url":5618,"tags":6018,"headline":6022,"summary":6023,"sector":9,"industry":5935,"date_processed":6024,"impact_score":5937,"exhibits":6025,"isLocked":5943},{"events":6019},[6020,6021],"Credit Facility Entered","Financial Instrument Agreement","Intuit Enters into $5.8 Billion Revolving Credit Facility","On January 30, 2026, Intuit Inc. entered into a Credit Agreement providing for a $5.8 billion unsecured short-term revolving credit facility with JPMorgan Chase Bank, N.A., as administrative agent. The facility, which matures on March 31, 2026, is intended for the Company's early tax refund offering, allowing eligible customers to access their federal tax refunds up to five days before IRS settlement. The agreement includes interest rates based on SOFR or a base rate plus applicable margins and a commitment fee of 0.07% per annum. The Credit Agreement includes customary covenants and conditions, and at the time of the agreement, no funds have been borrowed. This facility is in addition to the Company's existing credit arrangements.","2026-01-30 21:10:41",[6026],{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-10.01","exhibit1001-xdecreditfacil.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000008/exhibit1001-xdecreditfacil.htm",{"symbol":5,"accessionnumber":5621,"filingdate":977,"sec_url":5623,"tags":6031,"headline":6037,"summary":6038,"sector":9,"industry":5935,"date_processed":6039,"impact_score":5976,"exhibits":6040,"isLocked":5943},{"events":6032},[6033,6034,6035,6036],"Board Member Appointed","General Statement","Auditor Resignation","Major Legal Settlement","Intuit Inc. Approves Director Compensation Changes and Conducts Annual Stockholder Meeting","On January 22, 2026, Intuit Inc.'s Board of Directors approved an amended Non-Employee Director Compensation Program, effective January 22, 2026. The company's Annual Meeting of Stockholders was also held on the same day, where eleven new directors were elected, executive compensation was approved on an advisory basis, the selection of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending July 31, 2026 was ratified, and a stockholder proposal requesting the Board to issue a report on the return on investment of the Company's diversity and inclusion programs was not approved.","2026-01-27 11:01:46",[6041],{"exhibit_number":5940,"htm_reference":6042,"full_url":6043},"non-employeedirectorcompen.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000006/non-employeedirectorcompen.htm",{"symbol":5,"accessionnumber":5626,"filingdate":1036,"sec_url":5628,"tags":6045,"headline":6047,"summary":6048,"sector":9,"industry":5935,"date_processed":6049,"impact_score":5937,"exhibits":6050,"isLocked":5943},{"events":6046},[6020],"Intuit Inc. Enters New Credit Agreement","On January 9, 2026, Intuit Inc. entered into a new Credit Agreement with JPMorgan Chase Bank, N.A. as administrative agent, replacing the existing credit agreement dated February 5, 2024. The new agreement provides for a $2.2 billion unsecured revolving credit facility with an expiration date of January 9, 2031, and includes provisions for an incremental facility and potential maturity date extensions. The facility will be used for working capital and other general corporate purposes. At this time, no funds have been borrowed under the new agreement.","2026-01-12 11:00:58",[6051],{"exhibit_number":6027,"htm_reference":6052,"full_url":6053},"exhibit1001-revolvingcredi.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687826000004/exhibit1001-revolvingcredi.htm",{"symbol":5,"accessionnumber":5636,"filingdate":1231,"sec_url":5638,"tags":6055,"headline":6059,"summary":6060,"sector":9,"industry":5935,"date_processed":6061,"impact_score":5937,"exhibits":6062,"isLocked":5943},{"2.02":6056,"5.02":6057,"8.01":6058},[6034],[6033,6033],[5932],"Intuit Announces Financial Results and Board Appointments","On November 20, 2025, Intuit Inc. announced its financial results for the fiscal quarter ended October 31, 2025 and provided forward-looking guidance. The company also declared a cash dividend of $1.20 per share payable on January 16, 2026. Additionally, the Board appointed Adena Friedman and Bill McDermott as directors effective August 1, 2026. These appointments align with their professional obligations, and each will receive compensation as per the Company's non-employee director compensation program.","2025-11-20 21:02:41",[6063],{"exhibit_number":5940,"htm_reference":6064,"full_url":6065},"fy26q1earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000046/fy26q1earningspressrelease.htm",{"symbol":5,"accessionnumber":5640,"filingdate":1231,"sec_url":5642,"tags":6067,"headline":6072,"summary":6073,"sector":9,"industry":5935,"date_processed":6074,"impact_score":5937,"exhibits":6075,"isLocked":5943},{"8.01":6068,"9.01":6070},[6069,6069,6069],"Reverse Stock Split",[6071],"Exhibits Furnished","Intuit Inc. Restructures Business Segments","On August 1, 2025, Intuit Inc. restructured its Consumer, Credit Karma, and ProTax businesses into a single Consumer business, resulting in two reporting segments: Consumer and Global Business Solutions. This change has been reflected in the recast financial information provided in the 2025 Form 10-K, without amending the audited financial statements. The updated information is incorporated by reference through Exhibit 99.01 and does not affect subsequent events or modify the 2025 Form 10-K disclosures.","2025-11-20 21:20:45",[6076,6080],{"exhibit_number":6077,"htm_reference":6078,"full_url":6079},"EX-23.01","a8-k11x20x25xex2301.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000050/a8-k11x20x25xex2301.htm",{"exhibit_number":5940,"htm_reference":6081,"full_url":6082},"intu-20251120_d2.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000050/intu-20251120_d2.htm",{"symbol":5,"accessionnumber":5651,"filingdate":1598,"sec_url":5653,"tags":6084,"headline":6089,"summary":6090,"sector":9,"industry":5935,"date_processed":6091,"impact_score":5937,"exhibits":6092,"isLocked":5943},{"2.02":6085,"8.01":6086,"9.01":6087},[6034],[5932],[6088],"No viable tag","Intuit Announces Fiscal 2025 Results and Declares Dividend","On August 21, 2025, Intuit Inc. announced its financial results for the fiscal quarter and year ended July 31, 2025, and declared a cash dividend of $1.20 per share to be paid on October 17, 2025, to shareholders of record as of October 9, 2025.","2025-08-22 16:00:15",[6093],{"exhibit_number":5940,"htm_reference":6094,"full_url":6095},"fy25q4earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000031/fy25q4earningspressrelease.htm",{"symbol":5,"accessionnumber":5656,"filingdate":1865,"sec_url":5658,"tags":6097,"headline":6100,"summary":6101,"sector":9,"industry":5935,"date_processed":6102,"impact_score":5976,"exhibits":6103,"isLocked":5943},{"5.02":6098},[6000,6099],"Key Executive Departure","Intuit Announces Transition of Chief People & Places Officer","On June 16, 2025, Intuit Inc. announced that Laura Fennell, Executive Vice President and Chief People & Places Officer, will transition to a new role effective July 31, 2025. Caryl Hilliard, Senior Vice President, People & Places, will replace Fennell as Chief People & Places Officer effective August 1, 2025. Fennell will continue to be employed by Intuit through September 1, 2027 under a Transition Agreement, which includes a reduced salary and bonus during the Transition Period.","2025-08-22 14:22:54",[],{"symbol":5,"accessionnumber":5666,"filingdate":1957,"sec_url":5668,"tags":6105,"headline":6109,"summary":6110,"sector":9,"industry":5935,"date_processed":6111,"impact_score":5937,"exhibits":6112,"isLocked":5943},{"2.02":6106,"8.01":6107,"9.01":6108},[6009,6034],[5932],[6088],"Intuit Announces Quarterly Results and Dividend","On May 22, 2025, Intuit Inc. announced its financial results for the fiscal quarter ended April 30, 2025, and provided forward-looking guidance. The company also declared a cash dividend of $1.04 per share, payable on July 18, 2025, to shareholders of record as of July 10, 2025.","2025-08-22 18:41:43",[6113],{"exhibit_number":5940,"htm_reference":6114,"full_url":6115},"fy25q3earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000020/fy25q3earningspressrelease.htm",{"symbol":5,"accessionnumber":5676,"filingdate":2309,"sec_url":5678,"tags":6117,"headline":6121,"summary":6122,"sector":9,"industry":5935,"date_processed":6123,"impact_score":5937,"exhibits":6124,"isLocked":5943},{"2.02":6118,"8.01":6119,"9.01":6120},[6034],[5932],[6088],"Intuit Announces Q1 FY2025 Results and Dividend","On February 25, 2025, Intuit Inc. disclosed its financial outcomes for the quarter concluded on January 31, 2025, and disclosed forward-looking guidance. The company also revealed that its Board of Directors had approved a cash dividend of $1.04 per share, payable on April 18, 2025, to shareholders as of April 10, 2025. This financial update and dividend declaration were shared via a press release attached to the filing as Exhibit 99.01.","2025-08-24 00:11:14",[],{"symbol":5,"accessionnumber":5681,"filingdate":2401,"sec_url":5683,"tags":6126,"headline":6130,"summary":6131,"sector":9,"industry":5935,"date_processed":6132,"impact_score":5937,"exhibits":6133,"isLocked":5943},{"1.01":6127,"2.03":6128,"9.01":6129},[6021],[6020],[6071],"Intuit Enters Into $4.5B Revolving Credit Facility","On January 30, 2025, Intuit Inc. entered into a Credit Agreement establishing a $4.5 billion unsecured short-term revolving credit facility, maturing on April 30, 2025. The funds can only be used for Intuit's TurboTax 5-Day Early refund offering, enabling eligible customers to access their federal tax refunds five days before IRS settlement. Intuit only provides these funds after the IRS confirms and initiates the approved refund payment. The Credit Agreement includes interest rates based on SOFR or a base rate, a commitment fee, and customary financial covenants.","2025-11-16 22:53:06",[6134],{"exhibit_number":6027,"htm_reference":6135,"full_url":6136},"ex1001-intuitxshorttermfac.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687825000006/ex1001-intuitxshorttermfac.htm",{"symbol":5,"accessionnumber":5686,"filingdate":2424,"sec_url":5688,"tags":6138,"headline":6145,"summary":6146,"sector":9,"industry":5935,"date_processed":6147,"impact_score":5937,"exhibits":6148,"isLocked":5943},{"5.03":6139,"5.07":6142},[6140,6141],"Articles of Incorporation Amendment","Bylaw Amendment",[6143,6144],"Director Elections Results","Equity Plan Approved","Intuit Inc. Adopts New Corporate Governance Amendments","On January 23, 2025, Intuit Inc. held its Annual Meeting of Stockholders where several key corporate governance decisions were made. These included the election of thirteen new directors, approval of executive compensation on an advisory basis, ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending July 31, 2025, and a significant amendment to the company's Certificate of Incorporation to limit the liability of certain officers in accordance with recent Delaware law amendments. The amendment became effective on January 27, 2025, upon the filing of an Amended and Restated Certificate of Incorporation with the Delaware Secretary of State.","2025-11-17 23:40:36",[],{"symbol":5,"accessionnumber":5696,"filingdate":2656,"sec_url":5698,"tags":6150,"headline":6154,"summary":6155,"sector":9,"industry":5935,"date_processed":6156,"impact_score":5937,"exhibits":6157,"isLocked":5943},{"2.02":6151,"8.01":6152,"9.01":6153},[6034],[5932],[6088],"Intuit Announces Quarterly Results and Dividend Declaration","On November 21, 2024, Intuit Inc. announced its financial results for the fiscal quarter ended October 31, 2024, and declared a cash dividend of $1.04 per share, payable on January 17, 2025, to shareholders of record as of January 9, 2025. Further financial details and forward-looking guidance were provided in a press release furnished as Exhibit 99.01.","2025-11-27 23:38:44",[6158],{"exhibit_number":5940,"htm_reference":6159,"full_url":6160},"fy25q1earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000051/fy25q1earningspressrelease.htm",{"symbol":5,"accessionnumber":5700,"filingdate":2732,"sec_url":5702,"tags":6162,"headline":6166,"summary":6167,"sector":9,"industry":5935,"date_processed":6168,"impact_score":5937,"exhibits":6169,"isLocked":5943},{"5.02":6163,"9.01":6165},[6164],"Board Member Departure",[6071],"Intuit Announces Amendment to Non-Employee Director Compensation Program","On October 31, 2024, Intuit Inc. announced that its Board of Directors has approved an amended Non-Employee Director Compensation Program, effective January 23, 2025. The amendment is detailed in Exhibit 99.01 attached to this report.","2025-08-24 22:26:32",[],{"symbol":5,"accessionnumber":5710,"filingdate":3006,"sec_url":5712,"tags":6171,"headline":6174,"summary":6175,"sector":9,"industry":5935,"date_processed":6176,"impact_score":5937,"exhibits":6177,"isLocked":5943},{"2.02":6172,"8.01":6173},[6034],[5932],"Intuit Announces Q2 2024 Financial Results and Dividend","On August 22, 2024, Intuit Inc. announced its financial results for Q2 2024 and provided forward-looking guidance. Additionally, the company's Board of Directors approved a cash dividend of $1.04 per share, payable on October 18, 2024 to shareholders of record as of October 10, 2024.","2025-08-23 21:04:03",[],{"symbol":5,"accessionnumber":5715,"filingdate":3117,"sec_url":5717,"tags":6179,"headline":6182,"summary":6183,"sector":9,"industry":5935,"date_processed":6184,"impact_score":5937,"exhibits":6185,"isLocked":5943},{"5.02":6180,"9.01":6181},[6033],[6071],"Intuit Inc. Appoints Forrest Norrod to Board of Directors","On July 24, 2024, Intuit Inc. announced the appointment of Forrest Norrod as a new director, increasing the board size to 13. Norrod will receive compensation consistent with other non-employee directors, including a grant of restricted stock units with a grant date fair value of approximately $108,333. The appointment was made without any related party arrangements or transactions.","2025-08-23 15:40:02",[],{"symbol":5,"accessionnumber":5720,"filingdate":3174,"sec_url":5722,"tags":6187,"headline":6192,"summary":6193,"sector":9,"industry":5935,"date_processed":6194,"impact_score":5976,"exhibits":6195,"isLocked":5943},{"2.05":6188,"7.01":6190},[5971,5972,6189],"Restructuring Costs",[6191],"Regulation FD Disclosure","Intuit Announces Reorganization Plan with Layoffs and Site Closures","On July 10, 2024, Intuit Inc. announced a plan of reorganization that will result in the layoff of approximately 1,800 employees and the closure of sites in Boise and Edmonton. The company estimates charges of $250 million to $260 million, primarily in severance payments and benefits. The plan aims to reallocate resources to key growth areas and is expected to be completed by the first fiscal quarter of 2025.","2025-08-23 14:07:27",[],{"symbol":5,"accessionnumber":5730,"filingdate":3344,"sec_url":5732,"tags":6197,"headline":6010,"summary":6200,"sector":9,"industry":5935,"date_processed":6201,"impact_score":5937,"exhibits":6202,"isLocked":5943},{"2.02":6198,"8.01":6199},[6034],[5932],"On May 23, 2024, Intuit Inc. reported its financial results for the quarter ended April 30, 2024 and announced a cash dividend of $0.90 per share, payable on July 18, 2024. Forward-looking guidance was also provided.","2025-08-22 22:02:34",[6203],{"exhibit_number":5940,"htm_reference":6204,"full_url":6205},"fy24q3earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000024/fy24q3earningspressrelease.htm",{"symbol":5,"accessionnumber":5735,"filingdate":3424,"sec_url":5737,"tags":6207,"headline":6210,"summary":6211,"sector":9,"industry":5935,"date_processed":6212,"impact_score":5937,"exhibits":6213,"isLocked":5943},{"5.02":6208,"9.01":6209},[6033],[6088],"Intuit Appoints Vasant Prabhu to Board of Directors","On May 2, 2024, Intuit Inc. announced the appointment of Vasant Prabhu as a new director, increasing the board from 11 to 12 members. Prabhu was appointed to the Acquisition Committee and the Audit and Risk Committee. His compensation includes restricted stock units with a grant date fair value of approximately $173,333.","2025-08-22 17:21:14",[6214],{"exhibit_number":5940,"htm_reference":6215,"full_url":6216},"fy24boardappointmentspress.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000021/fy24boardappointmentspress.htm",{"symbol":5,"accessionnumber":5740,"filingdate":3675,"sec_url":5742,"tags":6218,"headline":6221,"summary":6222,"sector":9,"industry":5935,"date_processed":6223,"impact_score":5937,"exhibits":6224,"isLocked":5943},{"2.02":6219,"8.01":6220},[6034],[5932],"Intuit Announces Q1 FY2024 Financial Results and Dividend","On February 22, 2024, Intuit Inc. announced its financial results for the fiscal quarter ended January 31, 2024 and provided forward-looking guidance. The company also declared a cash dividend of $0.90 per share, to be paid on April 18, 2024 to shareholders of record as of April 10, 2024.","2025-08-22 04:34:01",[6225],{"exhibit_number":5940,"htm_reference":6226,"full_url":6227},"fy24q2earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/896878/000089687824000009/fy24q2earningspressrelease.htm",{"symbol":5,"accessionnumber":5750,"filingdate":3788,"sec_url":5752,"tags":6229,"headline":6233,"summary":6234,"sector":9,"industry":5935,"date_processed":6235,"impact_score":5937,"exhibits":6236,"isLocked":5943},{"5.07":6230},[6143,6231,6232],"Say-on-Pay Approved","Say-on-Pay Failed","Intuit Inc. Announces Results of Annual Meeting of Stockholders","On January 18, 2024, Intuit Inc. held its Annual Meeting of Stockholders where it elected eleven directors, approved executive compensation on an advisory basis, decided on the frequency of future say-on-pay votes, ratified Ernst & Young LLP as the independent registered public accounting firm, and approved the Amended and Restated 2005 Equity Incentive Plan. However, stockholders did not approve a proposal requesting a retirement plan investment report.","2025-08-22 00:09:17",[],null,1789889746674]