[{"data":1,"prerenderedAt":6150},["ShallowReactive",2],{"company-overview-IQV":3},{"company_profile":4,"ohlc":24,"spy":4087,"trading_signals":5363,"company_actions":5494,"filings_8k":5818,"report_history":6149,"insider_summary":6149,"filings_summary":6149,"financials_summary":6149,"institutional_summary":6149,"seo_links":6149},{"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},"IQV","Iqvia Holdings Inc.","NYSE","XNYS","Healthcare","Diagnostics & Research",88000,"https://www.iqvia.com","Iqvia Holdings Inc. is a leading global provider of advanced analytics, technology solutions, and contract research services. Its primary function is to support the healthcare sector by offering data-driven insights and innovations that underpin strategic decision-making across pharmaceutical, biotechnology, and medical device industries. Iqvia plays a crucial role in facilitating drug development through its comprehensive clinical research capabilities, encompassing everything from clinical trials to regulatory submissions. Additionally, its technology solutions leverage artificial intelligence and machine learning to optimize clinical and commercial operations, contributing to enhanced patient outcomes and streamlined healthcare delivery. Iqvia's integrated services impact sectors such as drug safety, patient engagement, and real-world evidence, making it an indispensable partner for healthcare companies seeking to navigate complex markets and regulatory environments. Globally recognized for its vast data repository and cutting-edge analytical platforms, Iqvia serves as a pivotal player in the transformation of the healthcare landscape, empowering organizations to accelerate innovation and improve patient care.","Common Stock","Mr. Ari  Bousbib","2400 Ellis Road","Durham",27703,"NC","United States","919 998 2000","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,149,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,298,304,310,316,321,327,333,339,344,350,355,361,367,372,378,383,389,395,401,406,412,418,424,430,436,442,448,453,459,464,470,475,481,487,492,498,504,510,516,522,527,533,538,544,550,555,561,566,572,578,584,590,596,602,608,614,620,625,631,637,643,649,654,660,664,669,675,681,687,693,698,704,710,716,721,727,731,737,743,749,755,760,766,772,778,784,788,794,799,805,810,816,822,828,833,839,844,849,855,861,865,871,875,880,886,890,894,900,906,912,917,923,929,935,941,946,952,958,964,970,976,982,987,993,999,1005,1010,1016,1021,1027,1032,1038,1044,1050,1055,1061,1066,1071,1077,1083,1089,1095,1101,1106,1112,1118,1124,1129,1135,1141,1147,1152,1157,1162,1168,1174,1180,1186,1192,1198,1204,1209,1214,1220,1226,1232,1237,1242,1248,1254,1260,1265,1271,1276,1282,1287,1292,1298,1303,1308,1314,1319,1323,1329,1333,1339,1345,1350,1355,1359,1365,1371,1377,1383,1389,1395,1401,1405,1411,1416,1422,1427,1433,1439,1445,1451,1457,1463,1469,1475,1480,1484,1490,1496,1502,1507,1513,1519,1525,1530,1536,1542,1548,1552,1558,1563,1569,1575,1580,1586,1592,1597,1603,1609,1615,1621,1625,1631,1636,1641,1647,1652,1658,1663,1668,1674,1680,1686,1692,1698,1704,1709,1715,1720,1725,1730,1735,1741,1746,1751,1756,1761,1766,1771,1777,1783,1789,1795,1801,1806,1811,1817,1821,1826,1832,1837,1843,1849,1855,1861,1867,1873,1879,1885,1891,1897,1903,1908,1914,1920,1926,1932,1938,1943,1947,1952,1958,1963,1968,1974,1980,1986,1991,1996,2002,2008,2014,2019,2025,2031,2037,2042,2048,2054,2060,2066,2072,2077,2083,2087,2091,2097,2103,2109,2113,2118,2124,2130,2135,2139,2145,2151,2156,2162,2168,2173,2178,2184,2189,2194,2199,2204,2209,2215,2221,2224,2230,2236,2241,2246,2251,2257,2262,2268,2273,2279,2284,2289,2294,2298,2303,2308,2313,2319,2325,2330,2336,2342,2346,2350,2354,2359,2363,2369,2375,2381,2387,2393,2397,2403,2409,2414,2420,2426,2430,2436,2442,2447,2452,2457,2463,2469,2472,2477,2483,2487,2492,2497,2501,2506,2512,2517,2522,2528,2533,2537,2542,2547,2553,2559,2564,2570,2575,2580,2585,2591,2595,2601,2607,2613,2618,2623,2628,2632,2637,2642,2648,2654,2659,2665,2671,2676,2681,2687,2693,2699,2705,2711,2717,2723,2728,2733,2737,2742,2748,2753,2758,2762,2766,2772,2778,2782,2788,2794,2799,2805,2811,2816,2820,2825,2831,2836,2840,2846,2852,2857,2863,2869,2875,2881,2887,2893,2898,2904,2909,2914,2919,2924,2929,2935,2941,2947,2953,2958,2964,2969,2974,2978,2984,2989,2995,3000,3003,3009,3014,3018,3022,3027,3032,3038,3043,3049,3054,3060,3065,3070,3075,3081,3087,3092,3097,3103,3109,3113,3119,3123,3127,3131,3137,3142,3148,3153,3158,3164,3169,3175,3180,3185,3190,3196,3201,3206,3210,3214,3220,3226,3231,3237,3242,3248,3252,3257,3261,3267,3273,3279,3284,3288,3293,3297,3301,3306,3312,3316,3322,3325,3331,3337,3343,3347,3352,3358,3364,3367,3371,3376,3382,3388,3394,3400,3405,3411,3416,3421,3427,3433,3439,3444,3450,3455,3461,3467,3473,3479,3483,3489,3495,3500,3506,3511,3516,3522,3528,3533,3539,3545,3550,3555,3560,3564,3569,3574,3578,3583,3587,3591,3597,3601,3607,3612,3617,3622,3627,3633,3639,3643,3648,3654,3658,3663,3668,3673,3679,3685,3691,3697,3702,3708,3714,3719,3725,3730,3735,3740,3745,3750,3756,3761,3764,3769,3772,3777,3782,3787,3792,3797,3802,3807,3811,3816,3822,3826,3831,3836,3839,3844,3850,3855,3860,3865,3871,3875,3881,3887,3893,3898,3902,3908,3914,3919,3924,3930,3935,3941,3946,3950,3954,3959,3962,3966,3971,3975,3978,3983,3989,3994,4000,4004,4009,4013,4019,4022,4026,4032,4035,4040,4045,4049,4054,4057,4062,4066,4071,4077,4081],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",269.45,264.88,266.42,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",273.15,273.88,267.92,269.44,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",270.89,273.56,268.57,268.82,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",263.17,272.35,262.95,269.67,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",265.77,267.95,262.56,265.67,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",258.82,262.89,256.97,261.77,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",254.57,258.93,252.53,257.3,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",257.1,258.14,254.21,256.98,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",264,264.79,259,259.21,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",268.48,271.8,262.6,267.77,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",265.81,271.71,263.38,271.62,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",258,266.08,257.18,263.84,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",262.09,262.64,257.19,258.35,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",258.07,261.87,256.02,261.19,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",260.55,262.82,258.08,261.75,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",261.49,265.25,259.75,262.38,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",254.91,262.51,253.16,261.51,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",258.59,261.8,256.45,259.42,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",256.81,261.88,255.79,260.24,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",256.79,260.4,254.93,259.82,{"symbol":5,"time":145,"open":146,"high":147,"low":146,"close":148},"2026-08-20",246.87,260.3,256.05,{"symbol":5,"time":150,"open":151,"high":152,"low":151,"close":153},"2026-08-19",240.46,251,249.28,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",244.36,246.02,239.98,240.03,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",235.34,241.87,233.76,241.24,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",240.55,243,235.87,236.66,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",239.82,244.29,236.51,241.52,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",239.8,243.76,238,241.71,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",241.47,245.3,240.72,243.84,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",237.55,243.18,235.76,241.99,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",232.41,238.78,230.5,238.7,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",236,236.8,228.76,232.43,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",233.49,238.22,231.34,236.05,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",232.48,233.1,227.15,228.2,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",237.17,238.49,230.83,233.36,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",236.97,237.94,230.93,235.02,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",243.85,246.09,235.01,237.79,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",241.79,251.36,240.7,247.56,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",235,247.72,232.5,242.94,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",207.34,213.48,206.87,213.22,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",208.14,209.99,206.92,208.05,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",216.66,217.05,204.15,207.32,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",202.46,202.64,197.6,198.52,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",198.89,203.97,198.73,201.62,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",205.19,205.54,201.33,203.9,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",207.15,211.64,205.8,206.26,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",207.98,211.87,207.97,210.49,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",209.25,211.92,206.52,206.81,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",205.01,208.61,202.76,207.83,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",207.85,212.36,206.74,207.55,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":312},"2026-07-10",211,211.01,206.73,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",205.3,210.09,203.18,208.97,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",206.12,207.57,201.16,203.79,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",210,211.1,204.75,208.23,{"symbol":5,"time":340,"open":341,"high":296,"low":342,"close":343},"2026-07-06",205.44,201.98,205.97,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",204.33,208.29,203.94,207.04,{"symbol":5,"time":351,"open":352,"high":353,"low":352,"close":354},"2026-07-01",195.14,206.5,203.2,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",194,194.08,188.92,193.22,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",192.02,193.58,189.23,193.28,{"symbol":5,"time":368,"open":369,"high":370,"low":369,"close":371},"2026-06-26",185.43,191.39,191.14,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",186.85,191.16,183.17,186.43,{"symbol":5,"time":379,"open":380,"high":381,"low":380,"close":382},"2026-06-24",174.69,187.79,185.62,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",169.95,172.84,168.75,171.28,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",167.62,169.9,163.35,167.81,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",170.67,171,162.22,167.77,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":397},"2026-06-17",175.68,177.54,169.71,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",179.39,180.62,177.13,179.17,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",182.11,183.34,176.13,178.39,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",181.16,182.41,177.98,181.46,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",181.14,182.05,178.02,181.06,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",184.37,187.07,180.42,182.17,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",185.22,190.68,183.62,186.25,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",184.72,185.55,181.55,183.69,{"symbol":5,"time":449,"open":450,"high":359,"low":451,"close":452},"2026-06-05",187.31,182.37,183.45,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",185.44,188.86,182.59,186.88,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":427},"2026-06-03",177.45,182.32,174.1,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",185,186.37,178.86,180.64,{"symbol":5,"time":471,"open":472,"high":456,"low":473,"close":474},"2026-06-01",182.84,182,186.82,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",181.17,185.28,178.41,182.21,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",165.02,181.13,163.95,181.09,{"symbol":5,"time":488,"open":489,"high":394,"low":490,"close":491},"2026-05-27",163.56,163.02,165.62,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",166.18,167.09,161.75,162,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",168.7,169.57,163.04,167.9,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",170.56,170.63,166.42,168.02,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",170,171.97,165.44,171.5,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",172.36,175.93,169.24,173.18,{"symbol":5,"time":523,"open":524,"high":525,"low":524,"close":526},"2026-05-18",169.19,174.97,172.81,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",170.07,173.35,168.68,169.12,{"symbol":5,"time":534,"open":463,"high":535,"low":536,"close":537},"2026-05-14",175.95,170.55,170.68,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",174.16,176.26,168.07,172.38,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",173.98,176.24,170.98,175.06,{"symbol":5,"time":551,"open":552,"high":553,"low":543,"close":554},"2026-05-11",178.12,179.73,173.55,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",182.43,182.62,175.28,178.71,{"symbol":5,"time":562,"open":563,"high":473,"low":564,"close":565},"2026-05-07",177.86,177.26,178.64,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",180.32,182.7,175.77,176.47,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",159.8,176.99,156.63,176.42,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",158.5,161.4,158,160.94,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",160.13,161.5,156.24,157.77,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",155,160.15,154.5,158.37,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",158.61,159.95,155.22,156.66,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",163.96,164.05,158.63,158.98,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",162.88,165.51,162.02,163.84,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",161.33,164.13,160.2,162.28,{"symbol":5,"time":621,"open":622,"high":622,"low":623,"close":624},"2026-04-23",168.64,156.32,160.68,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",178.33,179.72,174.51,175.21,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",177.17,180.98,175.02,175.69,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",174.64,177.3,173,176.76,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",174.4,179.38,173.61,176.46,{"symbol":5,"time":650,"open":651,"high":651,"low":652,"close":653},"2026-04-16",179.84,171.84,171.95,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",175.82,180.72,175.81,178.1,{"symbol":5,"time":661,"open":526,"high":662,"low":663,"close":559},"2026-04-14",176.4,171.73,{"symbol":5,"time":665,"open":666,"high":521,"low":667,"close":668},"2026-04-13",166.7,166.26,171.99,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",169.45,169.94,165.25,167.34,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",171.15,171.31,165.42,168.98,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",175.39,178.57,171.77,172.54,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-07",169.4,172.19,168.3,170.62,{"symbol":5,"time":694,"open":695,"high":695,"low":696,"close":697},"2026-04-06",173.11,163.59,170.72,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",170.19,177.12,169.72,173.26,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",171.86,174.27,169.78,172.4,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-31",168.72,173.34,166.55,170.54,{"symbol":5,"time":717,"open":718,"high":712,"low":719,"close":720},"2026-03-30",165.67,163.27,166.16,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",167.58,168.54,162.36,163.85,{"symbol":5,"time":728,"open":729,"high":730,"low":729,"close":689},"2026-03-26",164.33,170.48,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",168.58,171.07,163.23,165.64,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-24",164.44,169.23,163.66,166.09,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",170.26,172.8,165.82,166.96,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-20",166.37,167.56,163.8,166.07,{"symbol":5,"time":756,"open":757,"high":758,"low":604,"close":759},"2026-03-19",165.31,169.56,166.47,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",165.17,168.92,163.4,167.02,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",166.67,171.62,166.61,168.43,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-16",166.98,168.86,163.6,164.89,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-13",164.65,167.04,164.14,164.72,{"symbol":5,"time":785,"open":740,"high":786,"low":399,"close":787},"2026-03-12",172.77,162.93,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",170.41,173.5,169.41,171.58,{"symbol":5,"time":795,"open":552,"high":796,"low":797,"close":798},"2026-03-10",180.14,170.88,170.93,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",174.49,180.24,172.17,178.55,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":801},"2026-03-06",178.2,179.65,173.93,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",176.69,182.93,176.28,178.5,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",174.73,178.28,173.32,177.88,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",170.79,174.83,168.53,173.96,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":707},"2026-03-02",174.81,177.21,172.45,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",168.08,179.25,167.12,178.81,{"symbol":5,"time":840,"open":841,"high":842,"low":502,"close":843},"2026-02-26",165.58,172.37,170.64,{"symbol":5,"time":845,"open":846,"high":846,"low":847,"close":848},"2026-02-25",166.39,160,161.91,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",162.61,166.43,162.03,164.88,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",163.86,166.12,159.67,162.31,{"symbol":5,"time":862,"open":691,"high":863,"low":864,"close":491},"2026-02-20",169.34,163.62,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",169.05,171.06,161.94,169.36,{"symbol":5,"time":872,"open":873,"high":874,"low":393,"close":868},"2026-02-18",164.73,171.14,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":739},"2026-02-17",166.21,167.55,162.82,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-13",169.98,172.52,165.6,166.94,{"symbol":5,"time":887,"open":787,"high":512,"low":888,"close":889},"2026-02-12",156.67,168.85,{"symbol":5,"time":891,"open":892,"high":466,"low":825,"close":893},"2026-02-11",180.34,177.18,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-10",192.97,194.83,181.77,182.45,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-09",187.26,193.26,185.15,192.67,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-06",183.12,190.09,182.77,187.49,{"symbol":5,"time":913,"open":914,"high":914,"low":915,"close":916},"2026-02-05",199.88,176.07,180.96,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-04",201.25,206,197.25,202.54,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-03",230.08,233.48,201.55,203.77,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-02",228.74,231.75,226.57,231.23,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-30",234.41,234.87,228.67,230.15,{"symbol":5,"time":942,"open":943,"high":943,"low":944,"close":945},"2026-01-29",240.33,233.65,235.62,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-28",239.39,241.14,237.47,239.76,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-27",237.8,244.16,235.45,241.04,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-26",234.76,239.51,227.99,239.43,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-23",238.5,239.27,234.69,235.31,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-22",242,242.99,238.21,239.05,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-21",235.92,242.8,233.13,241.4,{"symbol":5,"time":983,"open":248,"high":984,"low":985,"close":986},"2026-01-20",237.36,230.65,233.69,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-16",240.36,241.55,237.67,237.68,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-15",240.89,242.44,238.04,241.28,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-14",241.27,242.52,239.69,241.35,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":223,"close":1009},"2026-01-13",242.28,244.82,241.57,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-12",243.41,244.03,239.24,240.86,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1020},"2026-01-09",244.63,247.05,242.41,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-08",241.65,245.22,239,243.19,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":175},"2026-01-07",241,246.71,240,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-06",234.6,241.81,234.42,240.53,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-05",222.55,234.95,221.78,234.59,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-02",225.41,228.17,223.11,225.37,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1046},"2025-12-31",227.18,227.75,225.29,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-30",226.11,228.28,225.59,227.69,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1063,"close":1065},"2025-12-29",225.49,227.56,227.11,{"symbol":5,"time":1067,"open":1068,"high":1065,"low":1069,"close":1070},"2025-12-26",226.15,225.68,226.92,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-24",225.34,226.39,224.12,226.02,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-23",223.17,225.38,222.91,225.15,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-22",221.71,224.7,220.08,224.37,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-19",223.04,223.48,219.8,220.69,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-18",222.05,225.8,221.23,222.52,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1103,"close":1105},"2025-12-17",220.21,225.47,221.43,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-16",222.86,223.59,220.12,221.68,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-15",224.05,224.53,220.88,223.63,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-12",226.05,226.77,220.65,222.26,{"symbol":5,"time":1125,"open":1091,"high":1126,"low":1127,"close":1128},"2025-12-11",226.08,221.66,225.98,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-10",219.28,224.5,219.01,222.92,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-09",222.49,223.55,217.86,218.06,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",225.05,225.06,222.22,223.57,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1085,"close":1151},"2025-12-05",223.46,226.64,225.85,{"symbol":5,"time":1153,"open":1154,"high":1154,"low":1155,"close":1156},"2025-12-04",227.53,214.01,224.92,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1076,"close":1161},"2025-12-03",226.74,230.8,227.24,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-02",228.16,229.83,225.54,225.63,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-01",229.16,232.58,228.27,228.47,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-28",232.52,232.71,229.98,230.01,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-26",230.44,232.21,228.69,231.8,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-25",230,234.3,228.82,231.92,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-24",224.63,228.77,222,228.18,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-21",217.39,225.9,216.55,224.9,{"symbol":5,"time":1205,"open":1206,"high":1196,"low":1207,"close":1208},"2025-11-20",219.27,216.05,217.11,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1211,"close":1213},"2025-11-19",214.96,218.99,217.48,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-18",214.26,219.48,213.9,217.28,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-17",219.39,222.89,215.69,216.12,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-14",220.74,224.23,220.02,220.61,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1138},"2025-11-13",218.7,228.12,217.61,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1116},"2025-11-12",219,223.22,218.51,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-11",214.41,220.13,213.47,218.53,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-10",213.2,214.44,210.3,213.05,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-07",209.82,211.33,206.72,210.46,{"symbol":5,"time":1261,"open":335,"high":1262,"low":1263,"close":1264},"2025-11-06",212.68,208.83,210.86,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-05",209.8,212.05,207.01,210.12,{"symbol":5,"time":1272,"open":1264,"high":1273,"low":1274,"close":1275},"2025-11-04",215.94,209.09,210.96,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-03",212.42,215.37,208.17,213.88,{"symbol":5,"time":1283,"open":1284,"high":1241,"low":1285,"close":1286},"2025-10-31",216.27,214.09,216.46,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1289,"close":1291},"2025-10-30",215.99,220.16,216.47,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-29",220,222.59,215.75,217.83,{"symbol":5,"time":1299,"open":1300,"high":1099,"low":1301,"close":1302},"2025-10-28",210.23,209.46,218.13,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1306,"close":1307},"2025-10-27",221.77,217.15,217.43,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-24",220.01,221.97,219.92,220.52,{"symbol":5,"time":1315,"open":1196,"high":1316,"low":1317,"close":1318},"2025-10-23",225,216.97,219.91,{"symbol":5,"time":1320,"open":1321,"high":1196,"low":1322,"close":1139},"2025-10-22",218.54,215.85,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",214.64,219.93,212.5,218.67,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":306,"close":1268},"2025-10-20",206.32,212.48,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-17",205.49,206.13,202.01,204.55,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-16",204.97,208.18,203.21,205.75,{"symbol":5,"time":1346,"open":1347,"high":303,"low":1348,"close":1349},"2025-10-15",204.81,201.65,203.12,{"symbol":5,"time":1351,"open":1352,"high":349,"low":1353,"close":1354},"2025-10-14",202.1,200.03,204.76,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1357,"close":928},"2025-10-13",198.64,206.2,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-10",203.37,204.63,197.75,198.17,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-09",203.09,205.32,201.06,203,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-08",200,201.8,197.62,200.6,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-07",205.71,208,200.23,200.86,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",206.91,207.91,203.98,205.02,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-03",204.95,209.48,204.11,206.63,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-02",202.71,207.38,200.84,204.34,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1403,"close":332},"2025-10-01",190.26,204.25,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-30",182.06,190.83,179.2,189.94,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":657},"2025-09-29",180.94,181.73,177.08,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-26",177.36,179.74,176.64,179.56,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":812},"2025-09-25",179.53,179.93,176.16,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-24",186.28,187.77,180.55,181.24,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-23",187.19,189.62,185.96,186.45,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-22",186.19,189.29,185.56,187.83,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-19",190,190.77,187.17,187.22,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-18",188.01,190.76,186.97,190.2,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-17",186.95,191.71,185.49,186.69,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-16",186.16,188.29,184.75,186.81,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-15",187.4,189.27,185.48,185.97,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1450},"2025-09-12",188.38,190.28,186.47,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1482,"close":1483},"2025-09-11",184.61,190.69,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-10",189.26,190.9,183.1,183.87,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-09",191.34,191.86,187.98,189.64,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-08",185.65,189,183.7,187.68,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1501},"2025-09-05",184.4,188.68,184.3,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-04",183.46,184.71,177.82,184.08,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-03",183.36,185.35,181.44,184.62,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-02",189.28,189.47,183.47,183.74,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1527,"close":1529},"2025-08-29",188,192.13,190.81,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-28",188.53,189.42,186.1,188.73,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-27",186.87,188.98,185.38,188.8,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-26",188.21,189.67,186.52,187.76,{"symbol":5,"time":1549,"open":1408,"high":1408,"low":1550,"close":1551},"2025-08-25",187.01,188.02,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",187.25,193.23,186.01,191.15,{"symbol":5,"time":1559,"open":1448,"high":1560,"low":1561,"close":1562},"2025-08-21",190.8,185.11,185.39,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-20",191.92,193.31,190.46,192.04,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-19",192.54,196.22,191.74,192.35,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1571},"2025-08-18",191.73,193.59,190.32,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-15",191.06,192.32,190.08,191.09,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-14",187.81,189.98,186.76,189.4,{"symbol":5,"time":1593,"open":1594,"high":1529,"low":1595,"close":1596},"2025-08-13",186.78,186.53,190.23,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-12",180.5,186.57,179.59,185.91,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-11",180.06,181.66,179.1,180.09,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-08",178.84,180.4,177.9,179.86,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-07",179.83,180.95,176.72,178.95,{"symbol":5,"time":1622,"open":1623,"high":1623,"low":571,"close":1624},"2025-08-06",183.79,177.49,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-05",183.01,184.13,180.47,183.93,{"symbol":5,"time":1632,"open":1633,"high":1518,"low":1634,"close":1635},"2025-08-04",181.62,180.23,182.75,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":899},"2025-08-01",183.27,184,178.92,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-31",188.93,191,184.91,185.86,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1545,"close":1651},"2025-07-30",194.8,195.7,191.54,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-29",197.76,198.05,192.17,194.55,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1654},"2025-07-28",198.68,201.21,196.86,{"symbol":5,"time":1664,"open":1665,"high":1665,"low":1666,"close":1667},"2025-07-25",201.04,195.32,199.17,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-24",197.1,206.78,196.3,200.82,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-23",191.27,194.88,186.32,194.24,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-22",171.33,190.13,170.16,187.38,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-21",160.97,161.7,158.66,158.96,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-18",164.21,164.68,159.2,160.63,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-17",158.32,163.83,157.78,163.25,{"symbol":5,"time":1705,"open":1706,"high":574,"low":1707,"close":1708},"2025-07-16",158.33,156.16,158.64,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-15",161.51,162.24,157.59,157.68,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":586},"2025-07-14",161.45,162.85,159.46,{"symbol":5,"time":1721,"open":1722,"high":777,"low":1723,"close":1724},"2025-07-11",163.54,161.36,162.8,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":619,"close":1729},"2025-07-10",162.83,168.97,165.53,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":612},"2025-07-09",165.88,166.74,160.28,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-08",163.17,168.47,162.71,164.47,{"symbol":5,"time":1742,"open":1703,"high":1743,"low":1744,"close":1745},"2025-07-07",164.99,160.87,162.45,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1750},"2025-07-03",165.1,166.91,164.24,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":780},"2025-07-02",163.15,164.92,161.73,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":851},"2025-07-01",157.31,167.32,156.01,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1713},"2025-06-30",157.87,158.99,155.15,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1760,"close":1770},"2025-06-27",158.86,159.58,157.47,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-26",159.94,160.22,156.49,158.16,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-25",157.84,159.62,156.13,158.71,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-24",156.59,158.93,155.61,158.58,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-23",153.27,157.07,153.01,155.17,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-20",155.6,156.91,153.82,154.73,{"symbol":5,"time":1802,"open":1803,"high":1760,"low":1804,"close":1805},"2025-06-18",155.01,153.89,154.61,{"symbol":5,"time":1807,"open":1808,"high":1764,"low":1809,"close":1810},"2025-06-17",157.45,153.23,154.1,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-16",157.48,159.85,155.2,159.25,{"symbol":5,"time":1818,"open":1819,"high":607,"low":1819,"close":1820},"2025-06-13",156.06,156.89,{"symbol":5,"time":1822,"open":582,"high":1823,"low":1824,"close":1825},"2025-06-12",160.23,157.26,159.13,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-11",160.05,163.79,158.05,158.83,{"symbol":5,"time":1833,"open":1834,"high":1697,"low":1835,"close":1836},"2025-06-10",154.51,153.93,159.77,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-09",154.26,154.83,151.58,154.15,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-06",148.22,152.34,147.62,152.32,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-05",148.86,149.86,146.44,147.37,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-04",144.04,149,143,147.9,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-03",138.51,143.39,136.41,142.78,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-02",139.14,139.66,136.43,139.1,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-30",140.2,141.33,137.33,140.33,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-29",140.59,141.67,137.75,141.02,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-28",140.1,140.87,138.2,138.78,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-27",139.84,141.95,139.55,140.54,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-23",135.96,137.88,134.65,137,{"symbol":5,"time":1904,"open":1865,"high":1905,"low":1906,"close":1907},"2025-05-22",138.46,135.39,138.04,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-21",142.93,144.73,137.26,137.29,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-20",143.56,145.78,142.87,144.95,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-19",140.09,143.57,139.13,143.54,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-16",140.89,143.75,138,142.82,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-15",140.83,141.66,137.34,140.43,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1882,"close":1942},"2025-05-14",150.68,151.97,141.82,{"symbol":5,"time":1944,"open":592,"high":1945,"low":1946,"close":1940},"2025-05-13",155.95,150.61,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1781},"2025-05-12",152.88,156.53,151.5,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-09",153.69,154.99,148.74,148.99,{"symbol":5,"time":1959,"open":1815,"high":1960,"low":1961,"close":1962},"2025-05-08",156.5,151,153.29,{"symbol":5,"time":1964,"open":1965,"high":1954,"low":1966,"close":1967},"2025-05-07",149.6,146.72,153.3,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-06",149.83,153.32,143.65,146.2,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-05",151.81,154.43,151.18,152.3,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-02",154.85,156.31,152.41,153.48,{"symbol":5,"time":1987,"open":1988,"high":592,"low":1989,"close":1990},"2025-05-01",154.86,148.05,151.1,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1961,"close":1995},"2025-04-30",152.69,155.34,155.07,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-29",150.6,153.98,149.11,153.45,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-28",151.31,152.42,148.48,150.13,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-25",147.07,150.86,145.9,150.28,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":1940},"2025-04-24",147.59,150.74,146.21,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-23",149.17,154.17,146.13,147.06,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-22",142.83,143.85,137.79,143.61,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-21",142.24,142.41,137.49,141.22,{"symbol":5,"time":2038,"open":2039,"high":2039,"low":2040,"close":2041},"2025-04-17",149.32,143.5,143.91,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-16",149.09,151.49,147.52,148.44,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-15",150.22,152.48,148.38,149.15,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-14",149.28,151.8,146.8,150.92,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-11",144.89,146.91,140.64,145.55,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-10",152,152.96,140.32,143.22,{"symbol":5,"time":2073,"open":2074,"high":1714,"low":2075,"close":2076},"2025-04-09",140.91,135.97,157.02,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-08",157.91,159.03,142.57,144.49,{"symbol":5,"time":2084,"open":1852,"high":2085,"low":2086,"close":1793},"2025-04-07",160.33,146.06,{"symbol":5,"time":2088,"open":2089,"high":1740,"low":2090,"close":1800},"2025-04-04",163.75,154.35,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-03",172.44,173.89,166.11,167.69,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-02",169.69,174.61,169.11,174.37,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-01",176.92,177.65,170.66,171.24,{"symbol":5,"time":2110,"open":1619,"high":563,"low":2111,"close":2112},"2025-03-31",169.37,176.3,{"symbol":5,"time":2114,"open":2115,"high":2115,"low":2116,"close":2117},"2025-03-28",178.99,176.03,177.39,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-27",179.63,180.71,176.74,179.36,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-26",180.27,181.25,179.12,180.02,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2120,"close":2134},"2025-03-25",187.04,187.06,181.39,{"symbol":5,"time":2136,"open":433,"high":2137,"low":444,"close":2138},"2025-03-24",188.39,186.11,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-21",182.85,186.07,180,185.89,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-20",185.88,186.9,183.04,184.26,{"symbol":5,"time":2152,"open":2153,"high":2153,"low":2154,"close":2155},"2025-03-19",189.92,185.61,186.94,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-18",185.3,188.71,182.92,188.54,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-17",184.93,186.54,183.59,184.9,{"symbol":5,"time":2169,"open":908,"high":2170,"low":2171,"close":2172},"2025-03-14",185.53,182.03,185.19,{"symbol":5,"time":2174,"open":2175,"high":2175,"low":2176,"close":2177},"2025-03-13",185.47,180.11,181.43,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-12",185.07,186.89,182.97,185.42,{"symbol":5,"time":2185,"open":2137,"high":2186,"low":2187,"close":2188},"2025-03-11",189.1,180.67,183.48,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1532,"close":2193},"2025-03-10",189.12,193.01,188.78,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1509,"close":2198},"2025-03-07",184.28,191.83,191.63,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2175},"2025-03-06",184.88,188.9,183.67,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":446,"close":2208},"2025-03-05",183.05,186.15,185.85,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-04",184.73,185.59,179.28,183.57,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-03",187.72,189.16,184.06,184.85,{"symbol":5,"time":2222,"open":2223,"high":1499,"low":1437,"close":1541},"2025-02-28",187.91,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-27",189.48,190.54,184.66,186.5,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-26",191.11,193.02,189.08,190.95,{"symbol":5,"time":2237,"open":2238,"high":2238,"low":2239,"close":2240},"2025-02-25",195.69,190.24,190.97,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2232,"close":2245},"2025-02-24",192.29,195.49,194.75,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":1454,"close":2250},"2025-02-21",193.62,195.51,191.04,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-20",197,198.9,193.83,194.01,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2259,"close":2261},"2025-02-19",193.77,198.62,196.51,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-18",193.09,196.08,192.1,193.15,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":1566,"close":2272},"2025-02-14",198.26,200.28,193.44,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-13",197.91,198.08,195.29,196.05,{"symbol":5,"time":2280,"open":2260,"high":2281,"low":2282,"close":2283},"2025-02-12",199.79,195.28,197.82,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":1363,"close":2288},"2025-02-11",203.27,203.52,200.89,{"symbol":5,"time":2290,"open":2291,"high":335,"low":2292,"close":2293},"2025-02-10",209.63,204.93,206.97,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":258},"2025-02-07",211.67,205.41,{"symbol":5,"time":2299,"open":2300,"high":1294,"low":2301,"close":2302},"2025-02-06",218.1,208.19,209.96,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":341},"2025-02-05",201.9,206.31,201.69,{"symbol":5,"time":2309,"open":2276,"high":2310,"low":2311,"close":2312},"2025-02-04",201.7,196.99,200.04,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-03",196.5,200.9,195.99,199.11,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-31",201.66,204.1,200.72,201.36,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":276,"close":2329},"2025-01-30",201.63,202.89,201.78,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-29",201.61,202.34,195.91,198.07,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-28",207.95,208.64,202.9,203.43,{"symbol":5,"time":2343,"open":337,"high":2344,"low":346,"close":2345},"2025-01-27",207.78,207,{"symbol":5,"time":2347,"open":2348,"high":2348,"low":2349,"close":346},"2025-01-24",206.23,203.92,{"symbol":5,"time":2351,"open":288,"high":2352,"low":2353,"close":920},"2025-01-23",207.33,200.55,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":1397,"close":2358},"2025-01-22",205.51,207.16,205.42,{"symbol":5,"time":2360,"open":2281,"high":329,"low":2361,"close":2362},"2025-01-21",198,205.69,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-17",198.42,199.33,196.82,197.36,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-16",195.42,198.56,194.06,197.66,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-15",198.81,199.97,194.32,196.1,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-14",198.98,203.33,195.96,197.96,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-13",204,206.77,202.73,204.64,{"symbol":5,"time":2394,"open":1397,"high":2395,"low":2396,"close":2286},"2025-01-10",207.72,201.75,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-08",204.24,206.24,198.34,204.32,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-07",200.4,203.66,200.01,202.65,{"symbol":5,"time":2410,"open":1357,"high":2411,"low":2412,"close":2413},"2025-01-06",202.75,197.97,199.28,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-03",195.38,198.15,193.5,197.39,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-02",198.82,198.94,194.29,195.12,{"symbol":5,"time":2427,"open":2401,"high":2428,"low":2429,"close":2261},"2024-12-31",199.27,195.45,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-30",197.05,198.35,194.63,197.45,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-27",198.86,201.43,198.25,199.39,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":1364,"close":2446},"2024-12-26",198.44,200.63,200.25,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":1572,"close":2451},"2024-12-24",198.02,200.12,199.99,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2318},"2024-12-23",197.2,199.44,195.37,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-20",191.81,200.14,191.44,197.27,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-19",190.57,193.2,188.87,191.52,{"symbol":5,"time":2470,"open":2253,"high":2471,"low":1560,"close":2240},"2024-12-18",198.78,{"symbol":5,"time":2473,"open":2380,"high":2474,"low":2475,"close":2476},"2024-12-17",201,196.01,196.64,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-16",199.36,200.61,196.69,197.09,{"symbol":5,"time":2484,"open":2407,"high":2485,"low":2361,"close":2486},"2024-12-13",200.94,199.06,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2428,"close":2491},"2024-12-12",199.65,202.32,200.37,{"symbol":5,"time":2493,"open":285,"high":2494,"low":2495,"close":2496},"2024-12-11",205.36,200.08,201.07,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":1397,"close":354},"2024-12-10",206.53,210.02,{"symbol":5,"time":2502,"open":2503,"high":2302,"low":2504,"close":2505},"2024-12-09",202.59,201.58,206.44,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-06",201.42,203.29,199.02,202.63,{"symbol":5,"time":2513,"open":2514,"high":2384,"low":2515,"close":2516},"2024-12-05",202.69,198.54,199.93,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2510,"close":2521},"2024-12-04",201.4,204.43,203.17,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-12-03",201.45,202.37,198.2,200.58,{"symbol":5,"time":2529,"open":927,"high":2530,"low":2531,"close":2532},"2024-12-02",203.3,198.95,201.79,{"symbol":5,"time":2534,"open":2333,"high":2535,"low":2536,"close":1399},"2024-11-29",202.66,200.38,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2439},"2024-11-27",202.06,204.3,200.8,{"symbol":5,"time":2543,"open":2544,"high":2490,"low":2545,"close":2546},"2024-11-26",201.1,198.48,201.23,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-25",203.48,206.96,203.14,204.02,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-22",197.03,203.02,196.33,201.82,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":272},"2024-11-21",195.17,197.93,191.82,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-20",191.35,194.46,190.17,194.38,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2572,"close":2574},"2024-11-19",189.05,194.48,191.33,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2250},"2024-11-18",191.41,194.35,187.62,{"symbol":5,"time":2581,"open":2582,"high":2582,"low":2583,"close":2584},"2024-11-15",202.02,189.63,192.68,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-14",211.04,212.27,202.17,202.94,{"symbol":5,"time":2592,"open":1251,"high":2593,"low":2530,"close":2594},"2024-11-13",217.41,211.51,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-12",217.54,219.83,213.4,213.57,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-11",219.55,221.54,216.91,216.99,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-08",217.47,222.04,216.74,219.23,{"symbol":5,"time":2614,"open":2610,"high":2615,"low":2616,"close":2617},"2024-11-07",225.91,217.09,217.68,{"symbol":5,"time":2619,"open":2620,"high":2620,"low":2621,"close":2622},"2024-11-06",222.01,213.09,221.25,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2338,"close":2627},"2024-11-05",208.98,213.79,212.87,{"symbol":5,"time":2629,"open":2630,"high":318,"low":1370,"close":2631},"2024-11-04",203.25,210.19,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2634,"close":2636},"2024-11-01",205.94,210.28,209.16,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2639,"close":2641},"2024-10-31",200.3,211.42,205.82,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-30",215.44,219.1,214.21,216.04,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-29",216.41,217.5,215.02,216.34,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2597},"2024-10-28",217.45,218.6,215,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-25",213.25,217.51,213,214.63,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-24",223.97,224.32,209.17,211.71,{"symbol":5,"time":2672,"open":2673,"high":212,"low":2674,"close":2675},"2024-10-23",228.79,225.93,228.31,{"symbol":5,"time":2677,"open":2678,"high":940,"low":2679,"close":2680},"2024-10-22",228.04,223,228.3,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-21",235.03,235.32,230.16,231.19,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-18",235.08,237.21,232.05,236.69,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-17",235.54,236.45,232.89,233.89,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-16",231.37,233.72,229.8,233.06,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-15",233.8,237.34,231.84,232.98,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-14",229.28,233.57,228.66,233.22,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-11",229.97,232.49,228.96,229.26,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":1068,"close":2727},"2024-10-10",227,232.85,230.25,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2673},"2024-10-09",227.52,229.88,226.6,{"symbol":5,"time":2734,"open":1143,"high":2735,"low":1143,"close":2736},"2024-10-08",227.79,226.72,{"symbol":5,"time":2738,"open":1161,"high":2739,"low":2740,"close":2741},"2024-10-07",227.48,224.41,225.36,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-04",230.88,231.06,228.01,229.84,{"symbol":5,"time":2749,"open":2750,"high":2750,"low":2751,"close":2752},"2024-10-03",230.79,226.82,227.4,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":219,"close":2757},"2024-10-02",229.94,233.91,231.76,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2745,"close":2701},"2024-10-01",236.28,237.13,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2764,"close":228},"2024-09-30",233.61,237.3,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-27",237.02,237.26,233.37,234.79,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-26",234.77,236.99,233.21,236.23,{"symbol":5,"time":2779,"open":2780,"high":2780,"low":1188,"close":2781},"2024-09-25",238.56,231.71,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-24",241.36,241.88,237.35,239.57,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-23",244.6,245.2,240.28,240.73,{"symbol":5,"time":2795,"open":972,"high":2796,"low":2797,"close":2798},"2024-09-20",243.33,239.02,242.12,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-19",247.45,248.03,243.65,244.62,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-18",240.85,246.36,238.82,242.67,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":158},"2024-09-17",242.1,243.89,238.11,{"symbol":5,"time":2817,"open":242,"high":2818,"low":954,"close":2819},"2024-09-16",242.04,239.38,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":201},"2024-09-13",238.97,240.62,237.19,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-12",237.32,239.74,234.5,238.4,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2765},"2024-09-11",234.47,237.74,230.24,{"symbol":5,"time":2837,"open":1015,"high":1018,"low":2838,"close":2839},"2024-09-10",230.46,235.2,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-09-09",244.89,245.57,238.98,240.87,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-06",248.2,249.44,241.95,243.07,{"symbol":5,"time":2853,"open":2854,"high":2854,"low":2855,"close":2856},"2024-09-05",249.54,244.4,248.14,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-04",249.32,250.46,246.41,248.84,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-03",249.03,252.69,247.04,248.81,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-30",251.01,251.96,246.85,251.55,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-29",249.21,252.88,248.17,250.79,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-28",248.47,250.78,246.13,247.55,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-27",247.18,248.89,245.56,248.6,{"symbol":5,"time":2894,"open":2849,"high":2895,"low":2896,"close":2897},"2024-08-26",249.97,246.97,247.86,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-23",247.85,249.85,245.82,248.93,{"symbol":5,"time":2905,"open":2906,"high":2906,"low":2907,"close":2908},"2024-08-22",248.68,244.24,244.96,{"symbol":5,"time":2910,"open":2886,"high":2911,"low":2912,"close":2913},"2024-08-21",248.21,245.49,247,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":163,"close":2918},"2024-08-20",243.11,247.4,246.94,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2916},"2024-08-19",240.21,243.48,238.65,{"symbol":5,"time":2925,"open":2926,"high":1029,"low":2927,"close":2928},"2024-08-16",239.88,238.17,239.63,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-15",238.9,241.26,238.24,240.91,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-14",239.46,240.47,236.02,236.21,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-13",233.02,239.18,232.61,238.44,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-12",235.82,236.79,230.81,231.46,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":950},"2024-08-09",236.26,238.01,234.61,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-08",229.66,236.29,229.17,236.07,{"symbol":5,"time":2965,"open":2966,"high":2966,"low":2967,"close":2968},"2024-08-07",240.31,229.49,229.62,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2769},"2024-08-06",236.27,241.11,233.85,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2701,"close":944},"2024-08-05",234.88,237.5,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-02",245.19,246.59,236.89,241.78,{"symbol":5,"time":2985,"open":2986,"high":2895,"low":2987,"close":2988},"2024-08-01",246.7,246.53,248.36,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-31",246.42,249.4,245.72,246.23,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":2843},"2024-07-30",239.11,246.27,238.58,{"symbol":5,"time":3001,"open":1025,"high":1025,"low":231,"close":3002},"2024-07-29",237.25,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-26",235.58,239.95,233.99,239.67,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":2744,"close":3013},"2024-07-25",237.04,239.07,232.29,{"symbol":5,"time":3015,"open":997,"high":2934,"low":3016,"close":3017},"2024-07-24",236.32,238.75,{"symbol":5,"time":3019,"open":972,"high":3020,"low":2999,"close":3021},"2024-07-23",243.17,238.79,{"symbol":5,"time":3023,"open":3024,"high":2861,"low":3025,"close":3026},"2024-07-22",239.86,230.27,245.23,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":2620,"close":3031},"2024-07-19",226.04,226.53,224.57,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-18",228.45,231.3,223.67,224.85,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":1188,"close":3042},"2024-07-17",231.78,237.41,230.29,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-16",227.83,234.33,227.37,232.97,{"symbol":5,"time":3050,"open":1114,"high":3051,"low":3052,"close":3053},"2024-07-15",227.26,223.95,225.89,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-12",220.8,224.97,218.44,224.17,{"symbol":5,"time":3061,"open":2658,"high":3062,"low":3063,"close":3064},"2024-07-11",219.85,214.02,219.44,{"symbol":5,"time":3066,"open":3067,"high":1218,"low":3068,"close":3069},"2024-07-10",213.26,209.07,211.98,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":1253},"2024-07-09",209.33,213.3,208.86,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-08",208.56,209.62,207.07,208.94,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-05",207.42,208.5,205.06,208.1,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":303},"2024-07-03",208.43,208.59,206.39,{"symbol":5,"time":3093,"open":347,"high":3094,"low":3095,"close":3096},"2024-07-02",209.92,206.95,207.47,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-01",212.64,214.76,208.03,208.49,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-28",213.45,214.77,209.59,211.44,{"symbol":5,"time":3110,"open":3111,"high":2621,"low":1274,"close":3112},"2024-06-27",210.48,212.75,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-26",210.97,211.9,208.85,211.18,{"symbol":5,"time":3120,"open":253,"high":3121,"low":3122,"close":2640},"2024-06-25",215.16,209.87,{"symbol":5,"time":3124,"open":3125,"high":1241,"low":3126,"close":1285},"2024-06-24",217.23,213.46,{"symbol":5,"time":3128,"open":3129,"high":1306,"low":1218,"close":3130},"2024-06-21",215.31,216.25,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-06-20",210.52,214.28,209.61,214.19,{"symbol":5,"time":3138,"open":3139,"high":3130,"low":3140,"close":3141},"2024-06-18",214.04,212.15,212.83,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-06-17",211.83,213.74,209.76,213.32,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3112},"2024-06-14",212.8,213.38,210.79,{"symbol":5,"time":3154,"open":3155,"high":2617,"low":3156,"close":3157},"2024-06-13",216.24,212.97,213.96,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-12",218.58,220.48,215.57,217.46,{"symbol":5,"time":3165,"open":3134,"high":3166,"low":3167,"close":3168},"2024-06-11",215.74,212.52,215.51,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-10",216.9,216.96,213.92,215.83,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":2612},"2024-06-07",218.78,220.23,215.72,{"symbol":5,"time":3181,"open":3182,"high":3182,"low":3183,"close":3184},"2024-06-06",221.12,217.73,220.49,{"symbol":5,"time":3186,"open":3187,"high":1217,"low":3188,"close":3189},"2024-06-05",217.59,215.45,218.9,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-04",216.17,217.35,212.34,217.18,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":1291},"2024-06-03",220.86,222.17,214.81,{"symbol":5,"time":3202,"open":3203,"high":1138,"low":3204,"close":3205},"2024-05-31",222.81,216.65,219.09,{"symbol":5,"time":3207,"open":3208,"high":1167,"low":1305,"close":3209},"2024-05-30",223.53,222.45,{"symbol":5,"time":3211,"open":1194,"high":3212,"low":3213,"close":1316},"2024-05-29",225.57,222.87,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-28",229.79,230.41,224.88,226.71,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-24",227.46,229.92,226.93,229.6,{"symbol":5,"time":3227,"open":2751,"high":3228,"low":3229,"close":3230},"2024-05-23",229.42,223.36,227.09,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-22",229.38,230.85,225.26,226.03,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3233},"2024-05-21",229.27,229.59,226.75,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-20",231.25,231.89,229.45,230.09,{"symbol":5,"time":3249,"open":246,"high":3250,"low":2745,"close":3251},"2024-05-17",235.79,231.18,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":246},"2024-05-16",233.07,236.72,232.1,{"symbol":5,"time":3258,"open":3259,"high":3250,"low":3260,"close":986},"2024-05-15",233.71,231.81,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-14",230.59,231.64,228.43,231.14,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-13",234.17,236.16,229.01,229.04,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-10",230.92,234.74,230.06,234.08,{"symbol":5,"time":3280,"open":219,"high":3281,"low":3282,"close":3283},"2024-05-09",229.54,227.3,229.2,{"symbol":5,"time":3285,"open":2715,"high":1165,"low":3286,"close":3287},"2024-05-08",226.89,227.88,{"symbol":5,"time":3289,"open":219,"high":3290,"low":3291,"close":3292},"2024-05-07",230.28,226.95,229.14,{"symbol":5,"time":3294,"open":3057,"high":1161,"low":3295,"close":3296},"2024-05-06",224.44,227.04,{"symbol":5,"time":3298,"open":3208,"high":1064,"low":3299,"close":3300},"2024-05-03",222.98,223.37,{"symbol":5,"time":3302,"open":1060,"high":3303,"low":3304,"close":3305},"2024-05-02",232.88,221.33,222.14,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-01",231.91,237.56,229.58,232.94,{"symbol":5,"time":3313,"open":3269,"high":3314,"low":2952,"close":3315},"2024-04-30",235.99,231.77,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-29",236.55,237.82,234.27,235.48,{"symbol":5,"time":3323,"open":217,"high":3324,"low":217,"close":2976},"2024-04-26",236.93,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-25",239.32,239.89,232.42,233.98,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-24",238.3,244.27,237.7,240.84,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-23",235.95,239.92,232.12,238.62,{"symbol":5,"time":3344,"open":3345,"high":2710,"low":3346,"close":212},"2024-04-22",230.36,228,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":1166,"close":3351},"2024-04-19",227.54,229.85,228.09,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-18",225.19,230.52,222.71,227.17,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-17",230.56,231.58,226.88,227.25,{"symbol":5,"time":3365,"open":3366,"high":1171,"low":206,"close":3292},"2024-04-16",232.32,{"symbol":5,"time":3368,"open":3324,"high":3324,"low":3369,"close":3370},"2024-04-15",230.14,231.16,{"symbol":5,"time":3372,"open":3373,"high":3324,"low":3374,"close":3375},"2024-04-12",235.35,232.86,234.23,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-11",240.34,242.05,236.87,238.02,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-10",239.06,241.76,236.53,239.41,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-09",244.35,247.01,244.25,245.33,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-08",241.48,242.97,239.58,241.5,{"symbol":5,"time":3401,"open":2797,"high":3402,"low":3403,"close":3404},"2024-04-05",241.94,238.03,241.45,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-04",245.08,246.04,238.31,238.53,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":2850,"close":3415},"2024-04-03",245.05,246,242.98,{"symbol":5,"time":3417,"open":1030,"high":3418,"low":3419,"close":3420},"2024-04-02",247.31,242.3,245.51,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-01",253.33,253.84,247.6,248.87,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-03-28",252.71,253.77,247.96,252.89,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-03-27",250.32,252.7,249.05,252.57,{"symbol":5,"time":3440,"open":2901,"high":3441,"low":3442,"close":3443},"2024-03-26",250.37,247.48,247.74,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-03-25",254.1,254.54,248.13,248.88,{"symbol":5,"time":3451,"open":3452,"high":3452,"low":3453,"close":3454},"2024-03-22",254.8,251.19,252.41,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-21",254.13,256.29,252.31,254.56,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-03-20",254.19,255.35,251.22,252.72,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-03-19",253.32,256.34,251.95,254.16,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-03-18",253.98,254.96,252.17,253.87,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3481,"close":3429},"2024-03-15",250.58,255.07,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-03-14",255.11,256.76,252.05,254.26,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-13",259.67,261.72,255.42,255.65,{"symbol":5,"time":3496,"open":92,"high":3497,"low":3498,"close":3499},"2024-03-12",261.66,256.49,259.1,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-11",256.24,259.16,254.48,258.58,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":94},"2024-03-08",259.64,261.73,257.17,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":128},"2024-03-07",255.27,259.53,254.31,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-06",251.45,257.25,251.07,252.97,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-05",250,251.25,247.09,250.2,{"symbol":5,"time":3529,"open":3530,"high":3423,"low":3531,"close":3532},"2024-03-04",251.05,250.01,251.56,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-01",246.48,252.95,244,252.45,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-02-29",250.02,250.05,246.19,247.16,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3547,"close":3549},"2024-02-28",248.55,252.51,250.31,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":2862},"2024-02-27",248.1,249.61,245.7,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3442},"2024-02-26",247.59,248.92,246.38,{"symbol":5,"time":3561,"open":2906,"high":152,"low":3562,"close":3563},"2024-02-23",245.83,247.26,{"symbol":5,"time":3565,"open":3566,"high":3524,"low":3567,"close":3568},"2024-02-22",238.47,238.42,247.33,{"symbol":5,"time":3570,"open":3276,"high":3571,"low":3572,"close":3573},"2024-02-21",237.73,230.71,237.28,{"symbol":5,"time":3575,"open":3576,"high":237,"low":3577,"close":960},"2024-02-20",236.68,234.12,{"symbol":5,"time":3579,"open":3580,"high":2850,"low":3581,"close":3582},"2024-02-16",241.43,237.9,238.6,{"symbol":5,"time":3584,"open":2850,"high":3585,"low":3586,"close":186},"2024-02-15",243.61,238.07,{"symbol":5,"time":3588,"open":2679,"high":3589,"low":2679,"close":3590},"2024-02-14",243.82,243.47,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-13",214.78,217.17,212.9,215.27,{"symbol":5,"time":3598,"open":1200,"high":1318,"low":3599,"close":3600},"2024-02-12",217.08,217.88,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-09",217.55,222.21,216.18,218.2,{"symbol":5,"time":3608,"open":3609,"high":1219,"low":3610,"close":3611},"2024-02-08",213.54,212.12,217,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3150,"close":3616},"2024-02-07",216,216.32,214.34,{"symbol":5,"time":3618,"open":335,"high":3619,"low":3620,"close":3621},"2024-02-06",215.58,209.13,215.41,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":261,"close":3626},"2024-02-05",210.06,212.39,210.71,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-02",209.56,212.08,208.47,210.75,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-01",207.9,211.57,205.38,211.3,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":1386,"close":338},"2024-01-31",216.13,217.4,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3599},"2024-01-30",217.9,220.63,216.76,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-01-29",215.59,218.21,214.54,218.02,{"symbol":5,"time":3655,"open":2606,"high":3656,"low":3166,"close":3657},"2024-01-26",219.47,216.09,{"symbol":5,"time":3659,"open":3660,"high":1296,"low":3661,"close":3662},"2024-01-25",214.8,212.66,215.5,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":1327,"close":3667},"2024-01-24",214.58,217.14,212.88,{"symbol":5,"time":3669,"open":3670,"high":3606,"low":3671,"close":3672},"2024-01-23",216.2,211.82,213.53,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-22",216.37,219.32,215.82,217.75,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-19",213.36,215.61,212.25,215.39,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-18",208.82,213.71,207.31,213.19,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-17",210.62,212.21,209.37,210.91,{"symbol":5,"time":3698,"open":3699,"high":3147,"low":3700,"close":3701},"2024-01-16",211.43,209.42,212.7,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-12",215.92,216.82,211.68,213.85,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-11",215.97,217.02,208.66,213.95,{"symbol":5,"time":3715,"open":3716,"high":3716,"low":3717,"close":3718},"2024-01-10",221.91,213.01,217.13,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-09",221.56,227.95,220.41,221.75,{"symbol":5,"time":3726,"open":3161,"high":3727,"low":3728,"close":3729},"2024-01-08",224.35,219.17,224.06,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":1313},"2024-01-05",218.59,222.03,216.59,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":1087},"2024-01-04",219.11,221.45,217.76,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":1310},"2024-01-03",228.88,230.42,219.96,{"symbol":5,"time":3746,"open":2960,"high":3747,"low":3748,"close":3749},"2024-01-02",232.68,227.72,230.39,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-12-29",231.13,232.99,229.06,231.38,{"symbol":5,"time":3757,"open":3758,"high":3330,"low":3759,"close":3760},"2023-12-28",232.44,230.68,232.73,{"symbol":5,"time":3762,"open":3763,"high":2945,"low":3240,"close":1191},"2023-12-27",231.33,{"symbol":5,"time":3765,"open":3766,"high":3266,"low":3767,"close":3768},"2023-12-26",229.24,228.54,231.03,{"symbol":5,"time":3770,"open":3749,"high":3771,"low":2739,"close":3233},"2023-12-22",231.43,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":1203,"close":3776},"2023-12-21",226.34,229.41,229.33,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":1316},"2023-12-20",229,230.89,224.86,{"symbol":5,"time":3783,"open":1064,"high":3784,"low":3785,"close":3786},"2023-12-19",230.37,226.09,228.86,{"symbol":5,"time":3788,"open":3789,"high":3789,"low":3790,"close":3791},"2023-12-18",227.7,224.51,225.97,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":2736},"2023-12-15",228.03,229.72,225.66,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3799,"close":3801},"2023-12-14",226.73,234.92,230.55,{"symbol":5,"time":3803,"open":3645,"high":3804,"low":3805,"close":3806},"2023-12-13",226.4,217.1,225.95,{"symbol":5,"time":3808,"open":3711,"high":3809,"low":3810,"close":1307},"2023-12-12",218.12,215.67,{"symbol":5,"time":3812,"open":3813,"high":2597,"low":3814,"close":3815},"2023-12-11",215.86,214.91,216.31,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-08",214.39,216.22,213.37,215.28,{"symbol":5,"time":3823,"open":3819,"high":3815,"low":3824,"close":3825},"2023-12-07",213.06,214.99,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3650},"2023-12-06",216.07,218.75,215.06,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3112,"close":3835},"2023-12-05",214.87,215.4,214.31,{"symbol":5,"time":3837,"open":1273,"high":3838,"low":1244,"close":1284},"2023-12-04",217.36,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":2605},"2023-12-01",214,217.26,211.99,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-30",213.97,214.93,210.65,214.1,{"symbol":5,"time":3851,"open":3852,"high":3130,"low":3853,"close":3854},"2023-11-29",212.78,212,213.81,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":318},"2023-11-28",209.88,213.65,209.12,{"symbol":5,"time":3861,"open":3862,"high":3707,"low":3863,"close":3864},"2023-11-27",210.77,210.68,210.73,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-24",209.47,212.02,208.15,212.01,{"symbol":5,"time":3872,"open":3687,"high":313,"low":3873,"close":3874},"2023-11-22",207.68,209.52,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-21",205.66,209.43,204.83,207.45,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-20",204.38,206.55,201.56,205.29,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-17",206.15,206.82,203.39,204.79,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3892},"2023-11-16",205.46,206.41,202,{"symbol":5,"time":3899,"open":2527,"high":1385,"low":3900,"close":3901},"2023-11-15",200.2,205.83,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-11-14",198.27,202.58,197.37,200.48,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-11-13",194.67,194.81,191.45,193.67,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":1456,"close":3918},"2023-11-10",192.91,196.74,195.98,{"symbol":5,"time":3920,"open":3921,"high":3921,"low":3922,"close":3923},"2023-11-09",201.01,191.78,191.91,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-08",200.15,201.3,198.31,199.76,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":2495},"2023-11-07",198.22,201.39,196.35,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-11-06",196.67,200.65,195.19,198.4,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":2454},"2023-11-03",194.13,199.83,192.42,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3948,"close":1567},"2023-11-02",181.03,191.53,{"symbol":5,"time":3951,"open":385,"high":429,"low":3952,"close":3953},"2023-11-01",167.42,180.01,{"symbol":5,"time":3955,"open":819,"high":3956,"low":3957,"close":3958},"2023-10-31",181.4,177.52,180.83,{"symbol":5,"time":3960,"open":420,"high":477,"low":713,"close":3961},"2023-10-30",177.16,{"symbol":5,"time":3963,"open":3964,"high":1556,"low":1607,"close":3965},"2023-10-27",185.1,179.94,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3968,"close":3970},"2023-10-26",181.22,186.58,184.42,{"symbol":5,"time":3972,"open":2203,"high":3973,"low":3974,"close":3968},"2023-10-25",186,178.43,{"symbol":5,"time":3976,"open":2188,"high":3977,"low":2149,"close":1462},"2023-10-24",187.34,{"symbol":5,"time":3979,"open":3980,"high":2147,"low":3981,"close":3982},"2023-10-23",183.68,182.79,183.71,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-20",186.56,187.45,184.24,184.36,{"symbol":5,"time":3990,"open":1472,"high":3991,"low":3992,"close":3993},"2023-10-19",190.87,186.05,186.75,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-18",197.31,199.09,188.79,188.95,{"symbol":5,"time":4001,"open":4002,"high":2639,"low":3934,"close":4003},"2023-10-17",196.88,199,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":2383},"2023-10-16",200.73,201.92,197.01,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4011,"close":2479},"2023-10-13",197.15,200.59,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-12",204.09,204.6,196.4,197.61,{"symbol":5,"time":4020,"open":279,"high":337,"low":279,"close":4021},"2023-10-11",204.56,{"symbol":5,"time":4023,"open":2479,"high":4024,"low":2422,"close":4025},"2023-10-10",203.91,201.51,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-10-09",197.07,200.54,196.73,199.54,{"symbol":5,"time":4033,"open":4002,"high":2460,"low":4034,"close":1357},"2023-10-06",196.57,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":2283},"2023-10-05",196.2,198.29,193.94,{"symbol":5,"time":4041,"open":4042,"high":2311,"low":4043,"close":4044},"2023-10-04",192.23,190.48,196.43,{"symbol":5,"time":4046,"open":4047,"high":1679,"low":1589,"close":4048},"2023-10-03",192.56,190.73,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":2198,"close":4053},"2023-10-02",196.24,196.72,193.88,{"symbol":5,"time":4055,"open":2413,"high":2544,"low":1650,"close":4056},"2023-09-29",196.75,{"symbol":5,"time":4058,"open":4059,"high":2582,"low":4060,"close":4061},"2023-09-28",201.97,197.23,197.7,{"symbol":5,"time":4063,"open":3933,"high":4064,"low":3933,"close":4065},"2023-09-27",204.44,202.21,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":2480,"close":4070},"2023-09-26",202.24,205.14,200.98,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-09-25",198.04,202.51,197.5,202.39,{"symbol":5,"time":4078,"open":1667,"high":4079,"low":2385,"close":4080},"2023-09-22",201.24,198.75,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-09-21",204.08,205.25,197.64,199.18,[4088,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4158,4163,4168,4173,4178,4183,4188,4191,4196,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4354,4359,4363,4368,4373,4377,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4440,4445,4450,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4507,4512,4517,4522,4526,4530,4535,4540,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4827,4832,4837,4842,4847,4852,4857,4862,4866,4871,4875,4880,4885,4890,4895,4900,4905,4909,4912,4917,4922,4926,4930,4933,4937,4941,4946,4949,4954,4959,4964,4969,4973,4978,4983,4987,4991,4995,5000,5005,5010,5014,5019,5023,5028,5033,5038,5043,5048,5052,5057,5062,5067,5072,5077,5082,5087,5092,5096,5100,5105,5108,5113,5118,5123,5128,5132,5134,5138,5143,5148,5152,5157,5161,5166,5171,5176,5179,5184,5189,5194,5199,5202,5207,5212,5217,5221,5226,5230,5235,5239,5244,5249,5254,5259,5264,5269,5274,5278,5282,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5335,5340,5345,5350,5355,5359],{"symbol":4089,"time":26,"open":4090,"high":4091,"low":4092,"close":4093},"SPY",761.31,762,757.97,761.69,{"symbol":4089,"time":31,"open":4095,"high":4096,"low":4097,"close":4098},763.15,763.57,759.96,762.6,{"symbol":4089,"time":37,"open":4100,"high":4101,"low":4102,"close":4103},759.5,761.67,749.6,754.05,{"symbol":4089,"time":43,"open":4105,"high":4106,"low":4107,"close":4108},760.12,760.35,756.15,757.39,{"symbol":4089,"time":49,"open":4110,"high":4111,"low":4112,"close":4113},759,763.52,757.93,760.88,{"symbol":4089,"time":55,"open":4115,"high":4116,"low":4117,"close":4118},764.72,766.38,763.6,764.29,{"symbol":4089,"time":61,"open":4120,"high":4121,"low":4122,"close":4123},758.03,760.11,756.64,757.83,{"symbol":4089,"time":67,"open":4125,"high":4126,"low":4127,"close":4128},764.08,764.47,760.94,762.4,{"symbol":4089,"time":73,"open":4130,"high":4131,"low":4132,"close":4133},769.07,769.7,765.14,765.96,{"symbol":4089,"time":79,"open":4135,"high":4136,"low":4137,"close":4138},772.01,772.87,769,770.19,{"symbol":4089,"time":85,"open":4140,"high":4141,"low":4142,"close":4143},767.9,774.03,767.45,773.17,{"symbol":4089,"time":91,"open":4145,"high":4146,"low":4147,"close":4148},762.45,766.43,761.73,765.16,{"symbol":4089,"time":97,"open":4150,"high":4151,"low":4152,"close":4153},762.01,764.67,759.48,761.78,{"symbol":4089,"time":103,"open":4155,"high":4156,"low":4115,"close":4157},767.33,768,767.05,{"symbol":4089,"time":109,"open":4159,"high":4160,"low":4161,"close":4162},771.76,775.3,768.31,769.35,{"symbol":4089,"time":115,"open":4164,"high":4165,"low":4166,"close":4167},768.5,772.36,767.16,771.1,{"symbol":4089,"time":121,"open":4169,"high":4170,"low":4171,"close":4172},764.73,767.35,763.93,766.08,{"symbol":4089,"time":127,"open":4174,"high":4175,"low":4176,"close":4177},766.16,766.78,763.05,765.91,{"symbol":4089,"time":133,"open":4179,"high":4180,"low":4181,"close":4182},764.78,765.22,762.08,763.47,{"symbol":4089,"time":139,"open":4184,"high":4185,"low":4186,"close":4187},766.05,767.85,764.17,765.72,{"symbol":4089,"time":145,"open":4133,"high":4189,"low":4190,"close":4098},768.15,762.04,{"symbol":4089,"time":150,"open":4192,"high":4193,"low":4194,"close":4195},770.36,772.47,768.1,769.06,{"symbol":4089,"time":155,"open":4197,"high":4198,"low":4199,"close":4142},768.7,769.5,766.92,{"symbol":4089,"time":161,"open":4201,"high":4202,"low":4203,"close":4204},776.18,776.78,772.51,772.67,{"symbol":4089,"time":167,"open":4206,"high":4207,"low":4208,"close":4209},778.54,778.8,775.43,776.34,{"symbol":4089,"time":173,"open":4211,"high":4212,"low":4213,"close":4214},774.87,779.37,774.11,777.88,{"symbol":4089,"time":179,"open":4216,"high":4217,"low":4218,"close":4219},774.71,774.9,771.28,772.49,{"symbol":4089,"time":185,"open":4221,"high":4222,"low":4223,"close":4224},774.53,774.61,769.2,770.56,{"symbol":4089,"time":191,"open":4226,"high":4227,"low":4228,"close":4229},772.6,775.05,771.62,773.03,{"symbol":4089,"time":197,"open":4231,"high":4232,"low":4233,"close":4234},771.02,773.92,769.61,773.26,{"symbol":4089,"time":203,"open":4236,"high":4237,"low":4238,"close":4239},770.21,771.82,767.46,768.56,{"symbol":4089,"time":209,"open":4241,"high":4242,"low":4243,"close":4244},775.85,776.85,769.51,769.79,{"symbol":4089,"time":215,"open":4246,"high":4247,"low":4248,"close":4249},760.63,773.41,760.52,771.33,{"symbol":4089,"time":221,"open":4251,"high":4252,"low":4253,"close":4254},749.44,758.58,748.8,757.67,{"symbol":4089,"time":227,"open":4256,"high":4257,"low":4258,"close":4259},744.68,748.9,737.68,747.03,{"symbol":4089,"time":233,"open":4261,"high":4262,"low":4263,"close":4264},736.05,742.45,734.59,741.69,{"symbol":4089,"time":239,"open":4266,"high":4267,"low":4268,"close":4269},739.97,742.68,729.1,729.46,{"symbol":4089,"time":245,"open":4271,"high":4272,"low":4273,"close":4274},739.19,742.79,735.98,740.86,{"symbol":4089,"time":251,"open":4276,"high":4277,"low":4278,"close":4279},744.91,745.53,735.87,739.09,{"symbol":4089,"time":257,"open":4281,"high":4282,"low":4283,"close":4284},738.51,743.72,737.29,738.93,{"symbol":4089,"time":263,"open":4286,"high":4287,"low":4288,"close":4289},739.37,742.56,735.21,738.18,{"symbol":4089,"time":269,"open":4291,"high":4292,"low":4293,"close":4294},746.62,750.02,746.37,747.41,{"symbol":4089,"time":275,"open":4296,"high":4297,"low":4298,"close":4299},746.29,749.04,744.18,748.28,{"symbol":4089,"time":281,"open":4301,"high":4302,"low":4303,"close":4304},747.06,748.73,741.51,742.09,{"symbol":4089,"time":287,"open":4306,"high":4307,"low":4308,"close":4309},742.08,747.29,740.8,743.29,{"symbol":4089,"time":293,"open":4311,"high":4312,"low":4313,"close":4314},752.76,754.57,747.88,750.72,{"symbol":4089,"time":299,"open":4316,"high":4317,"low":4318,"close":4319},754.24,755.58,750.2,754.81,{"symbol":4089,"time":305,"open":4321,"high":4322,"low":4323,"close":4324},750.91,753.34,748.66,751.83,{"symbol":4089,"time":311,"open":4326,"high":4327,"low":4328,"close":4329},752.47,753.91,748,749.17,{"symbol":4089,"time":317,"open":4331,"high":4332,"low":4333,"close":4334},752.05,755.42,748.1,754.95,{"symbol":4089,"time":322,"open":4336,"high":4337,"low":4338,"close":4339},747.35,751.97,745.59,751.71,{"symbol":4089,"time":328,"open":4341,"high":4342,"low":4343,"close":4344},743.16,746.15,739.51,745.4,{"symbol":4089,"time":334,"open":4346,"high":4347,"low":4348,"close":4349},750.22,750.96,745.21,747.71,{"symbol":4089,"time":340,"open":4351,"high":4352,"low":4294,"close":4353},748.74,752.41,751.28,{"symbol":4089,"time":345,"open":4355,"high":4356,"low":4357,"close":4358},747.4,751.31,740.03,744.78,{"symbol":4089,"time":351,"open":4360,"high":4251,"low":4361,"close":4362},745,742.38,745.76,{"symbol":4089,"time":356,"open":4364,"high":4365,"low":4366,"close":4367},741.29,748.02,740.89,746.77,{"symbol":4089,"time":362,"open":4369,"high":4370,"low":4371,"close":4372},736.53,741.56,732.09,741,{"symbol":4089,"time":368,"open":4374,"high":4369,"low":4375,"close":4376},728.95,716.58,728.99,{"symbol":4089,"time":373,"open":4378,"high":4286,"low":4379,"close":4380},738.91,729.6,734.3,{"symbol":4089,"time":379,"open":4382,"high":4383,"low":4384,"close":4385},735.17,739.95,730.84,733.24,{"symbol":4089,"time":384,"open":4387,"high":4388,"low":4389,"close":4390},733.81,739.63,732.3,733.58,{"symbol":4089,"time":390,"open":4392,"high":4393,"low":4394,"close":4395},747.7,750.18,743.13,744.39,{"symbol":4089,"time":396,"open":4397,"high":4398,"low":4399,"close":4400},747.76,748.23,743.86,746.74,{"symbol":4089,"time":402,"open":4402,"high":4403,"low":4404,"close":4405},751.29,752.15,739.22,740.96,{"symbol":4089,"time":407,"open":4407,"high":4408,"low":4409,"close":4410},754.55,755.44,749.88,750.33,{"symbol":4089,"time":413,"open":4412,"high":4413,"low":4414,"close":4415},751.85,756.68,751.76,754.83,{"symbol":4089,"time":419,"open":4417,"high":4418,"low":4419,"close":4420},740.71,744.44,735.03,741.75,{"symbol":4089,"time":425,"open":4422,"high":4423,"low":4424,"close":4425},728.76,740,724.41,737.76,{"symbol":4089,"time":431,"open":4427,"high":4428,"low":4429,"close":4430},733.39,738.38,725.33,725.43,{"symbol":4089,"time":437,"open":4432,"high":4433,"low":4434,"close":4435},743.63,746.9,722.59,737.05,{"symbol":4089,"time":443,"open":4437,"high":4438,"low":4439,"close":4404},743.36,745.34,738.19,{"symbol":4089,"time":449,"open":4441,"high":4442,"low":4443,"close":4444},752.31,752.82,735.53,737.55,{"symbol":4089,"time":454,"open":4446,"high":4447,"low":4448,"close":4449},752.1,758.31,751.47,757.09,{"symbol":4089,"time":460,"open":4451,"high":4452,"low":4453,"close":4316},758.15,758.8,753.57,{"symbol":4089,"time":465,"open":4455,"high":4456,"low":4457,"close":4458},757.03,760.4,756.75,759.57,{"symbol":4089,"time":471,"open":4460,"high":4461,"low":4462,"close":4463},755.36,760.28,754.69,758.54,{"symbol":4089,"time":476,"open":4465,"high":4466,"low":4462,"close":4467},755.9,758.08,756.48,{"symbol":4089,"time":482,"open":4469,"high":4470,"low":4471,"close":4472},750.25,755.15,749.23,754.6,{"symbol":4089,"time":488,"open":4474,"high":4475,"low":4476,"close":4477},750.88,751.38,748.22,750.46,{"symbol":4089,"time":493,"open":4479,"high":4480,"low":4481,"close":4482},750.01,752.13,748.37,750.59,{"symbol":4089,"time":499,"open":4484,"high":4485,"low":4486,"close":4487},746.24,748.94,744.48,745.64,{"symbol":4089,"time":505,"open":4489,"high":4490,"low":4491,"close":4492},738.64,744.87,737.03,742.72,{"symbol":4089,"time":511,"open":4494,"high":4495,"low":4496,"close":4497},735.71,741.87,733.89,741.25,{"symbol":4089,"time":517,"open":4499,"high":4500,"low":4501,"close":4502},734.78,737.65,731.53,733.73,{"symbol":4089,"time":523,"open":4504,"high":4505,"low":4427,"close":4506},739.83,741.42,738.65,{"symbol":4089,"time":528,"open":4508,"high":4509,"low":4510,"close":4511},741.79,743.46,737.96,739.17,{"symbol":4089,"time":534,"open":4513,"high":4514,"low":4515,"close":4516},743.65,749.53,743.56,748.17,{"symbol":4089,"time":539,"open":4518,"high":4519,"low":4520,"close":4521},738.47,743.91,735.47,742.31,{"symbol":4089,"time":545,"open":4523,"high":4524,"low":4525,"close":4289},736.89,738.84,731.83,{"symbol":4089,"time":551,"open":4527,"high":4528,"low":4527,"close":4529},736.45,740.79,739.3,{"symbol":4089,"time":556,"open":4531,"high":4532,"low":4533,"close":4534},734.93,738.08,734.57,737.62,{"symbol":4089,"time":562,"open":4536,"high":4537,"low":4538,"close":4539},735.05,736.13,729.75,731.58,{"symbol":4089,"time":567,"open":4541,"high":4263,"low":4542,"close":4543},728.16,727.82,733.83,{"symbol":4089,"time":573,"open":4545,"high":4546,"low":4547,"close":4548},721.77,725.04,721.49,723.77,{"symbol":4089,"time":579,"open":4550,"high":4551,"low":4552,"close":4553},720.07,722.12,714.99,718.01,{"symbol":4089,"time":585,"open":4555,"high":4556,"low":4557,"close":4558},721.25,724.87,720.47,720.65,{"symbol":4089,"time":591,"open":4560,"high":4561,"low":4562,"close":4563},714.63,719.79,710.45,718.66,{"symbol":4089,"time":597,"open":4565,"high":4566,"low":4567,"close":4568},711,712.2,708.37,711.58,{"symbol":4089,"time":603,"open":4570,"high":4571,"low":4572,"close":4573},711.82,712.88,709.25,711.69,{"symbol":4089,"time":609,"open":4575,"high":4576,"low":4577,"close":4578},713.17,715.63,712.3,715.17,{"symbol":4089,"time":615,"open":4580,"high":4581,"low":4582,"close":4583},710.75,714.47,709.01,713.94,{"symbol":4089,"time":621,"open":4585,"high":4586,"low":4587,"close":4588},709.5,712.36,702.28,708.45,{"symbol":4089,"time":626,"open":4590,"high":4591,"low":4592,"close":4593},709.15,711.45,708.22,711.21,{"symbol":4089,"time":632,"open":4595,"high":4596,"low":4597,"close":4598},710.28,711.28,702.64,704.08,{"symbol":4089,"time":638,"open":4600,"high":4601,"low":4602,"close":4603},708.78,709.91,706.14,708.72,{"symbol":4089,"time":644,"open":4602,"high":4605,"low":4606,"close":4607},712.39,705.76,710.14,{"symbol":4089,"time":650,"open":4609,"high":4610,"low":4611,"close":4612},701.06,702.78,698.53,701.66,{"symbol":4089,"time":655,"open":4614,"high":4615,"low":4616,"close":4617},695.26,700.28,694.2,699.94,{"symbol":4089,"time":661,"open":4619,"high":4620,"low":4621,"close":4622},687.69,694.58,687.66,694.46,{"symbol":4089,"time":665,"open":4624,"high":4625,"low":4626,"close":4627},677.41,686.3,676.58,686.1,{"symbol":4089,"time":670,"open":4629,"high":4630,"low":4631,"close":4632},681.32,682.03,678.45,679.46,{"symbol":4089,"time":676,"open":4634,"high":4635,"low":4636,"close":4637},674.84,681.16,673.77,679.91,{"symbol":4089,"time":682,"open":4639,"high":4640,"low":4641,"close":4642},676.39,677.08,671.46,676.01,{"symbol":4089,"time":688,"open":4644,"high":4645,"low":4646,"close":4647},656.65,659.61,651.06,659.22,{"symbol":4089,"time":694,"open":4649,"high":4650,"low":4651,"close":4652},655.86,659.72,655.52,658.93,{"symbol":4089,"time":699,"open":4654,"high":4655,"low":4656,"close":4657},646.42,658.2,645.11,655.83,{"symbol":4089,"time":705,"open":4659,"high":4660,"low":4661,"close":4662},653.9,658.52,653,655.24,{"symbol":4089,"time":711,"open":4664,"high":4665,"low":4666,"close":4667},638.94,651.54,637.98,650.34,{"symbol":4089,"time":717,"open":4669,"high":4670,"low":4671,"close":4672},640.11,640.37,629.28,631.97,{"symbol":4089,"time":722,"open":4674,"high":4675,"low":4676,"close":4677},642.5,642.66,633.11,634.09,{"symbol":4089,"time":728,"open":4679,"high":4680,"low":4681,"close":4682},652.06,654.85,644.82,645.09,{"symbol":4089,"time":732,"open":4684,"high":4685,"low":4686,"close":4687},658.67,660.89,654.24,656.82,{"symbol":4089,"time":738,"open":4689,"high":4690,"low":4691,"close":4692},651.32,657.03,649.88,653.18,{"symbol":4089,"time":744,"open":4694,"high":4695,"low":4696,"close":4697},658.07,662.62,653.94,655.38,{"symbol":4089,"time":750,"open":4699,"high":4700,"low":4701,"close":4702},656.51,656.69,644.72,648.57,{"symbol":4089,"time":756,"open":4704,"high":4705,"low":4706,"close":4707},656.97,662.98,655.17,659.8,{"symbol":4089,"time":761,"open":4709,"high":4710,"low":4711,"close":4712},668.36,669.72,661.19,661.43,{"symbol":4089,"time":767,"open":4714,"high":4715,"low":4716,"close":4717},672.39,674.44,669.7,670.79,{"symbol":4089,"time":773,"open":4719,"high":4720,"low":4721,"close":4722},668.38,672.07,667.12,669.03,{"symbol":4089,"time":779,"open":4724,"high":4725,"low":4726,"close":4727},669.27,672.34,661.36,662.29,{"symbol":4089,"time":785,"open":4729,"high":4730,"low":4731,"close":4732},671.16,671.65,665.87,666.06,{"symbol":4089,"time":789,"open":4734,"high":4735,"low":4736,"close":4737},677.58,680.08,673.34,676.33,{"symbol":4089,"time":795,"open":4739,"high":4740,"low":4741,"close":4742},677.72,683.36,674.76,677.18,{"symbol":4089,"time":800,"open":4744,"high":4745,"low":4746,"close":4747},666.39,679.92,662.39,678.27,{"symbol":4089,"time":806,"open":4749,"high":4750,"low":4751,"close":4752},673.41,676.11,669.76,672.38,{"symbol":4089,"time":811,"open":4754,"high":4755,"low":4756,"close":4757},682.08,685.53,675.61,681.31,{"symbol":4089,"time":817,"open":4759,"high":4760,"low":4761,"close":4762},681.63,687.09,679.62,685.13,{"symbol":4089,"time":823,"open":4764,"high":4765,"low":4766,"close":4767},675.06,682.61,669.66,680.33,{"symbol":4089,"time":829,"open":4769,"high":4770,"low":4771,"close":4772},678.7,688.62,678.02,686.38,{"symbol":4089,"time":834,"open":4774,"high":4775,"low":4776,"close":4777},683.09,686.86,681.64,685.99,{"symbol":4089,"time":840,"open":4779,"high":4780,"low":4781,"close":4782},693.28,693.3,684.35,689.3,{"symbol":4089,"time":845,"open":4784,"high":4785,"low":4786,"close":4787},690.18,693.68,690.1,693.15,{"symbol":4089,"time":850,"open":4789,"high":4790,"low":4791,"close":4792},681.9,688.35,680,687.35,{"symbol":4089,"time":856,"open":4794,"high":4795,"low":4796,"close":4797},687.83,690,680.37,682.39,{"symbol":4089,"time":862,"open":4799,"high":4800,"low":4801,"close":4802},682.32,690.06,681.73,689.43,{"symbol":4089,"time":866,"open":4804,"high":4805,"low":4806,"close":4807},683.84,686.18,681.55,684.48,{"symbol":4089,"time":872,"open":4809,"high":4810,"low":4811,"close":4812},684.02,689.15,682.83,686.29,{"symbol":4089,"time":876,"open":4814,"high":4815,"low":4816,"close":4817},680.14,684.94,675.78,682.85,{"symbol":4089,"time":881,"open":4819,"high":4820,"low":4821,"close":4822},681.69,686.28,677.52,681.75,{"symbol":4089,"time":887,"open":4824,"high":4825,"low":4796,"close":4826},694.24,695.35,681.27,{"symbol":4089,"time":891,"open":4828,"high":4829,"low":4830,"close":4831},696.39,697.14,689.18,691.96,{"symbol":4089,"time":895,"open":4833,"high":4834,"low":4835,"close":4836},694.95,696.54,691.66,692.12,{"symbol":4089,"time":901,"open":4838,"high":4839,"low":4840,"close":4841},689.42,695.87,688.34,693.95,{"symbol":4089,"time":907,"open":4843,"high":4844,"low":4845,"close":4846},681.46,692.31,680.85,690.62,{"symbol":4089,"time":913,"open":4848,"high":4849,"low":4850,"close":4851},680.94,683.69,675.79,677.62,{"symbol":4089,"time":918,"open":4853,"high":4854,"low":4855,"close":4856},690.35,691.45,681.76,686.19,{"symbol":4089,"time":924,"open":4858,"high":4859,"low":4860,"close":4861},696.21,696.96,684.03,689.53,{"symbol":4089,"time":930,"open":4863,"high":4864,"low":4838,"close":4865},689.58,696.93,695.41,{"symbol":4089,"time":936,"open":4867,"high":4868,"low":4869,"close":4870},691.79,694.21,687.12,691.97,{"symbol":4089,"time":942,"open":4828,"high":4872,"low":4873,"close":4874},697.06,684.83,694.04,{"symbol":4089,"time":947,"open":4876,"high":4877,"low":4878,"close":4879},697.05,697.84,693.94,695.42,{"symbol":4089,"time":953,"open":4881,"high":4882,"low":4883,"close":4884},694.18,696.53,693.57,695.49,{"symbol":4089,"time":959,"open":4886,"high":4887,"low":4888,"close":4889},690.49,694.13,689.92,692.73,{"symbol":4089,"time":965,"open":4891,"high":4892,"low":4893,"close":4894},688.15,690.96,687.16,689.23,{"symbol":4089,"time":971,"open":4896,"high":4897,"low":4898,"close":4899},689.85,691.13,686.92,688.98,{"symbol":4089,"time":977,"open":4901,"high":4902,"low":4903,"close":4904},679.65,688.74,678.13,685.4,{"symbol":4089,"time":983,"open":4906,"high":4907,"low":4908,"close":4734},681.49,684.77,676.57,{"symbol":4089,"time":988,"open":4910,"high":4911,"low":4786,"close":4835},693.66,694.25,{"symbol":4089,"time":994,"open":4913,"high":4914,"low":4915,"close":4916},694.57,695.45,691.25,692.24,{"symbol":4089,"time":1000,"open":4918,"high":4919,"low":4920,"close":4921},691,691.72,686.04,690.36,{"symbol":4089,"time":1006,"open":4884,"high":4923,"low":4924,"close":4925},696.09,691.35,693.77,{"symbol":4089,"time":1011,"open":4927,"high":4923,"low":4928,"close":4929},690.68,690.63,695.16,{"symbol":4089,"time":1017,"open":4928,"high":4931,"low":4830,"close":4932},695.31,694.07,{"symbol":4089,"time":1022,"open":4934,"high":4846,"low":4935,"close":4936},688.82,687.49,689.51,{"symbol":4089,"time":1028,"open":4938,"high":4939,"low":4940,"close":4863},692.19,693.96,689.32,{"symbol":4089,"time":1033,"open":4942,"high":4943,"low":4944,"close":4945},687.93,692.32,687.78,691.81,{"symbol":4089,"time":1039,"open":4947,"high":4802,"low":4772,"close":4948},686.54,687.72,{"symbol":4089,"time":1045,"open":4950,"high":4951,"low":4952,"close":4953},685.71,686.87,679.82,683.17,{"symbol":4089,"time":1051,"open":4955,"high":4956,"low":4957,"close":4958},687.14,687.36,681.71,681.92,{"symbol":4089,"time":1056,"open":4960,"high":4961,"low":4962,"close":4963},687.45,688.56,686.58,687.01,{"symbol":4089,"time":1062,"open":4965,"high":4966,"low":4967,"close":4968},687.54,689.2,686.07,687.85,{"symbol":4089,"time":1067,"open":4970,"high":4835,"low":4971,"close":4972},690.64,689.27,690.31,{"symbol":4089,"time":1072,"open":4974,"high":4975,"low":4976,"close":4977},687.95,690.83,687.8,690.38,{"symbol":4089,"time":1078,"open":4979,"high":4980,"low":4981,"close":4982},683.92,688.2,683.87,687.96,{"symbol":4089,"time":1084,"open":4984,"high":4985,"low":4986,"close":4873},683.94,685.36,680.59,{"symbol":4089,"time":1090,"open":4988,"high":4989,"low":4990,"close":4986},676.59,681.09,676.47,{"symbol":4089,"time":1096,"open":4992,"high":4993,"low":4994,"close":4990},677.6,680.74,674.9,{"symbol":4089,"time":1102,"open":4996,"high":4997,"low":4998,"close":4999},679.89,680.44,671.2,671.4,{"symbol":4089,"time":1107,"open":5001,"high":5002,"low":5003,"close":5004},679.23,681.08,674.98,678.87,{"symbol":4089,"time":1113,"open":5006,"high":5007,"low":5008,"close":5009},685.74,685.76,679.25,680.73,{"symbol":4089,"time":1119,"open":5011,"high":5012,"low":5013,"close":4855},688.17,688.88,679.17,{"symbol":4089,"time":1125,"open":5015,"high":5016,"low":5017,"close":5018},685.14,689.25,682.17,689.17,{"symbol":4089,"time":1130,"open":5020,"high":5021,"low":4757,"close":5022},682.56,688.97,687.57,{"symbol":4089,"time":1136,"open":5024,"high":5025,"low":5026,"close":5027},683.15,685.39,682.59,683.04,{"symbol":4089,"time":1142,"open":5029,"high":5030,"low":5031,"close":5032},686.59,686.64,681.57,683.63,{"symbol":4089,"time":1148,"open":5034,"high":5035,"low":5036,"close":5037},685.47,688.39,684.58,685.69,{"symbol":4089,"time":1153,"open":5039,"high":5040,"low":5041,"close":5042},685.3,685.37,681.34,684.39,{"symbol":4089,"time":1158,"open":5044,"high":5045,"low":5046,"close":5047},680.57,684.91,679.69,683.89,{"symbol":4089,"time":1163,"open":4958,"high":5049,"low":5050,"close":5051},683.82,679.33,681.53,{"symbol":4089,"time":1169,"open":5053,"high":5054,"low":5055,"close":5056},678.81,682.99,678.74,680.27,{"symbol":4089,"time":1175,"open":5058,"high":5059,"low":5060,"close":5061},680.86,683.67,680.5,683.39,{"symbol":4089,"time":1181,"open":5063,"high":5064,"low":5065,"close":5066},677.63,681.7,676.72,679.68,{"symbol":4089,"time":1187,"open":5068,"high":5069,"low":5070,"close":5071},668.63,676.21,664.48,675.02,{"symbol":4089,"time":1193,"open":5073,"high":5074,"low":5075,"close":5076},662.69,670.06,661.59,668.73,{"symbol":4089,"time":1199,"open":5078,"high":5079,"low":5080,"close":5081},655.05,664.55,650.85,659.03,{"symbol":4089,"time":1205,"open":5083,"high":5084,"low":5085,"close":5086},672.91,675.56,651.89,652.53,{"symbol":4089,"time":1210,"open":5088,"high":5089,"low":5090,"close":5091},660.78,667.34,658.75,662.63,{"symbol":4089,"time":1215,"open":5093,"high":5094,"low":4649,"close":5095},662.1,665.12,660.08,{"symbol":4089,"time":1221,"open":4716,"high":5097,"low":5098,"close":5099},673.71,662.17,665.67,{"symbol":4089,"time":1227,"open":5101,"high":5102,"low":5103,"close":5104},665.38,675.66,663.27,671.93,{"symbol":4089,"time":1233,"open":5060,"high":5058,"low":5106,"close":5107},670.52,672.04,{"symbol":4089,"time":1238,"open":5109,"high":5110,"low":5111,"close":5112},684.79,684.96,680.95,683.38,{"symbol":4089,"time":1243,"open":5114,"high":5115,"low":5116,"close":5117},679.95,683.57,678.73,683,{"symbol":4089,"time":1249,"open":5119,"high":5120,"low":5121,"close":5122},677.24,682.18,675.03,681.44,{"symbol":4089,"time":1255,"open":5124,"high":5125,"low":5126,"close":5127},667.91,671.08,661.21,670.97,{"symbol":4089,"time":1261,"open":4990,"high":5129,"low":5130,"close":5131},677.38,668.72,670.31,{"symbol":4089,"time":1266,"open":5003,"high":5058,"low":5133,"close":4734},674.17,{"symbol":4089,"time":1272,"open":4750,"high":5135,"low":5136,"close":5137},679.96,674.58,675.24,{"symbol":4089,"time":1277,"open":5139,"high":5140,"low":5141,"close":5142},685.67,685.8,679.94,683.34,{"symbol":4089,"time":1283,"open":5144,"high":5145,"low":5146,"close":5147},685.04,685.08,679.24,682.06,{"symbol":4089,"time":1288,"open":5149,"high":5150,"low":5151,"close":5151},683.9,685.94,679.83,{"symbol":4089,"time":1293,"open":5153,"high":5154,"low":5155,"close":5156},688.72,689.7,682.87,687.39,{"symbol":4089,"time":1299,"open":5158,"high":5159,"low":4873,"close":5160},687.05,688.91,687.06,{"symbol":4089,"time":1304,"open":5162,"high":5163,"low":5164,"close":5165},682.73,685.54,682.12,685.24,{"symbol":4089,"time":1309,"open":5167,"high":5168,"low":5169,"close":5170},676.46,678.47,675.65,677.25,{"symbol":4089,"time":1315,"open":5172,"high":5173,"low":5174,"close":5175},668.12,672.71,667.8,671.76,{"symbol":4089,"time":1320,"open":5177,"high":5177,"low":5178,"close":5174},672,663.3,{"symbol":4089,"time":1324,"open":5180,"high":5181,"low":5182,"close":5183},671.44,672.99,669.98,671.29,{"symbol":4089,"time":1330,"open":5185,"high":5186,"low":5187,"close":5188},667.32,672.21,667.27,671.3,{"symbol":4089,"time":1334,"open":5190,"high":5191,"low":5192,"close":5193},659.5,665.76,658.14,664.39,{"symbol":4089,"time":1340,"open":5195,"high":5196,"low":5197,"close":5198},666.82,668.71,657.11,660.64,{"symbol":4089,"time":1346,"open":5195,"high":5200,"low":4652,"close":5201},670.23,665.17,{"symbol":4089,"time":1351,"open":5203,"high":5204,"low":5205,"close":5206},657.17,665.83,653.17,662.23,{"symbol":4089,"time":1356,"open":5208,"high":5209,"low":5210,"close":5211},660.65,665.13,659.77,663.04,{"symbol":4089,"time":1360,"open":5213,"high":5214,"low":5215,"close":5216},672.13,673.95,652.84,653.02,{"symbol":4089,"time":1366,"open":5218,"high":5219,"low":5220,"close":4729},673.53,673.94,669.21,{"symbol":4089,"time":1372,"open":5222,"high":5223,"low":5224,"close":5225},670.25,673.21,669.42,673.11,{"symbol":4089,"time":1378,"open":5227,"high":5181,"low":5228,"close":5229},672.54,667.67,669.12,{"symbol":4089,"time":1384,"open":5231,"high":5232,"low":5233,"close":5234},671.62,672.51,669.46,671.61,{"symbol":4089,"time":1390,"open":5236,"high":5237,"low":5238,"close":5220},669.99,672.68,668.16,{"symbol":4089,"time":1396,"open":5240,"high":5241,"low":5242,"close":5243},670.45,670.57,666.78,669.22,{"symbol":4089,"time":1402,"open":5245,"high":5246,"low":5247,"close":5248},663.17,669.37,663.06,668.45,{"symbol":4089,"time":1406,"open":5250,"high":5251,"low":5252,"close":5253},662.93,666.65,661.61,666.18,{"symbol":4089,"time":1412,"open":5255,"high":5256,"low":5257,"close":5258},664.36,665.28,661.86,663.68,{"symbol":4089,"time":1417,"open":5260,"high":5261,"low":5262,"close":5263},659.51,662.37,657.88,661.82,{"symbol":4089,"time":1423,"open":5265,"high":5266,"low":5267,"close":5268},657.94,659.41,654.41,658.05,{"symbol":4089,"time":1428,"open":5270,"high":5271,"low":5272,"close":5273},664.51,664.61,659.67,661.1,{"symbol":4089,"time":1434,"open":5275,"high":5089,"low":5276,"close":5277},666.72,661.98,663.21,{"symbol":4089,"time":1440,"open":5279,"high":5280,"low":5098,"close":5281},662.2,667.29,666.84,{"symbol":4089,"time":1446,"open":5283,"high":5079,"low":5284,"close":5285},662.33,660.37,663.7,{"symbol":4089,"time":1452,"open":5287,"high":5288,"low":5289,"close":5290},661.89,664.89,660.27,662.26,{"symbol":4089,"time":1458,"open":5292,"high":5293,"low":5294,"close":5295},660.01,661.72,654.3,659.18,{"symbol":4089,"time":1464,"open":5297,"high":5298,"low":5299,"close":5300},661.47,661.78,659.21,660,{"symbol":4089,"time":1470,"open":5302,"high":5303,"low":5304,"close":5305},659.64,661.04,659.34,660.91,{"symbol":4089,"time":1476,"open":5307,"high":5308,"low":5309,"close":5310},657.6,659.11,656.9,657.41,{"symbol":4089,"time":1481,"open":5312,"high":5313,"low":5314,"close":5315},654.18,658.33,653.59,657.63,{"symbol":4089,"time":1485,"open":5317,"high":5318,"low":5319,"close":5320},653.62,654.55,650.63,652.21,{"symbol":4089,"time":1491,"open":5322,"high":5323,"low":5324,"close":5325},648.97,650.86,647.22,650.33,{"symbol":4089,"time":1497,"open":5327,"high":5328,"low":5329,"close":5330},648.62,649.84,647.23,648.83,{"symbol":4089,"time":1503,"open":5332,"high":5320,"low":5333,"close":5334},651.48,643.33,647.24,{"symbol":4089,"time":1508,"open":5336,"high":5337,"low":5338,"close":5339},644.42,649.15,643.51,649.12,{"symbol":4089,"time":1514,"open":5341,"high":5342,"low":5343,"close":5344},642.67,644.21,640.46,643.74,{"symbol":4089,"time":1520,"open":5346,"high":5347,"low":5348,"close":5349},637.5,640.49,634.92,640.27,{"symbol":4089,"time":1526,"open":5351,"high":5352,"low":5353,"close":5354},647.47,647.84,643.14,645.05,{"symbol":4089,"time":1531,"open":5334,"high":5356,"low":5357,"close":5358},649.48,645.34,648.92,{"symbol":4089,"time":1537,"open":5360,"high":5361,"low":5336,"close":5362},644.57,647.37,646.63,[5364,5368,5372,5375,5377,5379,5381,5383,5385,5387,5389,5391,5394,5397,5398,5400,5402,5404,5406,5408,5411,5413,5416,5417,5419,5421,5423,5425,5427,5429,5431,5432,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5470,5472,5474,5476,5478,5480,5482,5484,5486,5487,5488,5489,5491,5493],{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5367},"BULLISH","ADX","2026-09-11 00:00:00",{"time":61,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5371},"False","BEARISH","2026-09-10 00:00:00",{"time":97,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5374},"MACD","2026-09-01 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5376},"2026-08-20 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5378},"2026-08-19 00:00:00",{"time":161,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5380},"2026-08-17 00:00:00",{"time":167,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5382},"2026-08-14 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5384},"2026-07-28 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5386},"2026-07-23 00:00:00",{"time":269,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5388},"2026-07-22 00:00:00",{"time":281,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5390},"2026-07-20 00:00:00",{"time":287,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5393},"RSI","2026-07-17 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5395,"datetime":5396},"CCI","2026-06-26 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5396},{"time":379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5399},"2026-06-24 00:00:00",{"time":396,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5395,"datetime":5401},"2026-06-18 00:00:00",{"time":402,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5403},"2026-06-17 00:00:00",{"time":413,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5405},"2026-06-15 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5407},"2026-06-05 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5409,"datetime":5410},"BollingerBands","2026-06-01 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5395,"datetime":5412},"2026-05-29 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5414,"datetime":5415},"MA","2026-05-28 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5415},{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5392,"datetime":5418},"2026-05-27 00:00:00",{"time":505,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5420},"2026-05-21 00:00:00",{"time":511,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5422},"2026-05-20 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5424},"2026-05-05 00:00:00",{"time":579,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5426},"2026-05-04 00:00:00",{"time":585,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5414,"datetime":5428},"2026-05-01 00:00:00",{"time":621,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5409,"datetime":5430},"2026-04-23 00:00:00",{"time":621,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5395,"datetime":5430},{"time":621,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5430},{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5414,"datetime":5434},"2026-04-21 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5409,"datetime":5436},"2026-04-14 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5395,"datetime":5438},"2026-04-08 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5440},"2026-03-13 00:00:00",{"time":785,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5442},"2026-03-12 00:00:00",{"time":811,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5444},"2026-03-05 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5446},"2026-02-27 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5392,"datetime":5448},"2026-02-26 00:00:00",{"time":901,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5414,"datetime":5450},"2026-02-09 00:00:00",{"time":924,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5409,"datetime":5452},"2026-02-03 00:00:00",{"time":936,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5395,"datetime":5454},"2026-01-30 00:00:00",{"time":959,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5456},"2026-01-26 00:00:00",{"time":983,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5458},"2026-01-20 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5460},"2026-01-05 00:00:00",{"time":1051,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5462},"2025-12-31 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5464},"2025-12-30 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5466},"2025-12-24 00:00:00",{"time":1153,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5468},"2025-12-04 00:00:00",{"time":1153,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5468},{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5471},"2025-11-28 00:00:00",{"time":1193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5473},"2025-11-24 00:00:00",{"time":1255,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5475},"2025-11-07 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5477},"2025-11-06 00:00:00",{"time":1266,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5366,"datetime":5479},"2025-11-05 00:00:00",{"time":1283,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5373,"datetime":5481},"2025-10-31 00:00:00",{"time":1390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5414,"datetime":5483},"2025-10-03 00:00:00",{"time":1402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5366,"datetime":5485},"2025-10-01 00:00:00",{"time":1402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5409,"datetime":5485},{"time":1402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5395,"datetime":5485},{"time":1402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5365,"trading_system":5373,"datetime":5485},{"time":1417,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5414,"datetime":5490},"2025-09-26 00:00:00",{"time":1428,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5409,"datetime":5492},"2025-09-24 00:00:00",{"time":1428,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5395,"datetime":5492},[5495,5501,5507,5512,5517,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5664,5669,5675,5681,5687,5693,5699,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5812],{"symbol":5,"form":5496,"filingdate":876,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"10-K","iqv-20251231.htm","0001628280-26-008322","https://www.sec.gov/Archives/edgar/data/1478242/000162828026008322/iqv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828026008322/0001628280-26-008322-index.htm",{"symbol":5,"form":5502,"filingdate":913,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"8-K","iqv-20260205.htm","0001628280-26-005605","https://www.sec.gov/Archives/edgar/data/1478242/000162828026005605/iqv-20260205.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828026005605/0001628280-26-005605-index.htm",{"symbol":5,"form":5502,"filingdate":1136,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d122700d8k.htm","0001193125-25-312900","https://www.sec.gov/Archives/edgar/data/1478242/000119312525312900/d122700d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525312900/0001193125-25-312900-index.htm",{"symbol":5,"form":5502,"filingdate":1266,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"d89736d8k.htm","0001193125-25-267053","https://www.sec.gov/Archives/edgar/data/1478242/000119312525267053/d89736d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525267053/0001193125-25-267053-index.htm",{"symbol":5,"form":5518,"filingdate":1299,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"10-Q","iqv-20250930.htm","0001628280-25-046794","https://www.sec.gov/Archives/edgar/data/1478242/000162828025046794/iqv-20250930.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828025046794/0001628280-25-046794-index.htm",{"symbol":5,"form":5502,"filingdate":1299,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"iqv-20251028.htm","0001628280-25-046554","https://www.sec.gov/Archives/edgar/data/1478242/000162828025046554/iqv-20251028.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828025046554/0001628280-25-046554-index.htm",{"symbol":5,"form":5502,"filingdate":1520,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d37930d8k.htm","0001193125-25-193510","https://www.sec.gov/Archives/edgar/data/1478242/000119312525193510/d37930d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525193510/0001193125-25-193510-index.htm",{"symbol":5,"form":5518,"filingdate":1681,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"iqv-20250630.htm","0001478242-25-000106","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000106/iqv-20250630.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000106/0001478242-25-000106-index.htm",{"symbol":5,"form":5502,"filingdate":1681,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"iqv-20250722.htm","0001478242-25-000102","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000102/iqv-20250722.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000102/0001478242-25-000102-index.htm",{"symbol":5,"form":5502,"filingdate":1856,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"d10517d8k.htm","0001193125-25-134940","https://www.sec.gov/Archives/edgar/data/1478242/000119312525134940/d10517d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525134940/0001193125-25-134940-index.htm",{"symbol":5,"form":5502,"filingdate":1868,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d70021d8k.htm","0001193125-25-133449","https://www.sec.gov/Archives/edgar/data/1478242/000119312525133449/d70021d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525133449/0001193125-25-133449-index.htm",{"symbol":5,"form":5502,"filingdate":1969,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"iqv-20250506.htm","0001478242-25-000082","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000082/iqv-20250506.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000082/0001478242-25-000082-index.htm",{"symbol":5,"form":5518,"filingdate":1969,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"iqv-20250331.htm","0001478242-25-000087","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000087/iqv-20250331.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000087/0001478242-25-000087-index.htm",{"symbol":5,"form":5502,"filingdate":2015,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d898130d8k.htm","0001193125-25-093687","https://www.sec.gov/Archives/edgar/data/1478242/000119312525093687/d898130d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525093687/0001193125-25-093687-index.htm",{"symbol":5,"form":5502,"filingdate":2190,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"d941060d8k.htm","0001193125-25-050927","https://www.sec.gov/Archives/edgar/data/1478242/000119312525050927/d941060d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525050927/0001193125-25-050927-index.htm",{"symbol":5,"form":5496,"filingdate":2274,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"iqv-20241231.htm","0001478242-25-000045","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000045/iqv-20241231.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000045/0001478242-25-000045-index.htm",{"symbol":5,"form":5502,"filingdate":2299,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"iqv-20250206.htm","0001478242-25-000016","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000016/iqv-20250206.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000016/0001478242-25-000016-index.htm",{"symbol":5,"form":5518,"filingdate":2638,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"iqv-20240930.htm","0001478242-24-000117","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000117/iqv-20240930.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000117/0001478242-24-000117-index.htm",{"symbol":5,"form":5502,"filingdate":2638,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"iqv-20241031.htm","0001478242-24-000113","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000113/iqv-20241031.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000113/0001478242-24-000113-index.htm",{"symbol":5,"form":5518,"filingdate":3023,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"iqv-20240630.htm","0001478242-24-000097","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000097/iqv-20240630.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000097/0001478242-24-000097-index.htm",{"symbol":5,"form":5502,"filingdate":3023,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"iqv-20240722.htm","0001478242-24-000090","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000090/iqv-20240722.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000090/0001478242-24-000090-index.htm",{"symbol":5,"form":5502,"filingdate":3274,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"d800476d8k.htm","0001193125-24-136226","https://www.sec.gov/Archives/edgar/data/1478242/000119312524136226/d800476d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312524136226/0001193125-24-136226-index.htm",{"symbol":5,"form":5518,"filingdate":3302,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"iqv-20240331.htm","0001478242-24-000068","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000068/iqv-20240331.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000068/0001478242-24-000068-index.htm",{"symbol":5,"form":5502,"filingdate":3302,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"d757395d8k.htm","0001193125-24-128463","https://www.sec.gov/Archives/edgar/data/1478242/000119312524128463/d757395d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312524128463/0001193125-24-128463-index.htm",{"symbol":5,"form":5502,"filingdate":3359,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d813241d8k.htm","0001193125-24-098516","https://www.sec.gov/Archives/edgar/data/1478242/000119312524098516/d813241d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312524098516/0001193125-24-098516-index.htm",{"symbol":5,"form":5496,"filingdate":3584,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"iqv-20231231.htm","0001478242-24-000038","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000038/iqv-20231231.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824224000038/0001478242-24-000038-index.htm",{"symbol":5,"form":5502,"filingdate":3588,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"a53896009.htm","0001157523-24-000236","https://www.sec.gov/Archives/edgar/data/1478242/000115752324000236/a53896009.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752324000236/0001157523-24-000236-index.htm",{"symbol":5,"form":5502,"filingdate":3856,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d560118d8k.htm","0001193125-23-284299","https://www.sec.gov/Archives/edgar/data/1478242/000119312523284299/d560118d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312523284299/0001193125-23-284299-index.htm",{"symbol":5,"form":5502,"filingdate":3899,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d361737d8k.htm","0001193125-23-277584","https://www.sec.gov/Archives/edgar/data/1478242/000119312523277584/d361737d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312523277584/0001193125-23-277584-index.htm",{"symbol":5,"form":5518,"filingdate":3951,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"iqv-20230930.htm","0001478242-23-000101","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000101/iqv-20230930.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000101/0001478242-23-000101-index.htm",{"symbol":5,"form":5502,"filingdate":3951,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"a53720237.htm","0001157523-23-001589","https://www.sec.gov/Archives/edgar/data/1478242/000115752323001589/a53720237.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752323001589/0001157523-23-001589-index.htm",{"symbol":5,"form":5502,"filingdate":4067,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"d476623d8k.htm","0001193125-23-242586","https://www.sec.gov/Archives/edgar/data/1478242/000119312523242586/d476623d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312523242586/0001193125-23-242586-index.htm",{"symbol":5,"form":5502,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-08-01","a53494444.htm","0001157523-23-001201","https://www.sec.gov/Archives/edgar/data/1478242/000115752323001201/a53494444.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752323001201/0001157523-23-001201-index.htm",{"symbol":5,"form":5518,"filingdate":5659,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"iqv-20230630.htm","0001478242-23-000086","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000086/iqv-20230630.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000086/0001478242-23-000086-index.htm",{"symbol":5,"form":5502,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-05-23","d506140d8k.htm","0001193125-23-151851","https://www.sec.gov/Archives/edgar/data/1478242/000119312523151851/d506140d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312523151851/0001193125-23-151851-index.htm",{"symbol":5,"form":5502,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-05-19","d512840d8k.htm","0001193125-23-148426","https://www.sec.gov/Archives/edgar/data/1478242/000119312523148426/d512840d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312523148426/0001193125-23-148426-index.htm",{"symbol":5,"form":5518,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-04-28","iqv-20230331.htm","0001478242-23-000061","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000061/iqv-20230331.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000061/0001478242-23-000061-index.htm",{"symbol":5,"form":5502,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-04-27","a53388394.htm","0001157523-23-000632","https://www.sec.gov/Archives/edgar/data/1478242/000115752323000632/a53388394.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752323000632/0001157523-23-000632-index.htm",{"symbol":5,"form":5502,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-04-18","brhc20051594_8k.htm","0001140361-23-018951","https://www.sec.gov/Archives/edgar/data/1478242/000114036123018951/brhc20051594_8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000114036123018951/0001140361-23-018951-index.htm",{"symbol":5,"form":5502,"filingdate":5694,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"iqv-20230417.htm","0001478242-23-000055","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000055/iqv-20230417.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000055/0001478242-23-000055-index.htm",{"symbol":5,"form":5496,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-02-15","iqv-20221231.htm","0001478242-23-000044","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000044/iqv-20221231.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000044/0001478242-23-000044-index.htm",{"symbol":5,"form":5502,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-02-13","iqv-20230213.htm","0001478242-23-000025","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000025/iqv-20230213.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824223000025/0001478242-23-000025-index.htm",{"symbol":5,"form":5502,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-02-10","a53313602.htm","0001157523-23-000245","https://www.sec.gov/Archives/edgar/data/1478242/000115752323000245/a53313602.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752323000245/0001157523-23-000245-index.htm",{"symbol":5,"form":5518,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-10-27","iqv-20220930.htm","0001478242-22-000101","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000101/iqv-20220930.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000101/0001478242-22-000101-index.htm",{"symbol":5,"form":5502,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-10-26","a52952667.htm","0001157523-22-001388","https://www.sec.gov/Archives/edgar/data/1478242/000115752322001388/a52952667.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752322001388/0001157523-22-001388-index.htm",{"symbol":5,"form":5502,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-10-03","iqv-20221002.htm","0001478242-22-000095","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000095/iqv-20221002.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000095/0001478242-22-000095-index.htm",{"symbol":5,"form":5502,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-07-29","iqv-20220725.htm","0001478242-22-000087","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000087/iqv-20220725.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000087/0001478242-22-000087-index.htm",{"symbol":5,"form":5518,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-07-22","iqv-20220630.htm","0001478242-22-000084","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000084/iqv-20220630.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000084/0001478242-22-000084-index.htm",{"symbol":5,"form":5502,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-07-21","a52786734.htm","0001157523-22-000882","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000882/a52786734.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000882/0001157523-22-000882-index.htm",{"symbol":5,"form":5502,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-06-16","d297970d8k.htm","0001193125-22-175628","https://www.sec.gov/Archives/edgar/data/1478242/000119312522175628/d297970d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312522175628/0001193125-22-175628-index.htm",{"symbol":5,"form":5518,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-04-28","iqv-20220331.htm","0001478242-22-000064","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000064/iqv-20220331.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000064/0001478242-22-000064-index.htm",{"symbol":5,"form":5502,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-04-27","a52698477.htm","0001157523-22-000479","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000479/a52698477.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000479/0001157523-22-000479-index.htm",{"symbol":5,"form":5502,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-04-14","iqv-20220412.htm","0001478242-22-000057","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000057/iqv-20220412.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000057/0001478242-22-000057-index.htm",{"symbol":5,"form":5502,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2022-03-14","iqv-20220310.htm","0001478242-22-000045","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000045/iqv-20220310.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000045/0001478242-22-000045-index.htm",{"symbol":5,"form":5496,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2022-02-16","iqv-20211231.htm","0001478242-22-000041","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000041/iqv-20211231.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824222000041/0001478242-22-000041-index.htm",{"symbol":5,"form":5502,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2022-02-15","a52579363.htm","0001157523-22-000202","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000202/a52579363.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752322000202/0001157523-22-000202-index.htm",{"symbol":5,"form":5502,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2022-01-27","d264955d8k.htm","0001193125-22-018468","https://www.sec.gov/Archives/edgar/data/1478242/000119312522018468/d264955d8k.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312522018468/0001193125-22-018468-index.htm",{"symbol":5,"form":5518,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2021-10-22","iqv-20210930.htm","0001478242-21-000062","https://www.sec.gov/Archives/edgar/data/1478242/000147824221000062/iqv-20210930.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824221000062/0001478242-21-000062-index.htm",{"symbol":5,"form":5502,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2021-10-21","a52512936.htm","0001157523-21-001229","https://www.sec.gov/Archives/edgar/data/1478242/000115752321001229/a52512936.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752321001229/0001157523-21-001229-index.htm",[5819,5841,5857,5871,5883,5895,5908,5920,5952,5963,5977,5990,6001,6014,6026,6038,6053,6061,6073,6082,6093,6101,6109,6117,6128,6138],{"symbol":5,"accessionnumber":5820,"filingdate":67,"sec_url":5821,"tags":5822,"headline":5825,"summary":5826,"sector":5827,"industry":5828,"date_processed":5829,"impact_score":5830,"exhibits":5831,"isLocked":5840},"0001193125-26-386633","https://www.sec.gov/Archives/edgar/data/1478242/000119312526386633/0001193125-26-386633-index.htm",{"events":5823},[5824],"New Debt Issued","IQVIA Inc. Announces $2 Billion Senior Notes Offering","On September 9, 2026, IQVIA Inc., a subsidiary of IQVIA Holdings Inc., announced its intention to raise $2,000,000,000 through an offering of senior notes due 2034. The proceeds will be used to redeem existing Senior 5.000% Notes due 2026, repay a portion of the revolving credit facility, and cover fees and expenses related to the offering. The offering is expected to close on or about September 23, 2026, subject to customary closing conditions.","Industrial Applications and Services","Services-Commercial Physical & Biological Research","2026-09-09 21:22:41","MEDIUM",[5832,5836],{"exhibit_number":5833,"htm_reference":5834,"full_url":5835},"EX-99.1","d516985dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526386633/d516985dex991.htm",{"exhibit_number":5837,"htm_reference":5838,"full_url":5839},"EX-99.2","d516985dex992.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526386633/d516985dex992.htm",false,{"symbol":5,"accessionnumber":5842,"filingdate":245,"sec_url":5843,"tags":5844,"headline":5849,"summary":5850,"sector":5827,"industry":5828,"date_processed":5851,"impact_score":5852,"exhibits":5853,"isLocked":5840},"0001628280-26-049923","https://www.sec.gov/Archives/edgar/data/1478242/000162828026049923/0001628280-26-049923-index.htm",{"events":5845},[5846,5847,5848],"Earnings Beat","General Statement","Raised Guidance","IQVIA Reports Strong Q2 2026 Results and Raises Full-Year Guidance","IQVIA Holdings Inc. reported strong financial results for the second quarter of 2026, with revenue of $4,368 million, up 8.7% year-over-year. GAAP Net Income was $256 million, and Adjusted EBITDA was $994 million, up 9.2% year-over-year. The company also raised its full-year 2026 guidance for revenue, Adjusted EBITDA, and Adjusted Diluted Earnings per Share, reflecting stronger organic revenue growth and changes in M&A and foreign exchange impacts.","2026-07-28 11:03:40","HIGH",[5854],{"exhibit_number":5833,"htm_reference":5855,"full_url":5856},"iqv-q2x2026earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828026049923/iqv-q2x2026earningspressre.htm",{"symbol":5,"accessionnumber":5858,"filingdate":425,"sec_url":5859,"tags":5860,"headline":5863,"summary":5864,"sector":5827,"industry":5828,"date_processed":5865,"impact_score":5830,"exhibits":5866,"isLocked":5840},"0001193125-26-267763","https://www.sec.gov/Archives/edgar/data/1478242/000119312526267763/0001193125-26-267763-index.htm",{"events":5861},[5824,5862],"Financial Instrument Agreement","IQVIA Inc. Completes Issuance of €950 Million Senior Notes","On June 11, 2026, IQVIA Inc., a subsidiary of IQVIA Holdings Inc., completed the issuance of €950 million in gross proceeds of 4.625% senior notes due 2033. The notes were issued under an indenture dated June 11, 2026, among IQVIA Inc., U.S. Bank Trust Company, National Association, as trustee, and certain subsidiaries of IQVIA Inc. as guarantors. The net proceeds from the notes offering will be used to refinance certain existing indebtedness and to pay fees and expenses related to the notes offering. The notes are unsecured obligations of IQVIA Inc., will mature on June 15, 2033, unless earlier repurchased or redeemed, and will bear interest at the rate of 4.625% per year, payable semi-annually on June 15 and December 15 of each year, beginning on December 15, 2026. The issuer may redeem the notes prior to their final stated maturity, subject to a customary make-whole premium, at any time prior to June 15, 2029 (subject to a customary 'equity claw' redemption right) and thereafter subject to a redemption premium declining from 2.313% to 0.000%. The indenture is filed as Exhibit 4.1 to this Current Report on Form 8-K.","2026-06-11 20:47:41",[5867],{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-4.1","d157492dex41.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526267763/d157492dex41.htm",{"symbol":5,"accessionnumber":5872,"filingdate":454,"sec_url":5873,"tags":5874,"headline":5876,"summary":5877,"sector":5827,"industry":5828,"date_processed":5878,"impact_score":5830,"exhibits":5879,"isLocked":5840},"0001193125-26-257730","https://www.sec.gov/Archives/edgar/data/1478242/000119312526257730/0001193125-26-257730-index.htm",{"events":5875},[5824,5862],"IQVIA Announces Pricing of Senior Notes Offering","On June 4, 2026, IQVIA Holdings Inc. announced that its subsidiary, IQVIA Inc., priced an offering of €950,000,000 in senior notes due 2033, bearing interest at a rate of 4.625% per annum. The proceeds will be used to refinance existing debt and cover offering-related fees. The issuance is expected to occur on or about June 11, 2026, subject to customary closing conditions.","2026-06-04 21:08:40",[5880],{"exhibit_number":5833,"htm_reference":5881,"full_url":5882},"d107340dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526257730/d107340dex991.htm",{"symbol":5,"accessionnumber":5884,"filingdate":460,"sec_url":5885,"tags":5886,"headline":5888,"summary":5889,"sector":5827,"industry":5828,"date_processed":5890,"impact_score":5830,"exhibits":5891,"isLocked":5840},"0001193125-26-255635","https://www.sec.gov/Archives/edgar/data/1478242/000119312526255635/0001193125-26-255635-index.htm",{"events":5887},[5824,5862],"IQVIA Inc. Announces €950M Senior Notes Offering","On June 3, 2026, IQVIA Holdings Inc. announced through its subsidiary, IQVIA Inc., its intention to raise €950,000,000 through an offering of senior notes due 2033. The proceeds will be used to refinance existing indebtedness and cover offering-related fees and expenses. The offering is subject to market and customary conditions. The notes have not been registered under the Securities Act of 1933 and may not be offered or sold in the U.S. without registration or an exemption.","2026-06-03 20:45:41",[5892],{"exhibit_number":5833,"htm_reference":5893,"full_url":5894},"d42817dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526255635/d42817dex991.htm",{"symbol":5,"accessionnumber":5896,"filingdate":562,"sec_url":5897,"tags":5898,"headline":5901,"summary":5902,"sector":5827,"industry":5828,"date_processed":5903,"impact_score":5830,"exhibits":5904,"isLocked":5840},"0001193125-26-212463","https://www.sec.gov/Archives/edgar/data/1478242/000119312526212463/0001193125-26-212463-index.htm",{"events":5899},[5900,5862],"Share Repurchase Program Announced","IQVIA Announces $2 Billion Increase in Share Repurchase Authorization","IQVIA Holdings Inc. announced on May 7, 2026, that its board of directors has authorized an additional $2 billion for the repurchase of the company's common stock under its existing equity repurchase program. This increase brings the total remaining authorization to $3.2 billion. The repurchase program, which does not obligate the company to repurchase any particular amount of stock, may be modified, extended, suspended, or discontinued at any time. The timing and amount of repurchases are determined by the company's management based on various factors including market price, corporate requirements, and market conditions. Purchases may be made in open market transactions, block trades, or privately negotiated transactions. The program has no expiration date, and the company may also repurchase stock through private or other transactions outside of the program. IQVIA may discontinue repurchases without notice at any time.","2026-05-07 21:25:40",[5905],{"exhibit_number":5833,"htm_reference":5906,"full_url":5907},"d114471dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526212463/d114471dex991.htm",{"symbol":5,"accessionnumber":5909,"filingdate":573,"sec_url":5910,"tags":5911,"headline":5913,"summary":5914,"sector":5827,"industry":5828,"date_processed":5915,"impact_score":5852,"exhibits":5916,"isLocked":5840},"0001628280-26-030118","https://www.sec.gov/Archives/edgar/data/1478242/000162828026030118/0001628280-26-030118-index.htm",{"events":5912},[5846,5847,5900,5848],"IQVIA Reports Strong Q1 2026 Financial Results and Raises Guidance","IQVIA Holdings Inc. reported strong financial results for the first quarter of 2026, with revenue of $4.151 billion, up 8.4% year-over-year. The company's GAAP net income was $274 million, and adjusted EBITDA was $932 million. IQVIA also raised its full-year 2026 guidance for adjusted diluted earnings per share to a range of $12.65 to $12.95. Additionally, the company repurchased $552 million of its common stock during the quarter.","2026-05-05 11:04:40",[5917],{"exhibit_number":5833,"htm_reference":5918,"full_url":5919},"iqv-q1x2026earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828026030118/iqv-q1x2026earningspressre.htm",{"symbol":5,"accessionnumber":5921,"filingdate":621,"sec_url":5922,"tags":5923,"headline":5928,"summary":5929,"sector":5827,"industry":5828,"date_processed":5930,"impact_score":5830,"exhibits":5931,"isLocked":5840},"0001193125-26-173771","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/0001193125-26-173771-index.htm",{"events":5924},[5925,5926,5927],"New Major Contract","Executive Compensation Detail","Corporate Update","IQVIA Holdings Inc. Adopts New 2026 Incentive and Stock Award Plan","IQVIA Holdings Inc. has adopted the 2026 Incentive and Stock Award Plan, which replaces the 2017 Plan and authorizes a range of performance- and time-based equity-based awards. The plan was approved by stockholders at the 2026 Annual Meeting, which also saw the election of directors and the ratification of the independent auditor. The new plan includes stock options, stock appreciation rights, restricted stock awards, restricted stock units, and stock awards, with vesting based on company performance metrics and continued employment.","2026-04-23 20:21:46",[5932,5936,5940,5944,5948],{"exhibit_number":5933,"htm_reference":5934,"full_url":5935},"EX-10.1","d242159dex101.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/d242159dex101.htm",{"exhibit_number":5937,"htm_reference":5938,"full_url":5939},"EX-10.2","d242159dex102.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/d242159dex102.htm",{"exhibit_number":5941,"htm_reference":5942,"full_url":5943},"EX-10.3","d242159dex103.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/d242159dex103.htm",{"exhibit_number":5945,"htm_reference":5946,"full_url":5947},"EX-10.4","d242159dex104.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/d242159dex104.htm",{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-10.5","d242159dex105.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312526173771/d242159dex105.htm",{"symbol":5,"accessionnumber":5504,"filingdate":913,"sec_url":5506,"tags":5953,"headline":5956,"summary":5957,"sector":5827,"industry":5828,"date_processed":5958,"impact_score":5852,"exhibits":5959,"isLocked":5840},{"events":5954},[5847,5846,5848,5927,5955],"Bylaw Amendment","IQVIA Reports Strong 2025 Results and Provides 2026 Guidance","IQVIA Holdings Inc. reported financial results for the fourth-quarter and full-year 2025, showing revenue of $4,364 million for Q4 and $16,310 million for the full year. GAAP net income was $514 million for Q4 and $1,360 million for the full year. Adjusted EBITDA was $1,046 million for Q4 and $3,788 million for the full year. The company also provided guidance for the full-year 2026, expecting revenue between $17,150 million and $17,350 million. Additionally, IQVIA announced changes to its segment reporting effective January 1, 2026.","2026-02-05 12:04:42",[5960],{"exhibit_number":5833,"htm_reference":5961,"full_url":5962},"iqv-q4x2025earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828026005605/iqv-q4x2025earningspressre.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1136,"sec_url":5511,"tags":5964,"headline":5970,"summary":5971,"sector":5827,"industry":5828,"date_processed":5972,"impact_score":5830,"exhibits":5973,"isLocked":5840},{"1.01":5965,"2.03":5966,"9.01":5968},[5862],[5967,5824],"Credit Facility Entered",[5969],"Exhibits Furnished","IQVIA Holdings Inc. Amends Credit Agreement","On December 9, 2025, IQVIA Holdings Inc. amended its Fifth Amended and Restated Credit Agreement to refinance existing loans, reduce interest rates, and release certain borrowers from obligations. This amendment is part of the company's financial restructuring efforts.","2025-12-09 21:55:41",[5974],{"exhibit_number":5933,"htm_reference":5975,"full_url":5976},"d122700dex101.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525312900/d122700dex101.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1266,"sec_url":5516,"tags":5978,"headline":5983,"summary":5984,"sector":5827,"industry":5828,"date_processed":5985,"impact_score":5830,"exhibits":5986,"isLocked":5840},{"5.02":5979,"7.01":5981},[5980],"Board Member Appointed",[5982],"Press Release Furnished","IQVIA Appoints Nobel Laureate Dr. William G. Kaelin Jr. to Board of Directors","IQVIA Holdings Inc. announced the appointment of Dr. William G. Kaelin Jr., a Nobel Prize-winning physician-scientist, to its Board of Directors on November 5, 2025. Dr. Kaelin, a renowned expert in oncology and biomedical innovation, joins as an independent director and will contribute to the company's strategic direction. The appointment was also disclosed under Regulation FD, with further details provided in a press release furnished as Exhibit 99.1.","2025-11-05 21:30:47",[5987],{"exhibit_number":5833,"htm_reference":5988,"full_url":5989},"d89736dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525267053/d89736dex991.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1299,"sec_url":5527,"tags":5991,"headline":5994,"summary":5995,"sector":5827,"industry":5828,"date_processed":5996,"impact_score":5830,"exhibits":5997,"isLocked":5840},{"2.02":5992,"9.01":5993},[5846,5847],[5969],"IQVIA Reports Strong Third-Quarter 2025 Financial Results","IQVIA Holdings Inc. reported third-quarter 2025 financial results with revenue of $4,100 million, up 5.2 percent year-over-year, and GAAP Net Income of $331 million. Adjusted EBITDA was $949 million, and Adjusted Diluted Earnings per Share was $3.00. The company also reported strong cash flow and reaffirmed its full-year 2025 guidance.","2025-10-28 21:00:05",[5998],{"exhibit_number":5833,"htm_reference":5999,"full_url":6000},"iqv-q3x2025earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000162828025046554/iqv-q3x2025earningspressre.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1520,"sec_url":5532,"tags":6002,"headline":6007,"summary":6008,"sector":5827,"industry":5828,"date_processed":6009,"impact_score":5852,"exhibits":6010,"isLocked":5840},{"5.02":6003,"7.01":6005},[6004],"New CFO Appointed",[6006],"Regulation FD Disclosure","IQVIA Announces Planned CFO Transition in Early 2026","IQVIA Holdings Inc. announced on September 2, 2025, the planned transition of its Chief Financial Officer (CFO) role. Michael J. Fedock will succeed Ronald E. Bruehlman as Executive Vice President and Chief Financial Officer effective February 28, 2026. This transition is part of the company's previously announced CFO succession plan. Mr. Bruehlman will retire and transition to the role of Senior Advisor to the CEO. The appointment and transition were announced via press release under Regulation FD.","2025-09-02 13:17:41",[6011],{"exhibit_number":5833,"htm_reference":6012,"full_url":6013},"d37930dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525193510/d37930dex991.htm",{"symbol":5,"accessionnumber":5540,"filingdate":1681,"sec_url":5542,"tags":6015,"headline":6018,"summary":6019,"sector":5827,"industry":5828,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5840},{"2.02":6016,"9.01":6017},[5847],[5969],"IQVIA Reports Strong Second-Quarter 2025 Financial Results","IQVIA Holdings Inc. reported a revenue of $4,017 million for the second quarter of 2025, a 5.3 percent increase from the same period last year. The company reported GAAP Net Income of $266 million and Adjusted EBITDA of $910 million. IQVIA also updated its full-year 2025 guidance, expecting revenue between $16,100 million and $16,300 million, Adjusted EBITDA between $3,750 million and $3,825 million, and Adjusted Diluted Earnings per Share between $11.75 and $12.05.","2025-08-22 04:28:12","LOW",[6023],{"exhibit_number":5833,"htm_reference":6024,"full_url":6025},"iqv-q2x2025earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000102/iqv-q2x2025earningspressre.htm",{"symbol":5,"accessionnumber":5545,"filingdate":1856,"sec_url":5547,"tags":6027,"headline":6031,"summary":6032,"sector":5827,"industry":5828,"date_processed":6033,"impact_score":5830,"exhibits":6034,"isLocked":5840},{"1.01":6028,"2.03":6029,"9.01":6030},[5925,5862],[5824],[5969],"IQVIA Holdings Inc. Announces $2 Billion Senior Notes Offering","On June 4, 2025, IQVIA Holdings Inc., through its subsidiary IQVIA Inc., completed the issuance of $2 billion in 6.250% senior notes due 2032. The net proceeds will be used to repay existing borrowings and for general corporate purposes. The notes are unsecured and will bear interest at 6.250% per year, payable semi-annually. An Indenture governing the notes is filed as Exhibit 4.1 to this 8-K report.","2025-08-22 16:39:51",[6035],{"exhibit_number":5868,"htm_reference":6036,"full_url":6037},"d10517dex41.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525134940/d10517dex41.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1868,"sec_url":5552,"tags":6039,"headline":6043,"summary":6044,"sector":5827,"industry":5828,"date_processed":6045,"impact_score":5830,"exhibits":6046,"isLocked":5840},{"8.01":6040,"9.01":6042},[6041],"Convertible Notes Offering",[5969],"IQVIA Announces $2 Billion Senior Notes Offering","On June 2, 2025, IQVIA Holdings Inc. announced through its subsidiary, IQVIA Inc., an offering of senior notes due 2032 with an aggregate principal amount of $2 billion. The proceeds from this offering will be used to repay existing borrowings under the subsidiary's revolving credit facility and to cover fees and expenses related to the offering, with any remaining funds intended for general corporate purposes. The offering is expected to close on or about June 4, 2025, subject to customary conditions.","2025-08-22 17:12:33",[6047,6050],{"exhibit_number":5833,"htm_reference":6048,"full_url":6049},"d70021dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525133449/d70021dex991.htm",{"exhibit_number":5837,"htm_reference":6051,"full_url":6052},"d70021dex992.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312525133449/d70021dex992.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1969,"sec_url":5557,"tags":6054,"headline":6057,"summary":6058,"sector":5827,"industry":5828,"date_processed":6059,"impact_score":5830,"exhibits":6060,"isLocked":5840},{"2.02":6055,"9.01":6056},[5846,5847],[5969],"IQVIA Reports Strong First-Quarter 2025 Financial Results","IQVIA Holdings Inc. reported a strong first-quarter 2025 performance with revenue of $3,829 million, GAAP Net Income of $249 million, and Adjusted EBITDA of $883 million. The company also repurchased $425 million of its common stock and raised its full-year 2025 revenue guidance to a range of $16,000 million to $16,400 million due to favorable foreign currency exchange rates.","2025-08-23 00:10:27",[],{"symbol":5,"accessionnumber":5565,"filingdate":2015,"sec_url":5567,"tags":6062,"headline":6069,"summary":6070,"sector":5827,"industry":5828,"date_processed":6071,"impact_score":5830,"exhibits":6072,"isLocked":5840},{"5.03":6063,"5.07":6065,"9.01":6067},[6064],"Articles of Incorporation Amendment",[6066],"Director Elections Results",[6068],"No viable tag","IQVIA Holdings Inc. Approves Amendments to Charter and Director Elections at Annual Meeting","IQVIA Holdings Inc. held its 2025 Annual Meeting of Stockholders on April 24, 2025, where stockholders approved amendments to the company's Amended and Restated Certificate of Incorporation and elected new board members. The amendment provides for the exculpation from liability for certain officers to the fullest extent permitted by Delaware law and removes obsolete provisions. Nine nominees were elected to the board for one-year terms with majority votes. Financial Statements and exhibits were also filed as part of the 8-K.","2025-08-23 14:22:53",[],{"symbol":5,"accessionnumber":5570,"filingdate":2190,"sec_url":5572,"tags":6074,"headline":6078,"summary":6079,"sector":5827,"industry":5828,"date_processed":6080,"impact_score":5830,"exhibits":6081,"isLocked":5840},{"1.01":6075,"2.03":6076,"9.01":6077},[5862],[5967],[6068],"IQVIA Holdings Amends Credit Agreement","On March 10, 2025, IQVIA Holdings Inc. amended its Fifth Amended and Restated Credit Agreement to refinance its Term B-4 Dollar Loans and repay its Term B-2 Euro Loans, reducing the interest rate from SOFR plus 2.00% to SOFR plus 1.75% and fulfilling existing obligations.","2025-08-23 21:15:35",[],{"symbol":5,"accessionnumber":5580,"filingdate":2299,"sec_url":5582,"tags":6083,"headline":6086,"summary":6087,"sector":5827,"industry":5828,"date_processed":6088,"impact_score":6021,"exhibits":6089,"isLocked":5840},{"2.02":6084,"9.01":6085},[5847],[5969],"IQVIA Announces Fourth-Quarter and Full-Year 2024 Financial Results and Reaffirms 2025 Guidance","IQVIA Holdings Inc. reported its financial results for the fourth-quarter and full-year 2024, announcing revenue of $3,958 million for Q4 and $15,405 million for the full year. The company's GAAP Net Income was $437 million for Q4 and $1,373 million for the full year, with Adjusted EBITDA at $996 million for Q4 and $3,684 million for the full year. IQVIA also provided its full-year 2025 guidance, expecting revenue growth at constant currency ex-COVID of 4 to 7 percent, Adjusted EBITDA margin expansion of up to 20 basis points, and Adjusted Diluted Earnings per Share growth of 5 to 9 percent.","2025-11-14 23:29:36",[6090],{"exhibit_number":5833,"htm_reference":6091,"full_url":6092},"iqv-q4x2024earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1478242/000147824225000016/iqv-q4x2024earningspressre.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2638,"sec_url":5592,"tags":6094,"headline":6097,"summary":6098,"sector":5827,"industry":5828,"date_processed":6099,"impact_score":6021,"exhibits":6100,"isLocked":5840},{"2.02":6095,"9.01":6096},[5847],[5969],"IQVIA Reports Q3 2024 Financial Results and Updates Guidance","IQVIA Holdings Inc. reported its third-quarter 2024 financial results on October 31, 2024, revealing a revenue of $3,896 million, a GAAP Net Income of $285 million, and Adjusted EBITDA of $939 million. The company's Technology & Analytics Solutions (TAS) revenue increased by 8.6% year-over-year, while Research & Development Solutions (R&DS) revenue grew by 1.9%. IQVIA also updated its full-year 2024 guidance due to delays in two fast-burning mega trials, now expecting revenue between $15,350 million and $15,400 million, Adjusted EBITDA between $3,675 million and $3,700 million, and Adjusted Diluted Earnings per Share between $11.10 and $11.20.","2025-08-24 22:08:48",[],{"symbol":5,"accessionnumber":5600,"filingdate":3023,"sec_url":5602,"tags":6102,"headline":6105,"summary":6106,"sector":5827,"industry":5828,"date_processed":6107,"impact_score":5830,"exhibits":6108,"isLocked":5840},{"2.02":6103,"9.01":6104},[5846,5847],[5969],"IQVIA Reports Second-Quarter 2024 Financial Results","IQVIA Holdings Inc. announced its financial results for the second quarter of 2024. The company reported revenue of $3,814 million, GAAP Net Income of $363 million, and Adjusted EBITDA of $887 million. IQVIA's R&D Solutions segment saw a 3.5% increase in revenue year-over-year, driving strong bookings and backlog growth. The company updated its full-year 2024 guidance, projecting revenue between $15,425 million and $15,525 million, Adjusted EBITDA between $3,705 million and $3,765 million, and Adjusted Diluted Earnings per Share between $11.10 and $11.30.","2025-08-23 15:07:11",[],{"symbol":5,"accessionnumber":5605,"filingdate":3274,"sec_url":5607,"tags":6110,"headline":6113,"summary":6114,"sector":5827,"industry":5828,"date_processed":6115,"impact_score":5852,"exhibits":6116,"isLocked":5840},{"5.02":6111},[6112],"Key Executive Departure","IQVIA Holdings Announces Key Executive Transition","On May 6, 2024, IQVIA Holdings Inc. announced that Kevin C. Knightly, President, Corporate Strategy and Enterprise Networks, will transition from his current role effective May 15, 2024, and will become a senior advisor to the Chief Executive Officer (CEO). He will receive compensation commensurate with this new role.","2025-08-22 20:03:52",[],{"symbol":5,"accessionnumber":5615,"filingdate":3302,"sec_url":5617,"tags":6118,"headline":6121,"summary":6122,"sector":5827,"industry":5828,"date_processed":6123,"impact_score":5830,"exhibits":6124,"isLocked":5840},{"2.02":6119,"9.01":6120},[5846],[5969],"IQVIA Reports Q1 2024 Financial Results","IQVIA Holdings Inc. reported its financial results for the first quarter of 2024, showing a revenue of $3,737 million, GAAP net income of $288 million, and Adjusted EBITDA of $862 million. The company reaffirmed its full-year guidance, expecting revenue growth of 2.3 to 3.9 percent on a reported basis and Adjusted EBITDA growth of 3.7 to 6.5 percent. IQVIA also announced a book-to-bill ratio of 1.23x for the quarter, indicating strong demand and bookings.","2025-08-22 17:12:29",[6125],{"exhibit_number":5833,"htm_reference":6126,"full_url":6127},"d757395dex991.htm","https://www.sec.gov/Archives/edgar/data/1478242/000119312524128463/d757395dex991.htm",{"symbol":5,"accessionnumber":5620,"filingdate":3359,"sec_url":5622,"tags":6129,"headline":6134,"summary":6135,"sector":5827,"industry":5828,"date_processed":6136,"impact_score":5830,"exhibits":6137,"isLocked":5840},{"5.07":6130},[6066,6131,6132,6133],"Say-on-Pay Approved","Shareholder Rejection","Equity Plan Approved","IQVIA Holdings Annual Meeting Voting Results","IQVIA Holdings Inc. held its 2024 Annual Meeting of Stockholders on April 16, 2024. Six nominees were elected to the board, with the majority of votes in favor for each nominee. An advisory vote approved the 2023 compensation of the named executive officers. Stockholders rejected a non-binding proposal concerning political spending and ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for 2024.","2025-08-22 14:35:29",[],{"symbol":5,"accessionnumber":5630,"filingdate":3588,"sec_url":5632,"tags":6139,"headline":6142,"summary":6143,"sector":5827,"industry":5828,"date_processed":6144,"impact_score":6021,"exhibits":6145,"isLocked":5840},{"2.02":6140,"9.01":6141},[5847],[5969],"IQVIA Reports Q4 2023 Financial Results and 2024 Guidance","IQVIA Holdings Inc. announced its financial results for the fourth-quarter and full-year 2023, reporting a revenue of $3,868 million for Q4 and $14,984 million for the full year. GAAP Net Income was $469 million for Q4 and $1,358 million for 2023. The company also provided full-year 2024 guidance with revenue expected between $15,400 million and $15,650 million, Adjusted EBITDA between $3,700 million and $3,800 million, and Adjusted Diluted Earnings per Share between $10.95 and $11.25.","2025-08-22 03:26:04",[6146],{"exhibit_number":5833,"htm_reference":6147,"full_url":6148},"a53896009ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1478242/000115752324000236/a53896009ex99_1.htm",null,1789889765358]