[{"data":1,"prerenderedAt":6133},["ShallowReactive",2],{"company-overview-NOW":3},{"company_profile":4,"ohlc":24,"spy":4095,"trading_signals":5371,"company_actions":5495,"filings_8k":5794,"report_history":6132,"insider_summary":6132,"filings_summary":6132,"financials_summary":6132,"institutional_summary":6132,"seo_links":6132},{"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},"NOW","ServiceNow Inc.","NYSE","XNYS","Technology","Software - Application",26293,"https://www.servicenow.com","ServiceNow Inc. is a leading enterprise cloud computing platform that specializes in digital workflow automation. Its primary function is to provide a comprehensive suite of cloud-based solutions that help organizations manage and structure their IT service management (ITSM), IT operations, customer service, HR service delivery, and other crucial business functions. Notable features of ServiceNow include its ability to integrate various business processes, enhancing efficiency, reducing costs, and improving service delivery across IT and other operational sectors. Serving industries such as finance, healthcare, telecommunications, and government, ServiceNow has a significant impact on how organizations modernize and automate their internal processes. With an emphasis on innovation, ServiceNow's platform enables businesses to increase productivity by streamlining operations and leveraging data analytics. Recognized as a transformative force in the IT service management sector, ServiceNow continues to lead digital transformation initiatives for enterprises worldwide, reinforcing its essential role in the cloud-based solutions market.","Common Stock","Mr. William R. McDermott","2225 Lawson Lane","Santa Clara",95054,"CA","United States","408 501 8550","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,95,101,107,113,119,125,131,137,143,149,155,161,167,173,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,298,303,309,314,320,326,332,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,428,433,438,442,447,453,458,464,470,475,481,487,492,498,504,510,514,520,526,532,538,543,549,555,561,567,573,579,584,590,596,602,607,612,618,624,630,635,640,646,652,658,664,669,674,680,686,692,698,704,710,716,721,725,730,734,739,745,751,757,763,769,775,781,787,793,799,805,811,817,822,828,834,840,846,851,857,862,868,874,880,886,891,897,902,908,914,919,925,931,937,942,946,952,958,964,970,975,981,987,993,999,1004,1010,1015,1021,1026,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1127,1133,1139,1145,1151,1157,1163,1169,1175,1181,1187,1193,1198,1204,1210,1215,1221,1227,1233,1238,1243,1249,1255,1261,1267,1273,1279,1285,1291,1296,1302,1308,1313,1318,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1389,1395,1400,1406,1412,1418,1422,1428,1434,1440,1445,1451,1457,1463,1469,1474,1480,1486,1492,1497,1503,1509,1514,1519,1525,1531,1537,1542,1548,1554,1560,1566,1571,1577,1583,1589,1594,1600,1605,1611,1616,1622,1628,1633,1639,1644,1650,1655,1661,1665,1670,1676,1682,1687,1693,1698,1703,1709,1715,1721,1727,1732,1738,1744,1750,1755,1760,1766,1772,1778,1784,1790,1796,1802,1808,1814,1820,1825,1830,1836,1842,1846,1851,1856,1862,1868,1873,1879,1885,1891,1897,1903,1907,1913,1919,1924,1929,1934,1939,1944,1949,1955,1961,1967,1972,1977,1983,1987,1993,1998,2002,2007,2013,2018,2023,2029,2034,2039,2045,2051,2057,2062,2067,2073,2079,2085,2091,2097,2102,2108,2114,2120,2125,2131,2136,2142,2148,2153,2159,2164,2169,2175,2181,2185,2190,2195,2198,2204,2210,2216,2221,2225,2230,2234,2238,2242,2246,2252,2257,2262,2268,2274,2280,2286,2292,2297,2301,2306,2310,2315,2321,2326,2332,2336,2342,2345,2351,2356,2362,2368,2373,2379,2385,2391,2397,2403,2408,2413,2419,2425,2430,2436,2442,2447,2451,2457,2462,2468,2474,2478,2484,2490,2496,2502,2508,2513,2519,2524,2529,2535,2540,2546,2551,2557,2563,2568,2573,2578,2584,2588,2593,2597,2603,2609,2614,2618,2624,2627,2631,2637,2643,2647,2652,2657,2662,2667,2671,2676,2679,2685,2691,2696,2700,2706,2712,2717,2723,2727,2732,2738,2744,2749,2754,2760,2765,2771,2777,2782,2788,2794,2800,2806,2812,2816,2820,2823,2828,2833,2839,2845,2851,2856,2861,2867,2872,2877,2883,2888,2892,2896,2900,2905,2909,2913,2918,2923,2928,2933,2939,2943,2947,2953,2958,2961,2965,2971,2977,2983,2989,2995,2999,3004,3009,3015,3021,3026,3032,3038,3043,3048,3053,3058,3063,3069,3074,3080,3085,3090,3096,3101,3106,3112,3118,3124,3130,3134,3140,3145,3150,3156,3162,3166,3172,3178,3183,3188,3194,3200,3206,3212,3218,3224,3230,3234,3240,3244,3248,3252,3258,3264,3269,3274,3279,3283,3287,3291,3296,3302,3306,3312,3318,3324,3330,3335,3341,3346,3351,3356,3361,3364,3369,3375,3380,3384,3389,3394,3400,3404,3410,3415,3419,3423,3428,3434,3440,3444,3449,3454,3458,3463,3467,3473,3479,3484,3490,3494,3499,3504,3510,3515,3521,3527,3531,3536,3541,3545,3549,3552,3558,3564,3568,3572,3578,3582,3586,3589,3593,3597,3601,3605,3611,3616,3622,3626,3631,3633,3638,3641,3645,3650,3653,3659,3664,3669,3673,3677,3680,3686,3690,3695,3700,3706,3711,3717,3722,3728,3734,3740,3745,3750,3755,3759,3764,3768,3774,3780,3785,3791,3796,3800,3805,3810,3816,3822,3827,3833,3838,3843,3849,3854,3859,3865,3871,3877,3882,3888,3894,3900,3906,3912,3917,3923,3927,3932,3938,3943,3949,3955,3960,3966,3970,3975,3980,3986,3991,3995,3999,4005,4009,4014,4019,4023,4029,4034,4038,4044,4050,4055,4059,4065,4070,4076,4081,4087,4092],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",139.71,139.94,135.07,135.47,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",139.07,140.54,136,138.47,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",139.2,141.67,138.33,139.82,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",139.15,147.57,139,141.9,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",140,143.19,137.24,142.35,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",130.5,134.45,130.39,132.53,{"symbol":5,"time":62,"open":63,"high":64,"low":63,"close":65},"2026-09-10",130.64,134.7,131.17,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",133.58,134.6,130.85,131.11,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",136.72,136.98,132.46,134.21,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",143.32,145.26,138.8,141.26,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",140.99,146.98,140.81,145.59,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":74},"2026-09-02",140.3,142.6,136.38,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",144.55,146.96,142.06,142.9,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",142.08,149.6,141.69,147.99,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",138.48,145.72,137.8,144.71,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",130.48,139.32,130.25,138.43,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",122.33,126.56,121.88,125.8,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",125.96,129.81,125.25,127,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",128.06,130.15,127.59,128.05,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",130.29,131.18,127.47,128.48,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",128.15,131.15,127.1,129.75,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",118.64,129.6,118.51,127.2,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",119.48,121.84,117.84,119.49,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",122.43,123.36,117.59,117.7,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",127.7,128.65,122.17,124,{"symbol":5,"time":174,"open":175,"high":148,"low":176,"close":177},"2026-08-13",125.6,121.65,127.25,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",123.64,125.64,121.85,124.94,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",126.26,128.97,125.16,127.54,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",124.72,127.89,123.28,127.44,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",121.67,126.15,120.96,124.88,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",113,117.42,111.8,117.35,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",119.9,120,115.71,117.22,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",112.59,118.33,112,118.14,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",114.51,119.64,113.7,114.19,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",108.5,112.39,106.05,111.23,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",110.5,113.12,106.38,110.07,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",110.42,118.36,109.5,115.76,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",106.88,112.28,106.5,110.62,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",101.87,108.15,100.35,105.56,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",94.92,98.93,94.87,98.78,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",100.01,100.25,91.53,91.94,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",100.87,101.16,94.74,95.46,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",101.65,104.58,101.05,102.06,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",100.52,105.33,98.43,104.7,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",102.88,105.83,102.64,103.24,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",104.94,105.86,99.31,104.01,{"symbol":5,"time":299,"open":248,"high":300,"low":301,"close":302},"2026-07-15",108.75,104.33,104.73,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",103.74,107.96,102.61,104.85,{"symbol":5,"time":310,"open":242,"high":311,"low":312,"close":313},"2026-07-13",113.03,107.65,111.26,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",111.27,111.5,105.71,107.71,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",102.03,109.25,101.51,108.84,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",106.21,108.44,105.4,107.78,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",111.55,113.79,109.04,110.73,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",104.1,110.64,103.34,107.93,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",106.22,107.68,103.84,106.32,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",103.6,106.69,101.77,105.8,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",97.31,99.64,96.95,99.28,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",100.48,103.21,99.47,99.97,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",90.44,98.92,90,98.34,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",91.7,92.06,89.39,89.52,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-24",94,96.99,93.42,93.8,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-23",95.14,97.5,94.61,95.94,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",93.3,97.44,91.48,93.01,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",95.31,96.24,92.45,95.04,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-17",100.68,102.89,95.09,95.48,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-16",102.9,105.66,101.2,101.33,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",104.8,107.18,103.35,104.15,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-12",103.38,103.45,98.42,102.15,{"symbol":5,"time":429,"open":430,"high":431,"low":415,"close":432},"2026-06-11",103.03,105.12,103.08,{"symbol":5,"time":434,"open":435,"high":436,"low":302,"close":437},"2026-06-10",105.28,109.8,106.06,{"symbol":5,"time":439,"open":440,"high":229,"low":432,"close":441},"2026-06-09",110.31,106.97,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":225},"2026-06-08",111.69,115.36,111.2,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",119.19,121.2,111.56,112.45,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":457},"2026-06-04",121.94,124.8,119.36,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",127.99,128.08,117.34,117.9,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",129.9,132.74,124.12,127.65,{"symbol":5,"time":471,"open":472,"high":39,"low":473,"close":474},"2026-06-01",135.77,131.61,135.86,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",118.48,124.74,116.29,124.37,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",107,110.16,104.6,108.73,{"symbol":5,"time":488,"open":489,"high":330,"low":490,"close":491},"2026-05-27",99.21,98.55,102.12,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",100.56,102.54,98.72,99.92,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",102.18,104.59,99.43,102.13,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",100.99,101.59,98.11,99.69,{"symbol":5,"time":511,"open":512,"high":420,"low":389,"close":513},"2026-05-20",100.75,103.3,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",110.14,110.83,100.77,101.83,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",98.86,104.68,97.85,103.42,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",92.09,96.67,91.97,95.07,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",87.32,92,85.44,90.5,{"symbol":5,"time":539,"open":540,"high":540,"low":541,"close":542},"2026-05-13",88.58,86.01,87.05,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",92.47,92.77,88.69,89,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",91.04,94.75,90.47,91.49,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",91.13,91.85,88.99,91.18,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",92.17,95.56,91.89,93.59,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",91.6,91.68,88.21,89.05,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",92.25,92.89,89.14,92.01,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":530},"2026-05-04",91.27,95.62,91.1,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",90.93,92.6,87.87,91.16,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",87.95,88.71,85.88,88.31,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",89.06,89.3,87.1,88.89,{"symbol":5,"time":603,"open":583,"high":604,"low":605,"close":606},"2026-04-28",93,90.13,90.49,{"symbol":5,"time":608,"open":598,"high":609,"low":610,"close":611},"2026-04-27",94.03,87.81,90.45,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",85.78,90.39,84.93,90.17,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",87.25,90.02,83.58,84.78,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",101.5,104.31,101.03,103.07,{"symbol":5,"time":631,"open":254,"high":632,"low":633,"close":634},"2026-04-21",104.5,99.06,100.14,{"symbol":5,"time":636,"open":395,"high":637,"low":638,"close":639},"2026-04-20",100.67,96.81,99.72,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",97.95,98.82,96.13,96.66,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",97.61,99.39,95.37,96.44,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",90.2,94.83,89.2,94.19,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",90.74,92.4,87.12,87.79,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":598},"2026-04-13",84.77,89.24,84.18,{"symbol":5,"time":670,"open":671,"high":671,"low":672,"close":673},"2026-04-10",88.91,81.24,83,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",96.5,97.16,88.66,89.81,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-08",104.76,105.58,96.96,97.47,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",102.77,103.96,99.5,100.55,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",102.97,103.33,100.4,102.42,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",101.79,103.41,98.46,102,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",105.23,105.9,102.01,104.04,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-31",105.54,106.58,104.06,104.55,{"symbol":5,"time":717,"open":718,"high":719,"low":690,"close":720},"2026-03-30",100.06,105.99,104.97,{"symbol":5,"time":722,"open":290,"high":723,"low":373,"close":724},"2026-03-27",102.67,99.41,{"symbol":5,"time":726,"open":697,"high":727,"low":728,"close":729},"2026-03-26",105.84,100.88,103.64,{"symbol":5,"time":731,"open":248,"high":246,"low":732,"close":733},"2026-03-25",101.14,103.06,{"symbol":5,"time":735,"open":736,"high":323,"low":737,"close":738},"2026-03-24",109.14,104.32,104.65,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-23",110.76,113.25,109.89,110.95,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-20",111.3,112.15,109.12,110.38,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-19",114.18,117.09,111.95,113.27,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-18",115,117.44,113.53,113.71,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-17",115.4,118.99,114.2,116.72,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-16",116.9,117.2,113.8,114.88,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-13",112.81,115.91,111.71,113.62,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-12",115.28,117.21,112.42,112.97,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-11",117.4,118.83,113.6,115.63,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-10",120.99,121.43,114.66,116.61,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",123.06,126.67,121.29,121.93,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",120.5,124.66,120.18,124.34,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-05",114.77,122.08,114.13,120.38,{"symbol":5,"time":818,"open":819,"high":820,"low":317,"close":821},"2026-03-04",112.11,115.21,113.86,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",108,114.92,107.51,113.19,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",105.98,111.08,105.1,109.42,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-27",105,108.7,104,108.01,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",107.45,110.15,106.57,109.3,{"symbol":5,"time":847,"open":848,"high":302,"low":849,"close":850},"2026-02-25",101.63,100.16,104.23,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",100.96,105.7,100.51,102.49,{"symbol":5,"time":858,"open":859,"high":859,"low":860,"close":861},"2026-02-23",101.94,99.18,100.8,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",106,107.8,103.82,104.27,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",108.07,109.22,106.19,107.37,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",105.93,108.26,103.4,107.81,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",109.56,110.85,103.88,105.91,{"symbol":5,"time":887,"open":888,"high":889,"low":501,"close":890},"2026-02-13",105.15,107.69,107.08,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-12",101.92,103.71,99.27,103.29,{"symbol":5,"time":898,"open":683,"high":899,"low":900,"close":901},"2026-02-11",105.94,99.42,100.58,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-10",104.99,108.98,104.9,106.48,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-09",100,104.25,98,103.87,{"symbol":5,"time":915,"open":916,"high":838,"low":917,"close":918},"2026-02-06",101.68,98.94,100.74,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-05",109.26,112.09,101.73,102.63,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-04",107.19,111.15,105.25,111.07,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-03",115.02,115.89,108.1,109.77,{"symbol":5,"time":938,"open":939,"high":198,"low":940,"close":941},"2026-02-02",118.8,116.35,118,{"symbol":5,"time":943,"open":944,"high":790,"low":934,"close":945},"2026-01-30",117.54,117.01,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-29",118.53,118.96,113.13,116.73,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",132.27,133.67,129.14,129.62,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",135.83,136.03,130.86,131.8,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-26",134.55,136.63,133.27,136.34,{"symbol":5,"time":971,"open":170,"high":972,"low":973,"close":974},"2026-01-23",133.85,128.23,133.11,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-22",126,128.73,125.1,128.56,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-21",128,128.01,123.78,125.3,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-20",126.57,128.78,125.03,125.4,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-16",129.7,131.35,126.85,127.31,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":65},"2026-01-15",135.15,136.24,129.93,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-14",137.39,138.19,132.61,134.61,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1007},"2026-01-13",142.14,144.7,137.18,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-12",141.64,143.77,141.15,142.64,{"symbol":5,"time":1022,"open":1023,"high":1023,"low":1024,"close":1025},"2026-01-09",147.35,141.43,141.8,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-08",149.94,150.3,146.18,146.19,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",148,152.11,147.75,150.9,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",147.42,149.57,146.7,148.81,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",146.51,149.81,145.79,147.6,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",153.08,153.2,145.64,147.45,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-31",153.99,154.54,152.68,153.19,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-30",153.85,154.69,153.25,154.23,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-29",153.07,155.69,152.79,154.58,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-26",152.5,154.48,152.21,153.89,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-24",153.5,153.94,152.01,152.59,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-23",155.5,156.09,151.63,154.36,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-22",156.86,157.16,153.15,156.68,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-19",152.97,156.16,152.54,155.31,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-18",156.51,157.78,151.15,153.38,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-17",157,161.93,156.29,156.48,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-16",154.89,157.21,153.91,156.22,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1035,"close":1126},"2025-12-15",159.6,160.68,153.04,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",173.48,174.93,171.58,173.01,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",170.6,175,170.22,173.5,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",170.11,172.33,169.11,170.71,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",170.52,172.2,169.8,170.98,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-08",170.85,174.4,170.09,170.7,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-05",168.17,172.3,167.6,170.87,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-04",168.2,169.3,166.14,167.77,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-03",164.4,166.6,162.69,166.58,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-02",165.72,166.69,164.8,164.88,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-01",160.33,165.21,159.8,164.41,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-28",161.6,162.8,161,162.48,{"symbol":5,"time":1194,"open":1195,"high":1171,"low":1196,"close":1197},"2025-11-26",163.45,159.97,160.54,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-25",162.47,166.18,162.2,165.06,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-24",162.68,163.9,160.76,163.17,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1173},"2025-11-21",160.46,163.92,159,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",166.1,166.34,159.46,160.09,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",163.33,164.23,161.51,163.29,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-18",165.42,167,162.32,163.59,{"symbol":5,"time":1234,"open":1235,"high":1156,"low":1236,"close":1237},"2025-11-17",169.38,165.64,167.16,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1155},"2025-11-14",168.4,173.06,167.81,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-13",170.48,172.6,168.8,169.94,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-12",173.74,174,169.83,172.81,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-11",172.69,174.13,171.87,172.13,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-10",172.77,173.72,170.23,173.26,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-07",170.27,172.62,168.11,172.37,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-06",174.95,175.8,170,171.75,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-05",178.33,178.52,174.46,175.93,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-04",180,181.73,175.31,177.51,{"symbol":5,"time":1292,"open":1293,"high":1293,"low":1294,"close":1295},"2025-11-03",184.43,177.2,182.77,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-31",188.64,189.53,180.66,183.86,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-30",185.35,192.97,179.39,186.94,{"symbol":5,"time":1309,"open":1310,"high":1310,"low":1311,"close":1312},"2025-10-29",186.91,182.02,182.34,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1317},"2025-10-28",189.86,190.2,187.58,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-27",188.81,190.34,187.4,189.26,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-24",189.15,190,185.78,186.03,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-23",186.24,188.92,185.6,187.83,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-22",188.36,189.6,185.58,187.13,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-21",183.5,188.89,182.06,188.3,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-20",181.33,184.4,181.27,183.51,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-17",178,181.31,177.59,180.72,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-16",182.79,185.8,177.61,178.9,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-15",183.6,184.42,179.94,180.61,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-14",181.47,184.85,179.47,182.25,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-13",179.41,185.15,178.53,184.74,{"symbol":5,"time":1385,"open":1386,"high":1334,"low":1387,"close":1388},"2025-10-10",184,177.46,177.74,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-09",180.78,183.93,178.75,183.59,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1374,"close":1399},"2025-10-08",182,184.07,182.86,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-07",182.8,183.16,178.67,180.85,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-06",180.8,185.95,179.11,182.57,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-03",182.73,183.94,181.67,182.47,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1410,"close":1311},"2025-10-02",182.33,183.01,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-10-01",184.19,187,178.45,182.49,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-30",187.82,188.33,180.9,184.06,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-29",188.41,190.91,187.85,188.17,{"symbol":5,"time":1441,"open":1415,"high":1442,"low":1443,"close":1444},"2025-09-26",187.63,183.34,187.2,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-25",185.49,185.64,182.09,183.72,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-24",192.53,194.73,186.22,186.67,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-23",189.51,190.1,185.29,185.53,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-22",190.78,191.35,186.18,189.56,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1327,"close":1473},"2025-09-19",190.37,193.15,192.23,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-18",191.31,192.41,188.1,189.55,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-17",187.35,190.75,186.65,190.07,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-16",188.14,189.29,185.69,186.4,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1409,"close":1496},"2025-09-15",186.09,191.23,189.48,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-12",188.35,188.37,185.39,185.79,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-11",185.54,188.53,184.73,187.66,{"symbol":5,"time":1510,"open":1444,"high":1511,"low":1512,"close":1513},"2025-09-10",188.98,183.87,184.71,{"symbol":5,"time":1515,"open":1516,"high":1516,"low":1517,"close":1518},"2025-09-09",189,185.56,186.73,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-08",183.03,188.96,182.51,187.87,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-05",180.83,183.24,180.27,182.76,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-04",181.9,182.05,175.64,179.71,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1365,"close":1541},"2025-09-03",181.8,184.27,183.88,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-02",180.35,182.85,178.93,182.28,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-29",185.85,186.8,181.94,183.49,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-28",178.1,187.16,177.95,185.72,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-27",174.33,177.92,173.64,177.6,{"symbol":5,"time":1567,"open":1276,"high":1568,"low":1569,"close":1570},"2025-08-26",176,171.02,172.93,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-25",177.94,178.03,175.74,175.99,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-22",175.67,179.28,174.6,177.35,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-21",177.19,177.68,174.61,175.39,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1568,"close":1593},"2025-08-20",176.85,179.78,178.05,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-19",178.68,180.18,176.19,177.36,{"symbol":5,"time":1601,"open":1602,"high":1426,"low":1603,"close":1604},"2025-08-18",173.29,173.07,178.41,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-15",170.35,173.59,169.72,173.45,{"symbol":5,"time":1612,"open":1613,"high":1246,"low":1614,"close":1615},"2025-08-14",171.23,169.27,170.17,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-13",172.11,172.88,168.54,172.66,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-12",171.56,171.95,168.01,170.69,{"symbol":5,"time":1629,"open":1630,"high":1568,"low":1631,"close":1632},"2025-08-11",173.58,170.18,171.27,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-08",175.68,176.4,172.43,174.5,{"symbol":5,"time":1640,"open":1351,"high":1641,"low":1642,"close":1643},"2025-08-07",184.58,172.4,174.82,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-06",182.32,182.61,180.57,182.46,{"symbol":5,"time":1651,"open":1351,"high":1652,"low":1653,"close":1654},"2025-08-05",185.1,180.89,181.02,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-04",183.7,185.92,183.05,184.6,{"symbol":5,"time":1662,"open":1663,"high":1663,"low":1533,"close":1664},"2025-08-01",187.46,182.87,{"symbol":5,"time":1666,"open":1667,"high":1667,"low":1668,"close":1669},"2025-07-31",196.4,188.01,188.62,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-30",198.32,198.61,194.6,195.5,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-29",198.31,201.15,196.46,198.64,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1684,"close":1686},"2025-07-28",195.2,199.21,197.15,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-25",200.02,200.2,192.82,193.76,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1667,"close":1697},"2025-07-24",206.93,210.2,199.24,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1700,"close":1702},"2025-07-23",189.57,193.37,191.29,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-22",192.76,194.79,191.37,192.47,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-21",191.91,193.82,191.6,191.98,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-18",191.61,192.7,189.95,192.68,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-17",193.7,195,191,191.83,{"symbol":5,"time":1728,"open":1729,"high":1712,"low":1730,"close":1731},"2025-07-16",193.01,190.68,193.39,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-15",193.05,194.87,191.2,191.38,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-14",187.74,192.87,187.03,192.36,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-11",192,193.2,186.83,187.76,{"symbol":5,"time":1751,"open":1752,"high":1752,"low":1753,"close":1754},"2025-07-10",202.74,193.06,193.62,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1752},"2025-07-09",204.9,205.6,201.8,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-08",207.44,207.75,202.25,204.6,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-07",208.65,209.8,205.52,207,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-03",203.55,211.48,203,208.94,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-02",200.07,202.21,198.4,201.95,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-01",205.45,206.39,198.95,202.38,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-30",205.95,207.27,203.69,205.62,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-27",202.56,206.61,202.41,204.48,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-26",201.44,202.71,198.9,202.29,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-25",199.66,202.8,199.63,201.03,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-24",198,199.9,197,199.26,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1707,"close":1824},"2025-06-23",194.28,196.27,196.08,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1822},"2025-06-20",197.12,197.2,193.09,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-18",200.89,201.41,195.84,196.42,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-17",200.77,202.4,199.87,200.98,{"symbol":5,"time":1843,"open":1782,"high":1844,"low":1845,"close":1813},"2025-06-16",203.39,198.28,{"symbol":5,"time":1847,"open":1848,"high":1690,"low":1849,"close":1850},"2025-06-13",199.61,195.64,197.73,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1853,"close":1855},"2025-06-12",200.52,203.21,201.47,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-11",202.05,203.54,200.28,200.87,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-10",204.23,205.37,199.82,201.96,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1865},"2025-06-09",206.2,206.9,203.61,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-06",205.25,206.92,203.27,206.04,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-05",205.46,206.29,202.83,203.52,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-04",202.31,203.51,200.59,202.55,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-03",202.36,203.25,201.1,202.18,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-02",201.83,203.59,200.06,202.42,{"symbol":5,"time":1904,"open":1905,"high":1905,"low":1853,"close":1906},"2025-05-30",204,202.22,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-29",204.63,204.92,200.94,203.05,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-28",205.48,207.53,203.64,204.26,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1915},"2025-05-27",202.72,205.97,202.6,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1861},"2025-05-23",200,202.86,198.92,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1893,"close":1933},"2025-05-22",202.95,205.5,203.15,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1931},"2025-05-21",201.78,206.15,201.12,{"symbol":5,"time":1940,"open":1776,"high":1941,"low":1942,"close":1943},"2025-05-20",204.93,202.66,204.37,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1854,"close":1948},"2025-05-19",205.79,206.94,205.15,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-16",207.68,208.75,206.63,208.04,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-15",206.88,208.13,204.39,207.04,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-14",207.4,209.2,205.33,205.36,{"symbol":5,"time":1968,"open":1765,"high":1969,"low":1970,"close":1971},"2025-05-13",208,203.4,207.34,{"symbol":5,"time":1973,"open":1974,"high":1970,"low":1975,"close":1976},"2025-05-12",201.7,199.13,203.12,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-09",196,197.36,194.32,196.01,{"symbol":5,"time":1984,"open":1818,"high":1782,"low":1985,"close":1986},"2025-05-08",194.56,194.9,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-07",194.24,197.46,193.46,196.66,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1734},"2025-05-06",193.81,195.74,192.84,{"symbol":5,"time":1999,"open":1674,"high":1782,"low":2000,"close":2001},"2025-05-05",194.27,195.61,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":1995,"close":2006},"2025-05-02",195.78,197.1,195.47,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-01",194.77,195.72,191.5,191.59,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1725},"2025-04-30",186.11,191.53,184.08,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2015,"close":2022},"2025-04-29",188,189.45,188.57,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-28",191.97,192.21,185.43,187.48,{"symbol":5,"time":2030,"open":2031,"high":1746,"low":2032,"close":2033},"2025-04-25",188.8,185.83,189.05,{"symbol":5,"time":2035,"open":2036,"high":2031,"low":2037,"close":2038},"2025-04-24",180.06,179.67,187.71,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-23",164.21,166.79,161.4,162.54,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-22",152.56,155.33,150.49,153.37,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-21",151.87,153.11,148.48,151.2,{"symbol":5,"time":2058,"open":2059,"high":2059,"low":2060,"close":2061},"2025-04-17",160.01,153.8,154.43,{"symbol":5,"time":2063,"open":2064,"high":1224,"low":2065,"close":2066},"2025-04-16",160.92,158.15,159.33,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-15",160.19,164.98,159.84,163.3,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-14",160.44,162.43,157.36,159.96,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-11",154.26,157.38,151,157.13,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-10",161.42,162,152.22,156.7,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-09",145,166.33,144.64,165.19,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":1020,"close":2101},"2025-04-08",153.6,155.18,145.52,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-07",137.6,151.73,135.73,147.1,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-04",151.27,151.75,143.69,144.33,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-03",156.55,157.61,151.45,154.81,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2122,"close":2124},"2025-04-02",158.94,165.43,164.81,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-04-01",159.64,162.59,158.55,162.31,{"symbol":5,"time":2132,"open":2133,"high":1185,"low":2134,"close":2135},"2025-03-31",156.3,151.57,159.23,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-28",164,164.2,157.91,159.55,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-27",167.01,167.99,164.43,165.55,{"symbol":5,"time":2149,"open":1632,"high":2150,"low":2151,"close":2152},"2025-03-26",172.1,166.81,167.71,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-25",171.65,174.2,171,172.28,{"symbol":5,"time":2160,"open":2161,"high":1156,"low":2162,"close":2163},"2025-03-24",169.2,168.24,169.95,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2147},"2025-03-21",163.23,165.78,161.76,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-20",165.45,165.65,161.84,164.82,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-19",167.15,170.8,166,168.82,{"symbol":5,"time":2182,"open":2183,"high":2183,"low":2184,"close":2179},"2025-03-18",167.49,164.07,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":1230,"close":2189},"2025-03-17",167.8,171.14,168.59,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2192,"close":2194},"2025-03-14",164.55,169.81,168.87,{"symbol":5,"time":2196,"open":2179,"high":1230,"low":2197,"close":1231},"2025-03-13",161.2,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-12",166.96,169.85,164.69,168.63,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-11",160,165.6,158.8,161.68,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-10",164.68,166.4,155.58,156.77,{"symbol":5,"time":2217,"open":2218,"high":1252,"low":2219,"close":2220},"2025-03-07",171.3,166.54,170.13,{"symbol":5,"time":2222,"open":1356,"high":2223,"low":2155,"close":2224},"2025-03-06",181.58,173.42,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":1403},"2025-03-05",181,184.8,179.68,{"symbol":5,"time":2231,"open":1287,"high":2232,"low":1588,"close":2233},"2025-03-04",183.47,181.22,{"symbol":5,"time":2235,"open":1444,"high":2236,"low":2237,"close":1346},"2025-03-03",187.8,180.54,{"symbol":5,"time":2239,"open":1424,"high":2240,"low":2241,"close":1409},"2025-02-28",186,181.49,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":1392,"close":1424},"2025-02-27",189.63,190.67,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-26",185.86,190.52,185.2,188.39,{"symbol":5,"time":2253,"open":1383,"high":2254,"low":2255,"close":2256},"2025-02-25",185.33,179.64,184.46,{"symbol":5,"time":2258,"open":1320,"high":2259,"low":2260,"close":2261},"2025-02-24",188.9,182.71,185.52,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-21",192.94,193.4,186.6,187.68,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-20",196.02,196.12,191.77,193.6,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-19",199.46,200.57,195.13,197.43,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-18",197.6,199.51,194.8,199.5,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-14",195.82,197.8,193.32,197.33,{"symbol":5,"time":2293,"open":2294,"high":1782,"low":2295,"close":2296},"2025-02-13",196.48,194.1,197.9,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":1979,"close":2294},"2025-02-12",199.25,199.68,{"symbol":5,"time":2302,"open":1776,"high":2303,"low":2304,"close":2305},"2025-02-11",204.27,200.79,201.81,{"symbol":5,"time":2307,"open":1888,"high":2308,"low":1764,"close":2309},"2025-02-10",206.62,204.36,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2304,"close":2314},"2025-02-07",205,208.47,201.66,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-06",204.58,207.06,203.66,204.66,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":1902,"close":2325},"2025-02-05",203.07,205.77,205.41,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-04",207.98,208.69,199.67,202.03,{"symbol":5,"time":2333,"open":2334,"high":1870,"low":1848,"close":2335},"2025-02-03",201.3,204.19,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-31",206.4,207.15,202.28,203.68,{"symbol":5,"time":2343,"open":2344,"high":1870,"low":1816,"close":1890},"2025-01-30",205.42,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-29",232.18,234.08,227.04,228.73,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2348},"2025-01-28",230,239.62,226.39,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-27",223.48,233.2,222.2,228.12,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-24",228.22,229,223.76,225,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2371},"2025-01-23",223.53,226.84,222.95,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-22",223,226.14,222.17,225.03,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-21",217.74,220.97,217.24,219.37,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-17",214.52,216,212.4,214.3,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-16",211.71,212.95,210.52,211.43,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-15",210.66,211.91,208.2,210.83,{"symbol":5,"time":2404,"open":1957,"high":2405,"low":2406,"close":2407},"2025-01-14",207.41,204.12,206.26,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":1933},"2025-01-13",202.23,204.03,199.83,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-10",207.83,208.31,203.35,204.91,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-08",212.38,212.6,208.46,209.82,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2402},"2025-01-07",214.82,217,208.89,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-06",216.79,216.91,213.72,215.41,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-03",211.86,214.83,211.34,214.75,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2401,"close":2446},"2025-01-02",214.7,214.74,210.87,{"symbol":5,"time":2448,"open":2444,"high":2444,"low":2449,"close":2450},"2024-12-31",210.59,212.02,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-30",213.19,214.72,211.05,213.54,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2389,"close":2461},"2024-12-27",218.4,218.91,216.29,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-26",220,221.22,218.72,219.82,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-24",219.42,221.31,218,221.11,{"symbol":5,"time":2475,"open":2476,"high":2459,"low":2441,"close":2477},"2024-12-23",217.2,217.65,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-20",212,220.57,211,218.25,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-19",214.05,216.16,212.5,214.97,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-18",223.5,223.77,211.4,212.2,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-17",226,226.47,222.13,222.94,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-16",223.56,226.91,222,225.99,{"symbol":5,"time":2509,"open":2498,"high":2510,"low":2511,"close":2512},"2024-12-13",228.35,222.92,224.22,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-12",228.19,230.94,227.4,229.68,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2521,"close":2523},"2024-12-11",227.21,231.58,229.44,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2526,"close":2528},"2024-12-10",222.8,229.47,225.57,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-09",224.84,226.8,221.14,224.1,{"symbol":5,"time":2536,"open":2537,"high":2517,"low":2538,"close":2539},"2024-12-06",227.12,224,224.87,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-05",223.02,226.12,222.62,224.74,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2388,"close":2550},"2024-12-04",216.73,225.33,224.63,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-03",208.02,211.53,207.38,211.46,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-02",209.68,211.06,209.1,209.69,{"symbol":5,"time":2564,"open":2313,"high":2565,"low":2566,"close":2567},"2024-11-29",210.4,207.67,209.89,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":1951,"close":2572},"2024-11-27",212.74,213.04,208.28,{"symbol":5,"time":2574,"open":2480,"high":2575,"low":2576,"close":2577},"2024-11-26",214.57,210.9,214.01,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-25",212.92,213.78,209.83,210.54,{"symbol":5,"time":2585,"open":1696,"high":2580,"low":2586,"close":2587},"2024-11-22",210,212.12,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":1870,"close":2592},"2024-11-21",206.73,210.65,209.41,{"symbol":5,"time":2594,"open":1758,"high":2595,"low":2596,"close":1765},"2024-11-20",206.34,201.26,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-19",199.53,205.17,198.68,204.42,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-18",203.31,204.24,200.75,201.07,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2340},"2024-11-15",204.79,205.94,200.6,{"symbol":5,"time":2615,"open":1769,"high":2616,"low":2338,"close":2617},"2024-11-14",210.8,207.96,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-13",209.66,212.33,208.7,209.11,{"symbol":5,"time":2625,"open":2626,"high":2591,"low":2344,"close":2620},"2024-11-12",206.16,{"symbol":5,"time":2628,"open":1923,"high":2629,"low":1923,"close":2630},"2024-11-11",207.6,207.2,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-08",202.19,203.99,201,201.62,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-07",199.36,204.89,199,203.06,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":1835,"close":1806},"2024-11-06",198.8,199.41,{"symbol":5,"time":2648,"open":2649,"high":2009,"low":2650,"close":2651},"2024-11-05",192.29,191.67,194.21,{"symbol":5,"time":2653,"open":1320,"high":2654,"low":2655,"close":2656},"2024-11-04",192.07,188.32,190.92,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2015,"close":2661},"2024-11-01",187.47,190.23,188.68,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2266},"2024-10-31",188.16,190.87,185.67,{"symbol":5,"time":2668,"open":2669,"high":1718,"low":2670,"close":1327},"2024-10-30",190.21,189.9,{"symbol":5,"time":2672,"open":1327,"high":2673,"low":2674,"close":2675},"2024-10-29",191.56,187.89,190.62,{"symbol":5,"time":2677,"open":2678,"high":1746,"low":1516,"close":1516},"2024-10-28",191.8,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-25",191.45,192.99,189.43,190.17,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-24",189.68,195.96,188.08,191.32,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":1529,"close":2695},"2024-10-23",183.29,184.02,181.54,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":1664,"close":1394},"2024-10-22",183.3,184.88,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-21",180.4,183.73,179.95,183.67,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-18",184.2,185.63,183.42,184.35,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2710},"2024-10-17",186.56,186.62,183.02,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-16",184.99,185.4,182.41,183.77,{"symbol":5,"time":2724,"open":2725,"high":2021,"low":2254,"close":2726},"2024-10-15",189.06,185.59,{"symbol":5,"time":2728,"open":1496,"high":2729,"low":2730,"close":2731},"2024-10-14",189.92,187.18,188.94,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-11",188.56,189.35,187.42,187.72,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-10",186.64,189.8,186.59,188.93,{"symbol":5,"time":2745,"open":2746,"high":2661,"low":2747,"close":2748},"2024-10-09",184.39,183.19,187.73,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":1351},"2024-10-08",185.19,188.6,183.85,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-07",183.82,184.51,179.99,181.19,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":1580,"close":2764},"2024-10-04",179.96,183.66,183.54,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-03",175.6,178.44,175.42,178.13,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-02",173.8,176.92,172.65,176.08,{"symbol":5,"time":2778,"open":2779,"high":2779,"low":2780,"close":2781},"2024-10-01",179.72,173.33,173.44,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-30",175.85,178.96,175.24,178.88,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-27",176.81,177.24,175.27,176.36,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-26",178.73,178.84,174.29,176.97,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-25",179.69,180.2,177.3,178.01,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-24",185.11,185.38,181.5,184.72,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":1641,"close":2808},"2024-09-23",187.38,189.09,{"symbol":5,"time":2817,"open":2017,"high":2818,"low":2819,"close":2659},"2024-09-20",188.02,183.46,{"symbol":5,"time":2821,"open":2822,"high":2746,"low":1648,"close":2753},"2024-09-19",181.6,{"symbol":5,"time":2824,"open":2825,"high":1370,"low":2826,"close":2827},"2024-09-18",177.55,176.46,178.08,{"symbol":5,"time":2829,"open":2770,"high":2830,"low":2831,"close":2832},"2024-09-17",179.92,176.56,177.17,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-16",177,179.6,175.95,178.49,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-13",176.35,176.9,174.58,175.79,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-12",176.01,177.9,174.26,177.23,{"symbol":5,"time":2852,"open":2155,"high":2853,"low":2854,"close":2855},"2024-09-11",175.52,168.37,175.19,{"symbol":5,"time":2857,"open":2858,"high":1602,"low":2859,"close":2860},"2024-09-10",172.14,169.5,172.03,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-09",166.7,171.4,165.39,171.12,{"symbol":5,"time":2868,"open":2187,"high":2869,"low":2870,"close":2871},"2024-09-06",169.68,163.8,165.01,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2871,"close":2876},"2024-09-05",165.33,168.07,167.08,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-04",165.94,167.28,164.25,166.97,{"symbol":5,"time":2884,"open":2885,"high":1263,"low":2886,"close":2887},"2024-09-03",171.28,166.17,167.17,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2887,"close":2157},"2024-08-30",167.35,171.45,{"symbol":5,"time":2893,"open":2894,"high":1149,"low":2894,"close":2895},"2024-08-29",164.46,166.25,{"symbol":5,"time":2897,"open":1218,"high":2219,"low":2898,"close":2899},"2024-08-28",161.79,162.82,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2902,"close":2904},"2024-08-27",164.63,167.14,166.35,{"symbol":5,"time":2906,"open":2879,"high":2890,"low":2907,"close":2908},"2024-08-26",165.1,165.57,{"symbol":5,"time":2910,"open":2179,"high":2911,"low":2912,"close":2172},"2024-08-23",166.9,163,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":1207,"close":2917},"2024-08-22",168,168.51,164.19,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2179,"close":2922},"2024-08-21",166.71,168.08,167.84,{"symbol":5,"time":2924,"open":1230,"high":2925,"low":2926,"close":2927},"2024-08-20",168.65,166.42,167.64,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":1174},"2024-08-19",165.18,166.74,164.24,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-16",165.85,166.21,164.77,165.51,{"symbol":5,"time":2940,"open":2941,"high":1230,"low":2942,"close":2926},"2024-08-15",165,164.74,{"symbol":5,"time":2944,"open":1171,"high":2945,"low":2946,"close":2870},"2024-08-14",165.41,163.1,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-13",162.4,164.57,162.12,163.76,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2059,"close":2957},"2024-08-12",162.22,162.97,161.32,{"symbol":5,"time":2959,"open":2135,"high":2960,"low":2135,"close":2955},"2024-08-09",163.2,{"symbol":5,"time":2962,"open":2963,"high":1197,"low":2964,"close":2135},"2024-08-08",158.4,157.35,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-07",161.13,163.31,154.99,155.26,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-06",157.4,162.86,156.26,158.59,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-05",151.41,158.19,149.22,156.25,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-02",158.17,158.63,153.09,158.13,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-01",163.77,167.72,160.42,162.28,{"symbol":5,"time":2996,"open":2166,"high":2997,"low":1191,"close":2998},"2024-07-31",164.29,162.88,{"symbol":5,"time":3000,"open":3001,"high":3001,"low":3002,"close":3003},"2024-07-30",161.15,156.92,159.76,{"symbol":5,"time":3005,"open":3006,"high":1217,"low":3007,"close":3008},"2024-07-29",165.8,159.71,159.81,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-26",165.17,169.37,163.61,165.52,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-25",157.87,170.07,156.61,165.76,{"symbol":5,"time":3022,"open":2083,"high":3023,"low":3024,"close":3025},"2024-07-24",151.5,145.85,146.17,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-23",152.69,155.19,152.13,153.1,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-22",150.96,152.89,150.75,151.3,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":1049,"close":3042},"2024-07-19",148.94,151.18,150.24,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":1036},"2024-07-18",147.67,150.12,146.02,{"symbol":5,"time":3049,"open":1034,"high":3050,"low":3051,"close":3052},"2024-07-17",149.27,146.04,147.21,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":1037,"close":3057},"2024-07-16",153.57,154.01,152.16,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3055},"2024-07-15",153.39,155.3,151.85,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-12",149.8,152.52,148.8,151.7,{"symbol":5,"time":3070,"open":3071,"high":3037,"low":3072,"close":3073},"2024-07-11",149.2,148.27,149.83,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-10",148.11,148.68,146.31,148.63,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3067},"2024-07-09",150.19,152,147.4,{"symbol":5,"time":3086,"open":3087,"high":2048,"low":3088,"close":3089},"2024-07-08",152.7,152.29,153.24,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-05",157.68,161.3,157.18,161.29,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3094},"2024-07-03",158.73,159.19,157.04,{"symbol":5,"time":3102,"open":1112,"high":3103,"low":3104,"close":3105},"2024-07-02",158.83,156.32,158.82,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-01",156.8,158.1,154.16,157.79,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-28",155.09,157.99,154.18,157.33,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-27",151.64,156,151.33,154.83,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-26",150.8,152.27,150.16,150.78,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":2055,"close":3034},"2024-06-25",149,151.28,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-24",148.4,149.64,147.54,147.92,{"symbol":5,"time":3141,"open":106,"high":3142,"low":3143,"close":3144},"2024-06-21",150.11,146.72,149.87,{"symbol":5,"time":3146,"open":3136,"high":3147,"low":3148,"close":3149},"2024-06-20",148.45,145.88,146.86,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-18",144.57,146.9,144.15,146.03,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-17",144.68,145.87,143.81,145.1,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3164,"close":110},"2024-06-14",143.12,146.1,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-13",144.4,145.56,141.83,141.95,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-06-12",144.45,145.9,144.17,144.3,{"symbol":5,"time":3179,"open":54,"high":3180,"low":3181,"close":3182},"2024-06-11",143.8,141.37,142.41,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3170},"2024-06-10",139.46,142.13,138.71,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-07",140.1,140.8,137.7,139.76,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-06",141.25,142.47,139.95,140.63,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-05",136.69,141.14,135.24,140.82,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-04",131.72,134.92,131.2,134.4,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-03",131.96,132.87,129.09,132.02,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-31",130.36,131.51,127.6,131.39,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-30",138.2,138.51,128.03,128.66,{"symbol":5,"time":3231,"open":3168,"high":46,"low":3232,"close":3233},"2024-05-29",144.29,146.22,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-28",147.78,147.8,143.66,145.77,{"symbol":5,"time":3241,"open":3144,"high":1028,"low":3242,"close":3243},"2024-05-24",147.27,147.7,{"symbol":5,"time":3245,"open":3246,"high":3246,"low":3247,"close":1090},"2024-05-23",156.34,151.21,{"symbol":5,"time":3249,"open":3121,"high":3250,"low":1079,"close":3251},"2024-05-22",156.87,154.17,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-21",155,155.59,152.78,155.41,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-20",152.71,154.97,152.45,154.84,{"symbol":5,"time":3265,"open":3266,"high":1053,"low":3267,"close":3268},"2024-05-17",153,151.51,153.01,{"symbol":5,"time":3270,"open":3028,"high":3271,"low":3272,"close":3273},"2024-05-16",153.82,151.48,151.6,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":1035},"2024-05-15",146,152.26,145.51,{"symbol":5,"time":3280,"open":3276,"high":3084,"low":3281,"close":3282},"2024-05-14",143.55,144.32,{"symbol":5,"time":3284,"open":3285,"high":3285,"low":3286,"close":3047},"2024-05-13",146.57,144.59,{"symbol":5,"time":3288,"open":2093,"high":3289,"low":2093,"close":3290},"2024-05-10",146.71,145.96,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3286},"2024-05-09",144.12,145.8,143.6,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-08",143.27,144.39,142.95,144.21,{"symbol":5,"time":3303,"open":3276,"high":3276,"low":3304,"close":3305},"2024-05-07",139.91,142.67,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-06",144,145.33,143.68,145.31,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-03",142,144.93,141,143.33,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-02",138.6,139.21,137,139.14,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-01",138.74,140.14,136.78,137.12,{"symbol":5,"time":3331,"open":3317,"high":3332,"low":3333,"close":3334},"2024-04-30",143.49,138.44,138.67,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-29",144.65,145.66,142.7,144.23,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":112},"2024-04-26",144.75,146.94,143.97,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":111,"close":3350},"2024-04-25",142.98,143.41,143.25,{"symbol":5,"time":3352,"open":3353,"high":2118,"low":3354,"close":3355},"2024-04-24",150.79,147.83,149.26,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3358,"close":3360},"2024-04-23",145.44,148.73,148.19,{"symbol":5,"time":3362,"open":3337,"high":2093,"low":3363,"close":3299},"2024-04-22",142.12,{"symbol":5,"time":3365,"open":2093,"high":3366,"low":3367,"close":3368},"2024-04-19",145.21,141.71,142.78,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-18",147.38,147.98,145.47,146.27,{"symbol":5,"time":3376,"open":3377,"high":3065,"low":3378,"close":3379},"2024-04-17",149.36,146.99,147.29,{"symbol":5,"time":3381,"open":1049,"high":3065,"low":3382,"close":3383},"2024-04-16",147.07,148.96,{"symbol":5,"time":3385,"open":2060,"high":3386,"low":3387,"close":3388},"2024-04-15",154.33,147.09,147.16,{"symbol":5,"time":3390,"open":3391,"high":2969,"low":3392,"close":3393},"2024-04-12",152.44,152.19,153.74,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-11",154,155.2,152.28,154.27,{"symbol":5,"time":3401,"open":2060,"high":2969,"low":3402,"close":3403},"2024-04-10",152.82,153.84,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-09",158.65,159.09,154.31,156.44,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":1077,"close":3414},"2024-04-08",156.67,158,157.12,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3417,"close":2090},"2024-04-05",151.69,158.38,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3272,"close":3267},"2024-04-04",153.68,156.45,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":1029,"close":3427},"2024-04-03",150.5,152.94,151.83,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-02",151.02,151.93,149.65,151.4,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-01",152.8,154.62,151.81,153.67,{"symbol":5,"time":3441,"open":3431,"high":3442,"low":1108,"close":3443},"2024-03-28",153.75,152.48,{"symbol":5,"time":3445,"open":2215,"high":3446,"low":3447,"close":3448},"2024-03-27",157.27,150.7,151.8,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3061,"close":3453},"2024-03-26",155.8,157.76,155.71,{"symbol":5,"time":3455,"open":3456,"high":2100,"low":3062,"close":3457},"2024-03-25",153.61,154.93,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3123},"2024-03-22",154.95,155.98,153.86,{"symbol":5,"time":3464,"open":3121,"high":3094,"low":3465,"close":3466},"2024-03-21",154.32,154.64,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-03-20",152.12,153.64,151.01,153.51,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-03-19",150,151.66,148.56,151.39,{"symbol":5,"time":3480,"open":3475,"high":3481,"low":3482,"close":3483},"2024-03-18",151.94,149.62,151.16,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-03-15",152.31,152.4,147.2,148.78,{"symbol":5,"time":3491,"open":3492,"high":3413,"low":3437,"close":3493},"2024-03-14",157.63,155.9,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3254,"close":3498},"2024-03-13",159.01,161.55,155.38,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":2140},"2024-03-12",152.86,158.6,152.6,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-11",150.4,151.84,148.9,151.35,{"symbol":5,"time":3511,"open":3271,"high":3512,"low":3513,"close":3514},"2024-03-08",155.51,150.05,151.54,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-07",149.69,153.79,147.05,153.62,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-06",150.1,150.48,146.53,148.21,{"symbol":5,"time":3528,"open":1066,"high":3529,"low":3155,"close":3530},"2024-03-05",153.44,148.03,{"symbol":5,"time":3532,"open":3533,"high":2214,"low":3534,"close":3535},"2024-03-04",154.6,152.95,155.22,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3439,"close":3540},"2024-03-01",154.4,155.66,154.73,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3503,"close":3399},"2024-02-29",153.41,154.66,{"symbol":5,"time":3546,"open":3087,"high":3547,"low":3126,"close":3548},"2024-02-28",152.75,151.96,{"symbol":5,"time":3550,"open":3422,"high":3108,"low":3478,"close":3551},"2024-02-27",153.43,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-02-26",154.94,158.12,154.9,155.93,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-02-23",155.07,156.99,153.32,154.19,{"symbol":5,"time":3565,"open":3254,"high":3566,"low":3567,"close":3403},"2024-02-22",158.37,153.53,{"symbol":5,"time":3569,"open":3084,"high":3570,"low":3165,"close":3571},"2024-02-21",149.72,149.59,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-02-20",150.62,151.86,147.55,150.57,{"symbol":5,"time":3579,"open":3580,"high":3493,"low":3581,"close":3266},"2024-02-16",154.85,152.93,{"symbol":5,"time":3583,"open":1214,"high":3584,"low":3585,"close":3121},"2024-02-15",159.69,155.97,{"symbol":5,"time":3587,"open":1112,"high":3588,"low":2970,"close":2963},"2024-02-14",158.46,{"symbol":5,"time":3590,"open":3266,"high":3591,"low":3513,"close":3592},"2024-02-13",156.1,154.75,{"symbol":5,"time":3594,"open":2899,"high":2912,"low":3595,"close":3596},"2024-02-12",156.57,157.47,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3599,"close":2128},"2024-02-09",160.47,163.06,{"symbol":5,"time":3602,"open":2963,"high":3603,"low":2985,"close":3604},"2024-02-08",160.06,159.88,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-07",156.56,158.69,156.52,158.08,{"symbol":5,"time":3612,"open":1107,"high":3613,"low":3614,"close":3615},"2024-02-06",157.82,153.18,155.49,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-05",156.4,157.29,154.22,156.97,{"symbol":5,"time":3623,"open":3624,"high":2973,"low":3625,"close":2975},"2024-02-02",154.79,154.42,{"symbol":5,"time":3627,"open":3271,"high":3628,"low":3629,"close":3630},"2024-02-01",154.59,152.81,154.2,{"symbol":5,"time":3632,"open":2214,"high":2214,"low":3267,"close":1052},"2024-01-31",{"symbol":5,"time":3634,"open":3596,"high":3635,"low":3636,"close":3637},"2024-01-30",157.98,155.79,157.15,{"symbol":5,"time":3639,"open":3462,"high":2117,"low":2060,"close":3640},"2024-01-29",157.45,{"symbol":5,"time":3642,"open":3643,"high":2215,"low":3644,"close":1079},"2024-01-26",153.42,152.9,{"symbol":5,"time":3646,"open":3121,"high":3647,"low":3648,"close":3649},"2024-01-25",156.78,151.46,153.34,{"symbol":5,"time":3651,"open":3116,"high":3029,"low":3652,"close":1060},"2024-01-24",152.25,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-23",150.43,150.87,148.61,150.68,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":2049},"2024-01-22",152.04,153.36,150.41,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3383,"close":3668},"2024-01-19",150.09,150.63,149.82,{"symbol":5,"time":3670,"open":2055,"high":3671,"low":3387,"close":3672},"2024-01-18",149.5,149.19,{"symbol":5,"time":3674,"open":3675,"high":3294,"low":3676,"close":3278},"2024-01-17",145.2,142.86,{"symbol":5,"time":3678,"open":3276,"high":3679,"low":2093,"close":3278},"2024-01-16",146.8,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-12",144.96,146.2,143.75,145.84,{"symbol":5,"time":3687,"open":3688,"high":3149,"low":3310,"close":3689},"2024-01-11",144.51,145.29,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3676},"2024-01-10",141.5,143.38,140.25,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3226,"close":3699},"2024-01-09",138.77,140.24,139.73,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-08",136.85,139.56,136.49,139.25,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3708,"close":3710},"2024-01-05",134.43,136.16,135.23,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-04",134.95,135.84,134.24,134.37,{"symbol":5,"time":3718,"open":1001,"high":3719,"low":3720,"close":3721},"2024-01-03",137.49,134.81,135.06,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-01-02",139.41,139.87,135.09,137.5,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-12-29",141.4,142.32,140.11,141.3,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-28",141.33,141.51,140.27,140.49,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":42,"close":3744},"2023-12-27",140.26,140.9,140.75,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3694},"2023-12-26",140.03,140.91,139.74,{"symbol":5,"time":3751,"open":3752,"high":3752,"low":3753,"close":3754},"2023-12-22",140.77,138.88,139.51,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":1007,"close":3757},"2023-12-21",140.15,140.71,{"symbol":5,"time":3760,"open":88,"high":3761,"low":3762,"close":3763},"2023-12-20",141.57,138.72,138.76,{"symbol":5,"time":3765,"open":3203,"high":3766,"low":51,"close":3767},"2023-12-19",141.7,141.54,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-18",140.4,141.86,139.19,140.74,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-15",135.05,139.96,134.8,139.65,{"symbol":5,"time":3781,"open":3314,"high":3782,"low":3783,"close":3784},"2023-12-14",142.42,135.6,136.08,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-13",143.4,144.14,142.01,143.13,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3743,"close":3795},"2023-12-12",141.02,143.57,143.3,{"symbol":5,"time":3797,"open":42,"high":3798,"low":3799,"close":3793},"2023-12-11",141.77,139.64,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":42},"2023-12-08",137.89,140.22,137.71,{"symbol":5,"time":3806,"open":3329,"high":3807,"low":3808,"close":3809},"2023-12-07",137.85,136.06,137.54,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-12-06",138,139.08,137.15,137.25,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-05",135.89,137.93,135.45,137.64,{"symbol":5,"time":3823,"open":3824,"high":82,"low":3825,"close":3826},"2023-12-04",136.8,136.14,137.52,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-12-01",137.09,138.95,136.66,138.16,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3814},"2023-11-30",136.4,137.78,135.76,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3840,"close":3842},"2023-11-29",134.2,136.46,135.79,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-11-28",133.53,134.52,132.28,133.05,{"symbol":5,"time":3850,"open":3211,"high":3851,"low":3852,"close":3853},"2023-11-27",135.52,133.91,134.11,{"symbol":5,"time":3855,"open":3853,"high":3856,"low":3857,"close":3858},"2023-11-24",134.89,133.76,134.78,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-22",134.54,135.61,133.46,133.93,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-21",132.95,134.13,132.3,133.68,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-20",130.8,133.71,130.52,133.38,{"symbol":5,"time":3878,"open":59,"high":3879,"low":3880,"close":3881},"2023-11-17",130.94,129.66,130.87,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-16",130,131.36,129.61,130.46,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-15",130.89,131.99,129.79,130.18,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-14",129.5,131.37,129.3,130.83,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-13",126.76,127.95,126.45,127.68,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-10",123.95,127.29,123.11,126.95,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3908},"2023-11-09",125.02,126.5,123.86,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-08",123.22,125.24,123.2,125.07,{"symbol":5,"time":3924,"open":814,"high":3925,"low":814,"close":3926},"2023-11-07",125.17,122.78,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":182},"2023-11-06",121.7,122.2,120.49,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-11-03",120.12,122.36,118.5,121.35,{"symbol":5,"time":3939,"open":3940,"high":171,"low":3941,"close":3942},"2023-11-02",120.24,119.68,119.89,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-01",116.2,119.02,116.09,118.7,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-31",114.17,116.97,112.98,116.37,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":762},"2023-10-30",111.92,114.43,111.62,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-27",111.29,112.8,109.69,110.8,{"symbol":5,"time":3967,"open":218,"high":3968,"low":936,"close":3969},"2023-10-26",115.8,110.19,{"symbol":5,"time":3971,"open":3972,"high":240,"low":3973,"close":3974},"2023-10-25",109.87,105.45,106.03,{"symbol":5,"time":3976,"open":736,"high":3977,"low":3978,"close":3979},"2023-10-24",111.39,108.85,110.88,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-23",107.4,109.07,106.11,108.28,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":228},"2023-10-20",111.32,111.48,107.23,{"symbol":5,"time":3992,"open":444,"high":3993,"low":3994,"close":218},"2023-10-19",113.68,111.33,{"symbol":5,"time":3996,"open":3997,"high":791,"low":3998,"close":516},"2023-10-18",112.56,109.97,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-17",109.93,114.85,109.76,113.69,{"symbol":5,"time":4006,"open":4001,"high":4007,"low":845,"close":4008},"2023-10-16",111.54,110.33,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4001},"2023-10-13",111.75,112.76,109.81,{"symbol":5,"time":4015,"open":748,"high":4016,"low":4017,"close":4018},"2023-10-12",113.98,110.9,112.03,{"symbol":5,"time":4020,"open":218,"high":4021,"low":4008,"close":4022},"2023-10-11",113.04,111.73,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-10",111.21,112.94,109.4,111.66,{"symbol":5,"time":4030,"open":4031,"high":950,"low":4032,"close":4033},"2023-10-09",110.98,110.69,112.89,{"symbol":5,"time":4035,"open":4036,"high":235,"low":865,"close":4037},"2023-10-06",108.58,112.14,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-05",108.97,109.7,107.21,109.43,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-04",108.92,110.11,108.33,109.73,{"symbol":5,"time":4051,"open":4052,"high":316,"low":4053,"close":4054},"2023-10-03",110.4,107.38,108.25,{"symbol":5,"time":4056,"open":744,"high":4018,"low":4057,"close":4058},"2023-10-02",109.96,111.05,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-09-29",112.17,113.23,111.7,111.79,{"symbol":5,"time":4066,"open":4067,"high":231,"low":4068,"close":4069},"2023-09-28",106.8,105.6,110.7,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-09-27",109.91,110.36,108.08,109.28,{"symbol":5,"time":4077,"open":4078,"high":744,"low":4079,"close":4080},"2023-09-26",110.71,107.73,108.93,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-09-25",110.52,111.93,110.26,111.9,{"symbol":5,"time":4088,"open":4073,"high":4089,"low":4090,"close":4091},"2023-09-22",111.78,110.12,110.82,{"symbol":5,"time":4093,"open":4094,"high":3953,"low":436,"close":4072},"2023-09-21",112.62,[4096,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4166,4171,4176,4181,4186,4191,4196,4199,4204,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4362,4367,4371,4376,4381,4385,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4448,4453,4458,4462,4467,4472,4476,4481,4486,4491,4496,4501,4506,4511,4515,4520,4525,4530,4534,4538,4543,4548,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4835,4840,4845,4850,4855,4860,4865,4870,4874,4879,4883,4888,4893,4898,4903,4908,4913,4917,4920,4925,4930,4934,4938,4941,4945,4949,4954,4957,4962,4967,4972,4977,4981,4986,4991,4995,4999,5003,5008,5013,5018,5022,5027,5031,5036,5041,5046,5051,5056,5060,5065,5070,5075,5080,5085,5090,5095,5100,5104,5108,5113,5116,5121,5126,5131,5136,5140,5142,5146,5151,5156,5160,5165,5169,5174,5179,5184,5187,5192,5197,5202,5207,5210,5215,5220,5225,5229,5234,5238,5243,5247,5252,5257,5262,5267,5272,5277,5282,5286,5290,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5343,5348,5353,5358,5363,5367],{"symbol":4097,"time":26,"open":4098,"high":4099,"low":4100,"close":4101},"SPY",761.31,762,757.97,761.69,{"symbol":4097,"time":32,"open":4103,"high":4104,"low":4105,"close":4106},763.15,763.57,759.96,762.6,{"symbol":4097,"time":38,"open":4108,"high":4109,"low":4110,"close":4111},759.5,761.67,749.6,754.05,{"symbol":4097,"time":44,"open":4113,"high":4114,"low":4115,"close":4116},760.12,760.35,756.15,757.39,{"symbol":4097,"time":50,"open":4118,"high":4119,"low":4120,"close":4121},759,763.52,757.93,760.88,{"symbol":4097,"time":56,"open":4123,"high":4124,"low":4125,"close":4126},764.72,766.38,763.6,764.29,{"symbol":4097,"time":62,"open":4128,"high":4129,"low":4130,"close":4131},758.03,760.11,756.64,757.83,{"symbol":4097,"time":67,"open":4133,"high":4134,"low":4135,"close":4136},764.08,764.47,760.94,762.4,{"symbol":4097,"time":73,"open":4138,"high":4139,"low":4140,"close":4141},769.07,769.7,765.14,765.96,{"symbol":4097,"time":79,"open":4143,"high":4144,"low":4145,"close":4146},772.01,772.87,769,770.19,{"symbol":4097,"time":85,"open":4148,"high":4149,"low":4150,"close":4151},767.9,774.03,767.45,773.17,{"symbol":4097,"time":91,"open":4153,"high":4154,"low":4155,"close":4156},762.45,766.43,761.73,765.16,{"symbol":4097,"time":96,"open":4158,"high":4159,"low":4160,"close":4161},762.01,764.67,759.48,761.78,{"symbol":4097,"time":102,"open":4163,"high":4164,"low":4123,"close":4165},767.33,768,767.05,{"symbol":4097,"time":108,"open":4167,"high":4168,"low":4169,"close":4170},771.76,775.3,768.31,769.35,{"symbol":4097,"time":114,"open":4172,"high":4173,"low":4174,"close":4175},768.5,772.36,767.16,771.1,{"symbol":4097,"time":120,"open":4177,"high":4178,"low":4179,"close":4180},764.73,767.35,763.93,766.08,{"symbol":4097,"time":126,"open":4182,"high":4183,"low":4184,"close":4185},766.16,766.78,763.05,765.91,{"symbol":4097,"time":132,"open":4187,"high":4188,"low":4189,"close":4190},764.78,765.22,762.08,763.47,{"symbol":4097,"time":138,"open":4192,"high":4193,"low":4194,"close":4195},766.05,767.85,764.17,765.72,{"symbol":4097,"time":144,"open":4141,"high":4197,"low":4198,"close":4106},768.15,762.04,{"symbol":4097,"time":150,"open":4200,"high":4201,"low":4202,"close":4203},770.36,772.47,768.1,769.06,{"symbol":4097,"time":156,"open":4205,"high":4206,"low":4207,"close":4150},768.7,769.5,766.92,{"symbol":4097,"time":162,"open":4209,"high":4210,"low":4211,"close":4212},776.18,776.78,772.51,772.67,{"symbol":4097,"time":168,"open":4214,"high":4215,"low":4216,"close":4217},778.54,778.8,775.43,776.34,{"symbol":4097,"time":174,"open":4219,"high":4220,"low":4221,"close":4222},774.87,779.37,774.11,777.88,{"symbol":4097,"time":179,"open":4224,"high":4225,"low":4226,"close":4227},774.71,774.9,771.28,772.49,{"symbol":4097,"time":185,"open":4229,"high":4230,"low":4231,"close":4232},774.53,774.61,769.2,770.56,{"symbol":4097,"time":191,"open":4234,"high":4235,"low":4236,"close":4237},772.6,775.05,771.62,773.03,{"symbol":4097,"time":197,"open":4239,"high":4240,"low":4241,"close":4242},771.02,773.92,769.61,773.26,{"symbol":4097,"time":203,"open":4244,"high":4245,"low":4246,"close":4247},770.21,771.82,767.46,768.56,{"symbol":4097,"time":209,"open":4249,"high":4250,"low":4251,"close":4252},775.85,776.85,769.51,769.79,{"symbol":4097,"time":215,"open":4254,"high":4255,"low":4256,"close":4257},760.63,773.41,760.52,771.33,{"symbol":4097,"time":221,"open":4259,"high":4260,"low":4261,"close":4262},749.44,758.58,748.8,757.67,{"symbol":4097,"time":227,"open":4264,"high":4265,"low":4266,"close":4267},744.68,748.9,737.68,747.03,{"symbol":4097,"time":233,"open":4269,"high":4270,"low":4271,"close":4272},736.05,742.45,734.59,741.69,{"symbol":4097,"time":239,"open":4274,"high":4275,"low":4276,"close":4277},739.97,742.68,729.1,729.46,{"symbol":4097,"time":245,"open":4279,"high":4280,"low":4281,"close":4282},739.19,742.79,735.98,740.86,{"symbol":4097,"time":251,"open":4284,"high":4285,"low":4286,"close":4287},744.91,745.53,735.87,739.09,{"symbol":4097,"time":257,"open":4289,"high":4290,"low":4291,"close":4292},738.51,743.72,737.29,738.93,{"symbol":4097,"time":263,"open":4294,"high":4295,"low":4296,"close":4297},739.37,742.56,735.21,738.18,{"symbol":4097,"time":269,"open":4299,"high":4300,"low":4301,"close":4302},746.62,750.02,746.37,747.41,{"symbol":4097,"time":275,"open":4304,"high":4305,"low":4306,"close":4307},746.29,749.04,744.18,748.28,{"symbol":4097,"time":281,"open":4309,"high":4310,"low":4311,"close":4312},747.06,748.73,741.51,742.09,{"symbol":4097,"time":287,"open":4314,"high":4315,"low":4316,"close":4317},742.08,747.29,740.8,743.29,{"symbol":4097,"time":293,"open":4319,"high":4320,"low":4321,"close":4322},752.76,754.57,747.88,750.72,{"symbol":4097,"time":299,"open":4324,"high":4325,"low":4326,"close":4327},754.24,755.58,750.2,754.81,{"symbol":4097,"time":304,"open":4329,"high":4330,"low":4331,"close":4332},750.91,753.34,748.66,751.83,{"symbol":4097,"time":310,"open":4334,"high":4335,"low":4336,"close":4337},752.47,753.91,748,749.17,{"symbol":4097,"time":315,"open":4339,"high":4340,"low":4341,"close":4342},752.05,755.42,748.1,754.95,{"symbol":4097,"time":321,"open":4344,"high":4345,"low":4346,"close":4347},747.35,751.97,745.59,751.71,{"symbol":4097,"time":327,"open":4349,"high":4350,"low":4351,"close":4352},743.16,746.15,739.51,745.4,{"symbol":4097,"time":333,"open":4354,"high":4355,"low":4356,"close":4357},750.22,750.96,745.21,747.71,{"symbol":4097,"time":339,"open":4359,"high":4360,"low":4302,"close":4361},748.74,752.41,751.28,{"symbol":4097,"time":345,"open":4363,"high":4364,"low":4365,"close":4366},747.4,751.31,740.03,744.78,{"symbol":4097,"time":351,"open":4368,"high":4259,"low":4369,"close":4370},745,742.38,745.76,{"symbol":4097,"time":357,"open":4372,"high":4373,"low":4374,"close":4375},741.29,748.02,740.89,746.77,{"symbol":4097,"time":363,"open":4377,"high":4378,"low":4379,"close":4380},736.53,741.56,732.09,741,{"symbol":4097,"time":369,"open":4382,"high":4377,"low":4383,"close":4384},728.95,716.58,728.99,{"symbol":4097,"time":375,"open":4386,"high":4294,"low":4387,"close":4388},738.91,729.6,734.3,{"symbol":4097,"time":381,"open":4390,"high":4391,"low":4392,"close":4393},735.17,739.95,730.84,733.24,{"symbol":4097,"time":387,"open":4395,"high":4396,"low":4397,"close":4398},733.81,739.63,732.3,733.58,{"symbol":4097,"time":393,"open":4400,"high":4401,"low":4402,"close":4403},747.7,750.18,743.13,744.39,{"symbol":4097,"time":399,"open":4405,"high":4406,"low":4407,"close":4408},747.76,748.23,743.86,746.74,{"symbol":4097,"time":405,"open":4410,"high":4411,"low":4412,"close":4413},751.29,752.15,739.22,740.96,{"symbol":4097,"time":411,"open":4415,"high":4416,"low":4417,"close":4418},754.55,755.44,749.88,750.33,{"symbol":4097,"time":417,"open":4420,"high":4421,"low":4422,"close":4423},751.85,756.68,751.76,754.83,{"symbol":4097,"time":423,"open":4425,"high":4426,"low":4427,"close":4428},740.71,744.44,735.03,741.75,{"symbol":4097,"time":429,"open":4430,"high":4431,"low":4432,"close":4433},728.76,740,724.41,737.76,{"symbol":4097,"time":434,"open":4435,"high":4436,"low":4437,"close":4438},733.39,738.38,725.33,725.43,{"symbol":4097,"time":439,"open":4440,"high":4441,"low":4442,"close":4443},743.63,746.9,722.59,737.05,{"symbol":4097,"time":443,"open":4445,"high":4446,"low":4447,"close":4412},743.36,745.34,738.19,{"symbol":4097,"time":448,"open":4449,"high":4450,"low":4451,"close":4452},752.31,752.82,735.53,737.55,{"symbol":4097,"time":454,"open":4454,"high":4455,"low":4456,"close":4457},752.1,758.31,751.47,757.09,{"symbol":4097,"time":459,"open":4459,"high":4460,"low":4461,"close":4324},758.15,758.8,753.57,{"symbol":4097,"time":465,"open":4463,"high":4464,"low":4465,"close":4466},757.03,760.4,756.75,759.57,{"symbol":4097,"time":471,"open":4468,"high":4469,"low":4470,"close":4471},755.36,760.28,754.69,758.54,{"symbol":4097,"time":476,"open":4473,"high":4474,"low":4470,"close":4475},755.9,758.08,756.48,{"symbol":4097,"time":482,"open":4477,"high":4478,"low":4479,"close":4480},750.25,755.15,749.23,754.6,{"symbol":4097,"time":488,"open":4482,"high":4483,"low":4484,"close":4485},750.88,751.38,748.22,750.46,{"symbol":4097,"time":493,"open":4487,"high":4488,"low":4489,"close":4490},750.01,752.13,748.37,750.59,{"symbol":4097,"time":499,"open":4492,"high":4493,"low":4494,"close":4495},746.24,748.94,744.48,745.64,{"symbol":4097,"time":505,"open":4497,"high":4498,"low":4499,"close":4500},738.64,744.87,737.03,742.72,{"symbol":4097,"time":511,"open":4502,"high":4503,"low":4504,"close":4505},735.71,741.87,733.89,741.25,{"symbol":4097,"time":515,"open":4507,"high":4508,"low":4509,"close":4510},734.78,737.65,731.53,733.73,{"symbol":4097,"time":521,"open":4512,"high":4513,"low":4435,"close":4514},739.83,741.42,738.65,{"symbol":4097,"time":527,"open":4516,"high":4517,"low":4518,"close":4519},741.79,743.46,737.96,739.17,{"symbol":4097,"time":533,"open":4521,"high":4522,"low":4523,"close":4524},743.65,749.53,743.56,748.17,{"symbol":4097,"time":539,"open":4526,"high":4527,"low":4528,"close":4529},738.47,743.91,735.47,742.31,{"symbol":4097,"time":544,"open":4531,"high":4532,"low":4533,"close":4297},736.89,738.84,731.83,{"symbol":4097,"time":550,"open":4535,"high":4536,"low":4535,"close":4537},736.45,740.79,739.3,{"symbol":4097,"time":556,"open":4539,"high":4540,"low":4541,"close":4542},734.93,738.08,734.57,737.62,{"symbol":4097,"time":562,"open":4544,"high":4545,"low":4546,"close":4547},735.05,736.13,729.75,731.58,{"symbol":4097,"time":568,"open":4549,"high":4271,"low":4550,"close":4551},728.16,727.82,733.83,{"symbol":4097,"time":574,"open":4553,"high":4554,"low":4555,"close":4556},721.77,725.04,721.49,723.77,{"symbol":4097,"time":580,"open":4558,"high":4559,"low":4560,"close":4561},720.07,722.12,714.99,718.01,{"symbol":4097,"time":585,"open":4563,"high":4564,"low":4565,"close":4566},721.25,724.87,720.47,720.65,{"symbol":4097,"time":591,"open":4568,"high":4569,"low":4570,"close":4571},714.63,719.79,710.45,718.66,{"symbol":4097,"time":597,"open":4573,"high":4574,"low":4575,"close":4576},711,712.2,708.37,711.58,{"symbol":4097,"time":603,"open":4578,"high":4579,"low":4580,"close":4581},711.82,712.88,709.25,711.69,{"symbol":4097,"time":608,"open":4583,"high":4584,"low":4585,"close":4586},713.17,715.63,712.3,715.17,{"symbol":4097,"time":613,"open":4588,"high":4589,"low":4590,"close":4591},710.75,714.47,709.01,713.94,{"symbol":4097,"time":619,"open":4593,"high":4594,"low":4595,"close":4596},709.5,712.36,702.28,708.45,{"symbol":4097,"time":625,"open":4598,"high":4599,"low":4600,"close":4601},709.15,711.45,708.22,711.21,{"symbol":4097,"time":631,"open":4603,"high":4604,"low":4605,"close":4606},710.28,711.28,702.64,704.08,{"symbol":4097,"time":636,"open":4608,"high":4609,"low":4610,"close":4611},708.78,709.91,706.14,708.72,{"symbol":4097,"time":641,"open":4610,"high":4613,"low":4614,"close":4615},712.39,705.76,710.14,{"symbol":4097,"time":647,"open":4617,"high":4618,"low":4619,"close":4620},701.06,702.78,698.53,701.66,{"symbol":4097,"time":653,"open":4622,"high":4623,"low":4624,"close":4625},695.26,700.28,694.2,699.94,{"symbol":4097,"time":659,"open":4627,"high":4628,"low":4629,"close":4630},687.69,694.58,687.66,694.46,{"symbol":4097,"time":665,"open":4632,"high":4633,"low":4634,"close":4635},677.41,686.3,676.58,686.1,{"symbol":4097,"time":670,"open":4637,"high":4638,"low":4639,"close":4640},681.32,682.03,678.45,679.46,{"symbol":4097,"time":675,"open":4642,"high":4643,"low":4644,"close":4645},674.84,681.16,673.77,679.91,{"symbol":4097,"time":681,"open":4647,"high":4648,"low":4649,"close":4650},676.39,677.08,671.46,676.01,{"symbol":4097,"time":687,"open":4652,"high":4653,"low":4654,"close":4655},656.65,659.61,651.06,659.22,{"symbol":4097,"time":693,"open":4657,"high":4658,"low":4659,"close":4660},655.86,659.72,655.52,658.93,{"symbol":4097,"time":699,"open":4662,"high":4663,"low":4664,"close":4665},646.42,658.2,645.11,655.83,{"symbol":4097,"time":705,"open":4667,"high":4668,"low":4669,"close":4670},653.9,658.52,653,655.24,{"symbol":4097,"time":711,"open":4672,"high":4673,"low":4674,"close":4675},638.94,651.54,637.98,650.34,{"symbol":4097,"time":717,"open":4677,"high":4678,"low":4679,"close":4680},640.11,640.37,629.28,631.97,{"symbol":4097,"time":722,"open":4682,"high":4683,"low":4684,"close":4685},642.5,642.66,633.11,634.09,{"symbol":4097,"time":726,"open":4687,"high":4688,"low":4689,"close":4690},652.06,654.85,644.82,645.09,{"symbol":4097,"time":731,"open":4692,"high":4693,"low":4694,"close":4695},658.67,660.89,654.24,656.82,{"symbol":4097,"time":735,"open":4697,"high":4698,"low":4699,"close":4700},651.32,657.03,649.88,653.18,{"symbol":4097,"time":740,"open":4702,"high":4703,"low":4704,"close":4705},658.07,662.62,653.94,655.38,{"symbol":4097,"time":746,"open":4707,"high":4708,"low":4709,"close":4710},656.51,656.69,644.72,648.57,{"symbol":4097,"time":752,"open":4712,"high":4713,"low":4714,"close":4715},656.97,662.98,655.17,659.8,{"symbol":4097,"time":758,"open":4717,"high":4718,"low":4719,"close":4720},668.36,669.72,661.19,661.43,{"symbol":4097,"time":764,"open":4722,"high":4723,"low":4724,"close":4725},672.39,674.44,669.7,670.79,{"symbol":4097,"time":770,"open":4727,"high":4728,"low":4729,"close":4730},668.38,672.07,667.12,669.03,{"symbol":4097,"time":776,"open":4732,"high":4733,"low":4734,"close":4735},669.27,672.34,661.36,662.29,{"symbol":4097,"time":782,"open":4737,"high":4738,"low":4739,"close":4740},671.16,671.65,665.87,666.06,{"symbol":4097,"time":788,"open":4742,"high":4743,"low":4744,"close":4745},677.58,680.08,673.34,676.33,{"symbol":4097,"time":794,"open":4747,"high":4748,"low":4749,"close":4750},677.72,683.36,674.76,677.18,{"symbol":4097,"time":800,"open":4752,"high":4753,"low":4754,"close":4755},666.39,679.92,662.39,678.27,{"symbol":4097,"time":806,"open":4757,"high":4758,"low":4759,"close":4760},673.41,676.11,669.76,672.38,{"symbol":4097,"time":812,"open":4762,"high":4763,"low":4764,"close":4765},682.08,685.53,675.61,681.31,{"symbol":4097,"time":818,"open":4767,"high":4768,"low":4769,"close":4770},681.63,687.09,679.62,685.13,{"symbol":4097,"time":823,"open":4772,"high":4773,"low":4774,"close":4775},675.06,682.61,669.66,680.33,{"symbol":4097,"time":829,"open":4777,"high":4778,"low":4779,"close":4780},678.7,688.62,678.02,686.38,{"symbol":4097,"time":835,"open":4782,"high":4783,"low":4784,"close":4785},683.09,686.86,681.64,685.99,{"symbol":4097,"time":841,"open":4787,"high":4788,"low":4789,"close":4790},693.28,693.3,684.35,689.3,{"symbol":4097,"time":847,"open":4792,"high":4793,"low":4794,"close":4795},690.18,693.68,690.1,693.15,{"symbol":4097,"time":852,"open":4797,"high":4798,"low":4799,"close":4800},681.9,688.35,680,687.35,{"symbol":4097,"time":858,"open":4802,"high":4803,"low":4804,"close":4805},687.83,690,680.37,682.39,{"symbol":4097,"time":863,"open":4807,"high":4808,"low":4809,"close":4810},682.32,690.06,681.73,689.43,{"symbol":4097,"time":869,"open":4812,"high":4813,"low":4814,"close":4815},683.84,686.18,681.55,684.48,{"symbol":4097,"time":875,"open":4817,"high":4818,"low":4819,"close":4820},684.02,689.15,682.83,686.29,{"symbol":4097,"time":881,"open":4822,"high":4823,"low":4824,"close":4825},680.14,684.94,675.78,682.85,{"symbol":4097,"time":887,"open":4827,"high":4828,"low":4829,"close":4830},681.69,686.28,677.52,681.75,{"symbol":4097,"time":892,"open":4832,"high":4833,"low":4804,"close":4834},694.24,695.35,681.27,{"symbol":4097,"time":898,"open":4836,"high":4837,"low":4838,"close":4839},696.39,697.14,689.18,691.96,{"symbol":4097,"time":903,"open":4841,"high":4842,"low":4843,"close":4844},694.95,696.54,691.66,692.12,{"symbol":4097,"time":909,"open":4846,"high":4847,"low":4848,"close":4849},689.42,695.87,688.34,693.95,{"symbol":4097,"time":915,"open":4851,"high":4852,"low":4853,"close":4854},681.46,692.31,680.85,690.62,{"symbol":4097,"time":920,"open":4856,"high":4857,"low":4858,"close":4859},680.94,683.69,675.79,677.62,{"symbol":4097,"time":926,"open":4861,"high":4862,"low":4863,"close":4864},690.35,691.45,681.76,686.19,{"symbol":4097,"time":932,"open":4866,"high":4867,"low":4868,"close":4869},696.21,696.96,684.03,689.53,{"symbol":4097,"time":938,"open":4871,"high":4872,"low":4846,"close":4873},689.58,696.93,695.41,{"symbol":4097,"time":943,"open":4875,"high":4876,"low":4877,"close":4878},691.79,694.21,687.12,691.97,{"symbol":4097,"time":947,"open":4836,"high":4880,"low":4881,"close":4882},697.06,684.83,694.04,{"symbol":4097,"time":953,"open":4884,"high":4885,"low":4886,"close":4887},697.05,697.84,693.94,695.42,{"symbol":4097,"time":959,"open":4889,"high":4890,"low":4891,"close":4892},694.18,696.53,693.57,695.49,{"symbol":4097,"time":965,"open":4894,"high":4895,"low":4896,"close":4897},690.49,694.13,689.92,692.73,{"symbol":4097,"time":971,"open":4899,"high":4900,"low":4901,"close":4902},688.15,690.96,687.16,689.23,{"symbol":4097,"time":976,"open":4904,"high":4905,"low":4906,"close":4907},689.85,691.13,686.92,688.98,{"symbol":4097,"time":982,"open":4909,"high":4910,"low":4911,"close":4912},679.65,688.74,678.13,685.4,{"symbol":4097,"time":988,"open":4914,"high":4915,"low":4916,"close":4742},681.49,684.77,676.57,{"symbol":4097,"time":994,"open":4918,"high":4919,"low":4794,"close":4843},693.66,694.25,{"symbol":4097,"time":1000,"open":4921,"high":4922,"low":4923,"close":4924},694.57,695.45,691.25,692.24,{"symbol":4097,"time":1005,"open":4926,"high":4927,"low":4928,"close":4929},691,691.72,686.04,690.36,{"symbol":4097,"time":1011,"open":4892,"high":4931,"low":4932,"close":4933},696.09,691.35,693.77,{"symbol":4097,"time":1016,"open":4935,"high":4931,"low":4936,"close":4937},690.68,690.63,695.16,{"symbol":4097,"time":1022,"open":4936,"high":4939,"low":4838,"close":4940},695.31,694.07,{"symbol":4097,"time":1027,"open":4942,"high":4854,"low":4943,"close":4944},688.82,687.49,689.51,{"symbol":4097,"time":1033,"open":4946,"high":4947,"low":4948,"close":4871},692.19,693.96,689.32,{"symbol":4097,"time":1039,"open":4950,"high":4951,"low":4952,"close":4953},687.93,692.32,687.78,691.81,{"symbol":4097,"time":1045,"open":4955,"high":4810,"low":4780,"close":4956},686.54,687.72,{"symbol":4097,"time":1051,"open":4958,"high":4959,"low":4960,"close":4961},685.71,686.87,679.82,683.17,{"symbol":4097,"time":1057,"open":4963,"high":4964,"low":4965,"close":4966},687.14,687.36,681.71,681.92,{"symbol":4097,"time":1063,"open":4968,"high":4969,"low":4970,"close":4971},687.45,688.56,686.58,687.01,{"symbol":4097,"time":1069,"open":4973,"high":4974,"low":4975,"close":4976},687.54,689.2,686.07,687.85,{"symbol":4097,"time":1075,"open":4978,"high":4843,"low":4979,"close":4980},690.64,689.27,690.31,{"symbol":4097,"time":1081,"open":4982,"high":4983,"low":4984,"close":4985},687.95,690.83,687.8,690.38,{"symbol":4097,"time":1087,"open":4987,"high":4988,"low":4989,"close":4990},683.92,688.2,683.87,687.96,{"symbol":4097,"time":1093,"open":4992,"high":4993,"low":4994,"close":4881},683.94,685.36,680.59,{"symbol":4097,"time":1099,"open":4996,"high":4997,"low":4998,"close":4994},676.59,681.09,676.47,{"symbol":4097,"time":1105,"open":5000,"high":5001,"low":5002,"close":4998},677.6,680.74,674.9,{"symbol":4097,"time":1111,"open":5004,"high":5005,"low":5006,"close":5007},679.89,680.44,671.2,671.4,{"symbol":4097,"time":1117,"open":5009,"high":5010,"low":5011,"close":5012},679.23,681.08,674.98,678.87,{"symbol":4097,"time":1123,"open":5014,"high":5015,"low":5016,"close":5017},685.74,685.76,679.25,680.73,{"symbol":4097,"time":1128,"open":5019,"high":5020,"low":5021,"close":4863},688.17,688.88,679.17,{"symbol":4097,"time":1134,"open":5023,"high":5024,"low":5025,"close":5026},685.14,689.25,682.17,689.17,{"symbol":4097,"time":1140,"open":5028,"high":5029,"low":4765,"close":5030},682.56,688.97,687.57,{"symbol":4097,"time":1146,"open":5032,"high":5033,"low":5034,"close":5035},683.15,685.39,682.59,683.04,{"symbol":4097,"time":1152,"open":5037,"high":5038,"low":5039,"close":5040},686.59,686.64,681.57,683.63,{"symbol":4097,"time":1158,"open":5042,"high":5043,"low":5044,"close":5045},685.47,688.39,684.58,685.69,{"symbol":4097,"time":1164,"open":5047,"high":5048,"low":5049,"close":5050},685.3,685.37,681.34,684.39,{"symbol":4097,"time":1170,"open":5052,"high":5053,"low":5054,"close":5055},680.57,684.91,679.69,683.89,{"symbol":4097,"time":1176,"open":4966,"high":5057,"low":5058,"close":5059},683.82,679.33,681.53,{"symbol":4097,"time":1182,"open":5061,"high":5062,"low":5063,"close":5064},678.81,682.99,678.74,680.27,{"symbol":4097,"time":1188,"open":5066,"high":5067,"low":5068,"close":5069},680.86,683.67,680.5,683.39,{"symbol":4097,"time":1194,"open":5071,"high":5072,"low":5073,"close":5074},677.63,681.7,676.72,679.68,{"symbol":4097,"time":1199,"open":5076,"high":5077,"low":5078,"close":5079},668.63,676.21,664.48,675.02,{"symbol":4097,"time":1205,"open":5081,"high":5082,"low":5083,"close":5084},662.69,670.06,661.59,668.73,{"symbol":4097,"time":1211,"open":5086,"high":5087,"low":5088,"close":5089},655.05,664.55,650.85,659.03,{"symbol":4097,"time":1216,"open":5091,"high":5092,"low":5093,"close":5094},672.91,675.56,651.89,652.53,{"symbol":4097,"time":1222,"open":5096,"high":5097,"low":5098,"close":5099},660.78,667.34,658.75,662.63,{"symbol":4097,"time":1228,"open":5101,"high":5102,"low":4657,"close":5103},662.1,665.12,660.08,{"symbol":4097,"time":1234,"open":4724,"high":5105,"low":5106,"close":5107},673.71,662.17,665.67,{"symbol":4097,"time":1239,"open":5109,"high":5110,"low":5111,"close":5112},665.38,675.66,663.27,671.93,{"symbol":4097,"time":1244,"open":5068,"high":5066,"low":5114,"close":5115},670.52,672.04,{"symbol":4097,"time":1250,"open":5117,"high":5118,"low":5119,"close":5120},684.79,684.96,680.95,683.38,{"symbol":4097,"time":1256,"open":5122,"high":5123,"low":5124,"close":5125},679.95,683.57,678.73,683,{"symbol":4097,"time":1262,"open":5127,"high":5128,"low":5129,"close":5130},677.24,682.18,675.03,681.44,{"symbol":4097,"time":1268,"open":5132,"high":5133,"low":5134,"close":5135},667.91,671.08,661.21,670.97,{"symbol":4097,"time":1274,"open":4998,"high":5137,"low":5138,"close":5139},677.38,668.72,670.31,{"symbol":4097,"time":1280,"open":5011,"high":5066,"low":5141,"close":4742},674.17,{"symbol":4097,"time":1286,"open":4758,"high":5143,"low":5144,"close":5145},679.96,674.58,675.24,{"symbol":4097,"time":1292,"open":5147,"high":5148,"low":5149,"close":5150},685.67,685.8,679.94,683.34,{"symbol":4097,"time":1297,"open":5152,"high":5153,"low":5154,"close":5155},685.04,685.08,679.24,682.06,{"symbol":4097,"time":1303,"open":5157,"high":5158,"low":5159,"close":5159},683.9,685.94,679.83,{"symbol":4097,"time":1309,"open":5161,"high":5162,"low":5163,"close":5164},688.72,689.7,682.87,687.39,{"symbol":4097,"time":1314,"open":5166,"high":5167,"low":4881,"close":5168},687.05,688.91,687.06,{"symbol":4097,"time":1319,"open":5170,"high":5171,"low":5172,"close":5173},682.73,685.54,682.12,685.24,{"symbol":4097,"time":1325,"open":5175,"high":5176,"low":5177,"close":5178},676.46,678.47,675.65,677.25,{"symbol":4097,"time":1331,"open":5180,"high":5181,"low":5182,"close":5183},668.12,672.71,667.8,671.76,{"symbol":4097,"time":1337,"open":5185,"high":5185,"low":5186,"close":5182},672,663.3,{"symbol":4097,"time":1343,"open":5188,"high":5189,"low":5190,"close":5191},671.44,672.99,669.98,671.29,{"symbol":4097,"time":1349,"open":5193,"high":5194,"low":5195,"close":5196},667.32,672.21,667.27,671.3,{"symbol":4097,"time":1355,"open":5198,"high":5199,"low":5200,"close":5201},659.5,665.76,658.14,664.39,{"symbol":4097,"time":1361,"open":5203,"high":5204,"low":5205,"close":5206},666.82,668.71,657.11,660.64,{"symbol":4097,"time":1367,"open":5203,"high":5208,"low":4660,"close":5209},670.23,665.17,{"symbol":4097,"time":1373,"open":5211,"high":5212,"low":5213,"close":5214},657.17,665.83,653.17,662.23,{"symbol":4097,"time":1379,"open":5216,"high":5217,"low":5218,"close":5219},660.65,665.13,659.77,663.04,{"symbol":4097,"time":1385,"open":5221,"high":5222,"low":5223,"close":5224},672.13,673.95,652.84,653.02,{"symbol":4097,"time":1390,"open":5226,"high":5227,"low":5228,"close":4737},673.53,673.94,669.21,{"symbol":4097,"time":1396,"open":5230,"high":5231,"low":5232,"close":5233},670.25,673.21,669.42,673.11,{"symbol":4097,"time":1401,"open":5235,"high":5189,"low":5236,"close":5237},672.54,667.67,669.12,{"symbol":4097,"time":1407,"open":5239,"high":5240,"low":5241,"close":5242},671.62,672.51,669.46,671.61,{"symbol":4097,"time":1413,"open":5244,"high":5245,"low":5246,"close":5228},669.99,672.68,668.16,{"symbol":4097,"time":1419,"open":5248,"high":5249,"low":5250,"close":5251},670.45,670.57,666.78,669.22,{"symbol":4097,"time":1423,"open":5253,"high":5254,"low":5255,"close":5256},663.17,669.37,663.06,668.45,{"symbol":4097,"time":1429,"open":5258,"high":5259,"low":5260,"close":5261},662.93,666.65,661.61,666.18,{"symbol":4097,"time":1435,"open":5263,"high":5264,"low":5265,"close":5266},664.36,665.28,661.86,663.68,{"symbol":4097,"time":1441,"open":5268,"high":5269,"low":5270,"close":5271},659.51,662.37,657.88,661.82,{"symbol":4097,"time":1446,"open":5273,"high":5274,"low":5275,"close":5276},657.94,659.41,654.41,658.05,{"symbol":4097,"time":1452,"open":5278,"high":5279,"low":5280,"close":5281},664.51,664.61,659.67,661.1,{"symbol":4097,"time":1458,"open":5283,"high":5097,"low":5284,"close":5285},666.72,661.98,663.21,{"symbol":4097,"time":1464,"open":5287,"high":5288,"low":5106,"close":5289},662.2,667.29,666.84,{"symbol":4097,"time":1470,"open":5291,"high":5087,"low":5292,"close":5293},662.33,660.37,663.7,{"symbol":4097,"time":1475,"open":5295,"high":5296,"low":5297,"close":5298},661.89,664.89,660.27,662.26,{"symbol":4097,"time":1481,"open":5300,"high":5301,"low":5302,"close":5303},660.01,661.72,654.3,659.18,{"symbol":4097,"time":1487,"open":5305,"high":5306,"low":5307,"close":5308},661.47,661.78,659.21,660,{"symbol":4097,"time":1493,"open":5310,"high":5311,"low":5312,"close":5313},659.64,661.04,659.34,660.91,{"symbol":4097,"time":1498,"open":5315,"high":5316,"low":5317,"close":5318},657.6,659.11,656.9,657.41,{"symbol":4097,"time":1504,"open":5320,"high":5321,"low":5322,"close":5323},654.18,658.33,653.59,657.63,{"symbol":4097,"time":1510,"open":5325,"high":5326,"low":5327,"close":5328},653.62,654.55,650.63,652.21,{"symbol":4097,"time":1515,"open":5330,"high":5331,"low":5332,"close":5333},648.97,650.86,647.22,650.33,{"symbol":4097,"time":1520,"open":5335,"high":5336,"low":5337,"close":5338},648.62,649.84,647.23,648.83,{"symbol":4097,"time":1526,"open":5340,"high":5328,"low":5341,"close":5342},651.48,643.33,647.24,{"symbol":4097,"time":1532,"open":5344,"high":5345,"low":5346,"close":5347},644.42,649.15,643.51,649.12,{"symbol":4097,"time":1538,"open":5349,"high":5350,"low":5351,"close":5352},642.67,644.21,640.46,643.74,{"symbol":4097,"time":1543,"open":5354,"high":5355,"low":5356,"close":5357},637.5,640.49,634.92,640.27,{"symbol":4097,"time":1549,"open":5359,"high":5360,"low":5361,"close":5362},647.47,647.84,643.14,645.05,{"symbol":4097,"time":1555,"open":5342,"high":5364,"low":5365,"close":5366},649.48,645.34,648.92,{"symbol":4097,"time":1561,"open":5368,"high":5369,"low":5344,"close":5370},644.57,647.37,646.63,[5372,5377,5380,5382,5385,5388,5390,5393,5394,5396,5397,5399,5401,5403,5405,5407,5409,5410,5412,5414,5416,5418,5420,5422,5424,5426,5429,5430,5432,5433,5435,5437,5439,5441,5443,5444,5445,5447,5449,5450,5452,5454,5456,5458,5460,5462,5464,5465,5466,5468,5470,5471,5473,5475,5477,5479,5481,5483,5485,5486,5487,5489,5491,5493],{"time":73,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5376},"False","BEARISH","MACD","2026-09-08 00:00:00",{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5379},"BULLISH","2026-08-27 00:00:00",{"time":120,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5381},"2026-08-26 00:00:00",{"time":162,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5383,"datetime":5384},"RSI","2026-08-17 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5387},"ADX","2026-07-29 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5389,"datetime":5387},"MA",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5392},"CCI","2026-07-28 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5392},{"time":257,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5395},"2026-07-24 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5383,"datetime":5395},{"time":263,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5398},"2026-07-23 00:00:00",{"time":287,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5400},"2026-07-17 00:00:00",{"time":304,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5383,"datetime":5402},"2026-07-14 00:00:00",{"time":321,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5389,"datetime":5404},"2026-07-09 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5406},"2026-07-07 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5408},"2026-07-02 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5408},{"time":369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5383,"datetime":5411},"2026-06-26 00:00:00",{"time":399,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5413},"2026-06-18 00:00:00",{"time":411,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5415},"2026-06-16 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5417},"2026-06-15 00:00:00",{"time":423,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5419},"2026-06-12 00:00:00",{"time":439,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5421},"2026-06-09 00:00:00",{"time":459,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5383,"datetime":5423},"2026-06-03 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5389,"datetime":5425},"2026-06-01 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5427,"datetime":5428},"BollingerBands","2026-05-18 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5428},{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5431},"2026-05-01 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5431},{"time":597,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5434},"2026-04-29 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5436},"2026-04-17 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5383,"datetime":5438},"2026-03-30 00:00:00",{"time":722,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5427,"datetime":5440},"2026-03-27 00:00:00",{"time":735,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5442},"2026-03-24 00:00:00",{"time":735,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5442},{"time":735,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5442},{"time":794,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5383,"datetime":5446},"2026-03-10 00:00:00",{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5427,"datetime":5448},"2026-03-03 00:00:00",{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5448},{"time":841,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5451},"2026-02-26 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5453},"2026-02-17 00:00:00",{"time":947,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5455},"2026-01-29 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5457},"2026-01-26 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5383,"datetime":5459},"2026-01-06 00:00:00",{"time":1117,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5461},"2025-12-16 00:00:00",{"time":1123,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5463},"2025-12-15 00:00:00",{"time":1123,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5463},{"time":1123,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5383,"datetime":5463},{"time":1134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5467},"2025-12-11 00:00:00",{"time":1140,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5469},"2025-12-10 00:00:00",{"time":1140,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5469},{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5472},"2025-12-05 00:00:00",{"time":1176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5474},"2025-12-02 00:00:00",{"time":1250,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5476},"2025-11-12 00:00:00",{"time":1286,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5478},"2025-11-04 00:00:00",{"time":1292,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5480},"2025-11-03 00:00:00",{"time":1319,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5389,"datetime":5482},"2025-10-27 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5386,"datetime":5484},"2025-10-21 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5391,"datetime":5484},{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5375,"datetime":5484},{"time":1349,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5386,"datetime":5488},"2025-10-20 00:00:00",{"time":1423,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5391,"datetime":5490},"2025-10-01 00:00:00",{"time":1446,"symbol":5,"current_signal":5373,"signal_change":23,"signal_type":5374,"trading_system":5375,"datetime":5492},"2025-09-25 00:00:00",{"time":1464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5378,"trading_system":5389,"datetime":5494},"2025-09-22 00:00:00",[5496,5502,5507,5512,5518,5523,5528,5533,5538,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5670,5676,5682,5688,5694,5700,5706,5712,5718,5724,5730,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790],{"symbol":5,"form":5497,"filingdate":705,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"8-K","now-20260401.htm","0001373715-26-000030","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000030/now-20260401.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000030/0001373715-26-000030-index.htm",{"symbol":5,"form":5497,"filingdate":881,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"now-20260213.htm","0001373715-26-000014","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000014/now-20260213.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000014/0001373715-26-000014-index.htm",{"symbol":5,"form":5497,"filingdate":898,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"now-20260210.htm","0001373715-26-000012","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000012/now-20260210.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000012/0001373715-26-000012-index.htm",{"symbol":5,"form":5513,"filingdate":947,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-K","now-20251231.htm","0001373715-26-000007","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000007/now-20251231.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000007/0001373715-26-000007-index.htm",{"symbol":5,"form":5497,"filingdate":953,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"now-20260128.htm","0001373715-26-000005","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000005/now-20260128.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000005/0001373715-26-000005-index.htm",{"symbol":5,"form":5497,"filingdate":1087,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"now-20251223.htm","0001373715-25-000335","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000335/now-20251223.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000335/0001373715-25-000335-index.htm",{"symbol":5,"form":5497,"filingdate":1123,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"now-20251215.htm","0001373715-25-000329","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000329/now-20251215.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000329/0001373715-25-000329-index.htm",{"symbol":5,"form":5497,"filingdate":1158,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"now-20251205.htm","0001373715-25-000321","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000321/now-20251205.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000321/0001373715-25-000321-index.htm",{"symbol":5,"form":5539,"filingdate":1303,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"10-Q","now-20250930.htm","0001373715-25-000309","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000309/now-20250930.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000309/0001373715-25-000309-index.htm",{"symbol":5,"form":5497,"filingdate":1309,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"now-20251029.htm","0001373715-25-000305","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000305/now-20251029.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000305/0001373715-25-000305-index.htm",{"symbol":5,"form":5497,"filingdate":1441,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"now-20250926.htm","0001373715-25-000300","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000300/now-20250926.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000300/0001373715-25-000300-index.htm",{"symbol":5,"form":5539,"filingdate":1694,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"now-20250630.htm","0001373715-25-000276","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000276/now-20250630.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000276/0001373715-25-000276-index.htm",{"symbol":5,"form":5497,"filingdate":1699,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"now-20250723.htm","0001373715-25-000274","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000274/now-20250723.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000274/0001373715-25-000274-index.htm",{"symbol":5,"form":5497,"filingdate":1904,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"now-20250530.htm","0001373715-25-000243","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000243/now-20250530.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000243/0001373715-25-000243-index.htm",{"symbol":5,"form":5497,"filingdate":1920,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"now-20250522.htm","0001373715-25-000208","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000208/now-20250522.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000208/0001373715-25-000208-index.htm",{"symbol":5,"form":5539,"filingdate":2040,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"now-20250331.htm","0001373715-25-000126","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000126/now-20250331.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000126/0001373715-25-000126-index.htm",{"symbol":5,"form":5497,"filingdate":2040,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"now-20250421.htm","0001373715-25-000124","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000124/now-20250421.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000124/0001373715-25-000124-index.htm",{"symbol":5,"form":5497,"filingdate":2211,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"now-20250310.htm","0001373715-25-000095","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000095/now-20250310.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000095/0001373715-25-000095-index.htm",{"symbol":5,"form":5497,"filingdate":2298,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"now-20250211.htm","0001373715-25-000051","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000051/now-20250211.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000051/0001373715-25-000051-index.htm",{"symbol":5,"form":5513,"filingdate":2343,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"now-20241231.htm","0001373715-25-000010","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000010/now-20241231.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000010/0001373715-25-000010-index.htm",{"symbol":5,"form":5497,"filingdate":2346,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"now-20250129.htm","0001373715-25-000007","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000007/now-20250129.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000007/0001373715-25-000007-index.htm",{"symbol":5,"form":5497,"filingdate":2458,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"now-20241224.htm","0001373715-24-000426","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000426/now-20241224.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000426/0001373715-24-000426-index.htm",{"symbol":5,"form":5539,"filingdate":2686,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"now-20240930.htm","0001373715-24-000344","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000344/now-20240930.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000344/0001373715-24-000344-index.htm",{"symbol":5,"form":5497,"filingdate":2692,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"now-20241021.htm","0001373715-24-000342","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000342/now-20241021.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000342/0001373715-24-000342-index.htm",{"symbol":5,"form":5539,"filingdate":3016,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"now-20240630.htm","0001373715-24-000272","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000272/now-20240630.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000272/0001373715-24-000272-index.htm",{"symbol":5,"form":5497,"filingdate":3022,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"now-20240724.htm","0001373715-24-000269","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000269/now-20240724.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000269/0001373715-24-000269-index.htm",{"symbol":5,"form":5497,"filingdate":3245,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"now-20240523.htm","0001373715-24-000232","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000232/now-20240523.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000232/0001373715-24-000232-index.htm",{"symbol":5,"form":5539,"filingdate":3307,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"now-20240331.htm","0001373715-24-000169","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000169/now-20240331.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000169/0001373715-24-000169-index.htm",{"symbol":5,"form":5497,"filingdate":3352,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"now-20240424.htm","0001373715-24-000163","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000163/now-20240424.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000163/0001373715-24-000163-index.htm",{"symbol":5,"form":5513,"filingdate":3646,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"now-20231231.htm","0001373715-24-000030","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000030/now-20231231.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000030/0001373715-24-000030-index.htm",{"symbol":5,"form":5497,"filingdate":3651,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"now-20240124.htm","0001373715-24-000009","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000009/now-20240124.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000009/0001373715-24-000009-index.htm",{"symbol":5,"form":5539,"filingdate":3967,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"now-20230930.htm","0001373715-23-000419","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000419/now-20230930.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000419/0001373715-23-000419-index.htm",{"symbol":5,"form":5497,"filingdate":3971,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"now-20231025.htm","0001373715-23-000417","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000417/now-20231025.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000417/0001373715-23-000417-index.htm",{"symbol":5,"form":5539,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2023-07-27","now-20230630.htm","0001373715-23-000325","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000325/now-20230630.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000325/0001373715-23-000325-index.htm",{"symbol":5,"form":5497,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-07-26","now-20230726.htm","0001373715-23-000323","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000323/now-20230726.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000323/0001373715-23-000323-index.htm",{"symbol":5,"form":5497,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2023-06-02","now-20230601.htm","0001373715-23-000282","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000282/now-20230601.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000282/0001373715-23-000282-index.htm",{"symbol":5,"form":5497,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2023-05-16","now-20230516.htm","0001373715-23-000220","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000220/now-20230516.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000220/0001373715-23-000220-index.htm",{"symbol":5,"form":5539,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-04-27","now-20230331.htm","0001373715-23-000166","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000166/now-20230331.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000166/0001373715-23-000166-index.htm",{"symbol":5,"form":5497,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-04-26","now-20230424.htm","0001373715-23-000162","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000162/now-20230424.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000162/0001373715-23-000162-index.htm",{"symbol":5,"form":5513,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-01-31","now-20221231.htm","0001373715-23-000035","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000035/now-20221231.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000035/0001373715-23-000035-index.htm",{"symbol":5,"form":5497,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2023-01-25","now-20230124.htm","0001373715-23-000016","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000016/now-20230124.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371523000016/0001373715-23-000016-index.htm",{"symbol":5,"form":5539,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-10-27","now-20220930.htm","0001373715-22-000330","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000330/now-20220930.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000330/0001373715-22-000330-index.htm",{"symbol":5,"form":5497,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-10-26","now-20221023.htm","0001373715-22-000329","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000329/now-20221023.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000329/0001373715-22-000329-index.htm",{"symbol":5,"form":5497,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-08-24","now-20220822.htm","0001373715-22-000309","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000309/now-20220822.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000309/0001373715-22-000309-index.htm",{"symbol":5,"form":5539,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-07-28","now-20220630.htm","0001373715-22-000241","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000241/now-20220630.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000241/0001373715-22-000241-index.htm",{"symbol":5,"form":5497,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-07-27","now-20220725.htm","0001373715-22-000239","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000239/now-20220725.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000239/0001373715-22-000239-index.htm",{"symbol":5,"form":5497,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-06-10","now-20220609.htm","0001373715-22-000207","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000207/now-20220609.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000207/0001373715-22-000207-index.htm",{"symbol":5,"form":5539,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-04-28","now-20220331.htm","0001373715-22-000134","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000134/now-20220331.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000134/0001373715-22-000134-index.htm",{"symbol":5,"form":5497,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-04-27","now-20220427.htm","0001373715-22-000132","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000132/now-20220427.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000132/0001373715-22-000132-index.htm",{"symbol":5,"form":5513,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-02-03","now-20211231.htm","0001373715-22-000024","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000024/now-20211231.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000024/0001373715-22-000024-index.htm",{"symbol":5,"form":5497,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-01-26","now-20220125.htm","0001373715-22-000006","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000006/now-20220125.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371522000006/0001373715-22-000006-index.htm",{"symbol":5,"form":5497,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2021-12-17","now-20211213.htm","0001373715-21-000350","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000350/now-20211213.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000350/0001373715-21-000350-index.htm",{"symbol":5,"form":5539,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2021-10-28","now-20210930.htm","0001373715-21-000292","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000292/now-20210930.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000292/0001373715-21-000292-index.htm",{"symbol":5,"form":5497,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2021-10-27","now-20211026.htm","0001373715-21-000289","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000289/now-20211026.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000289/0001373715-21-000289-index.htm",{"symbol":5,"form":5497,"filingdate":5785,"primarydocument":5786,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"0001373715-21-000288","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000288/now-20211026.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371521000288/0001373715-21-000288-index.htm",[5795,5814,5831,5859,5874,5889,5899,5908,5922,5939,5950,5966,5977,5988,5999,6010,6023,6034,6043,6055,6067,6082,6093,6102,6110,6121],{"symbol":5,"accessionnumber":5796,"filingdate":269,"sec_url":5797,"tags":5798,"headline":5803,"summary":5804,"sector":9,"industry":5805,"date_processed":5806,"impact_score":5807,"exhibits":5808,"isLocked":5813},"0001373715-26-000072","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000072/0001373715-26-000072-index.htm",{"events":5799},[5800,5801,5802],"Earnings Beat","Raised Guidance","General Statement","ServiceNow Beats Q2 Guidance and Raises Full-Year Subscription Revenue Outlook","ServiceNow reported Q2 2026 financial results with subscription revenues of $3.88 billion, representing 24.5% year-over-year growth. The company beat the high end of its guidance across all topline growth and profitability metrics. ServiceNow also raised its full-year subscription revenue outlook to reflect the strength in net new annual contract value. Key highlights include strong demand for ServiceNow AI, expanded partnerships, and recognition in multiple Gartner Magic Quadrant reports.","Services-Prepackaged Software","2026-07-22 20:12:47","HIGH",[5809],{"exhibit_number":5810,"htm_reference":5811,"full_url":5812},"EX-99.1","erq2fy26.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000072/erq2fy26.htm",false,{"symbol":5,"accessionnumber":5815,"filingdate":499,"sec_url":5816,"tags":5817,"headline":5823,"summary":5824,"sector":9,"industry":5805,"date_processed":5825,"impact_score":5807,"exhibits":5826,"isLocked":5813},"0001373715-26-000065","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000065/0001373715-26-000065-index.htm",{"events":5818},[5819,5820,5802,5821,5822],"Equity Plan Approved","Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","ServiceNow Increases Share Reserve for Equity Incentive Plan","ServiceNow, Inc. held its 2026 Annual Shareholders Meeting on May 21, 2026, where shareholders approved amendments to the Amended and Restated 2021 Equity Incentive Plan to increase the available share reserve by 38,000,000 shares. The shareholders also elected directors, approved the 2025 compensation of named executive officers, voted on the frequency of future advisory votes on executive compensation, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and voted against a shareholder proposal regarding shareholder right to act by written consent.","2026-05-22 20:41:40",[5827],{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-10.1","a101ar2021eip.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000065/a101ar2021eip.htm",{"symbol":5,"accessionnumber":5832,"filingdate":527,"sec_url":5833,"tags":5834,"headline":5838,"summary":5839,"sector":9,"industry":5805,"date_processed":5840,"impact_score":5841,"exhibits":5842,"isLocked":5813},"0001193125-26-226644","https://www.sec.gov/Archives/edgar/data/1373715/000119312526226644/0001193125-26-226644-index.htm",{"events":5835},[5836,5837],"New Debt Issued","Financial Instrument Agreement","ServiceNow, Inc. Completes $4 Billion Notes Offering","On May 15, 2026, ServiceNow, Inc. completed an offering of $4 billion aggregate principal amount of notes, consisting of 4.250% Notes due 2028, 4.700% Notes due 2031, 5.050% Notes due 2033, 5.400% Notes due 2036, and 6.300% Notes due 2056. The offering was made pursuant to the Company's Registration Statement on Form S-3 and an Underwriting Agreement with Barclays Capital Inc., Citigroup Global Markets Inc., J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC. Skadden, Arps, Slate, Meagher & Flom LLP issued an opinion regarding the legality of the notes.","2026-05-15 20:10:41","MEDIUM",[5843,5847,5851,5855],{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-1.1","d60522dex11.htm","https://www.sec.gov/Archives/edgar/data/1373715/000119312526226644/d60522dex11.htm",{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-4.1","d60522dex41.htm","https://www.sec.gov/Archives/edgar/data/1373715/000119312526226644/d60522dex41.htm",{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-4.2","d60522dex42.htm","https://www.sec.gov/Archives/edgar/data/1373715/000119312526226644/d60522dex42.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-5.1","d60522dex51.htm","https://www.sec.gov/Archives/edgar/data/1373715/000119312526226644/d60522dex51.htm",{"symbol":5,"accessionnumber":5860,"filingdate":625,"sec_url":5861,"tags":5862,"headline":5864,"summary":5865,"sector":9,"industry":5805,"date_processed":5866,"impact_score":5841,"exhibits":5867,"isLocked":5813},"0001373715-26-000054","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000054/0001373715-26-000054-index.htm",{"events":5863},[5800,5836,5837],"ServiceNow Reports Strong Q1 2026 Financial Results and Enters into New Credit Agreement","ServiceNow, Inc. reported strong financial results for the first quarter of 2026, beating high-end guidance across all topline growth and profitability metrics. The company announced subscription revenues of $3,671 million, representing 22% year-over-year growth. Additionally, ServiceNow entered into a Term Loan Credit Agreement providing for a $4 billion unsecured term loan to finance a portion of the cash consideration used to acquire Armis Security Ltd. The credit agreement matures on October 16, 2026, and includes customary representations, warranties, and covenants.","2026-04-22 20:50:41",[5868,5871],{"exhibit_number":5828,"htm_reference":5869,"full_url":5870},"exh101-termloancreditagr.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000054/exh101-termloancreditagr.htm",{"exhibit_number":5810,"htm_reference":5872,"full_url":5873},"erq1fy26.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000054/erq1fy26.htm",{"symbol":5,"accessionnumber":5499,"filingdate":705,"sec_url":5501,"tags":5875,"headline":5878,"summary":5879,"sector":9,"industry":5805,"date_processed":5880,"impact_score":5841,"exhibits":5881,"isLocked":5813},{"events":5876},[5877,5836],"Credit Facility Entered","ServiceNow Establishes $3 Billion Credit Facility and Commercial Paper Program","ServiceNow, Inc. has established a $3 billion unsecured revolving credit facility and a commercial paper program. The credit facility, which matures on April 1, 2031, can be used for working capital and other general corporate purposes. The commercial paper program allows the company to issue short-term, unsecured commercial paper notes up to $3 billion for general corporate purposes. The company has not borrowed any funds under the facility or issued any notes under the program as of the filing date.","2026-04-01 20:15:40",[5882,5885],{"exhibit_number":5828,"htm_reference":5883,"full_url":5884},"exh101-creditagreement.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000030/exh101-creditagreement.htm",{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-10.2","exh102-formofcommercialpap.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000030/exh102-formofcommercialpap.htm",{"symbol":5,"accessionnumber":5504,"filingdate":881,"sec_url":5506,"tags":5890,"headline":5895,"summary":5896,"sector":9,"industry":5805,"date_processed":5897,"impact_score":5807,"exhibits":5898,"isLocked":5813},{"events":5891},[5892,5893,5894],"Key Executive Departure","CEO Resignation","New Major Contract","ServiceNow Executives Terminate 10b5-1 Trading Plans and Upcoming Share Purchase","ServiceNow, Inc. announced that key executives, including Chairman and CEO William R. McDermott, have terminated their 10b5-1 trading plans, cancelling future planned sales of company stock. Additionally, Mr. McDermott has entered into a share purchase agreement to buy $3 million of ServiceNow common stock on February 27, 2026, at prevailing market prices, which is the earliest date to avoid short-swing profit liability under the Securities Exchange Act of 1934. These transactions will be disclosed in required Form 4 filings with the SEC.","2026-02-17 14:02:56",[],{"symbol":5,"accessionnumber":5509,"filingdate":898,"sec_url":5511,"tags":5900,"headline":5904,"summary":5905,"sector":9,"industry":5805,"date_processed":5906,"impact_score":5807,"exhibits":5907,"isLocked":5813},{"events":5901},[5902,5903],"New CAO Appointed","Key Executive Appointment","ServiceNow Appoints New Chief Accounting Officer","On February 10, 2026, ServiceNow, Inc. announced the appointment of Danielle Fontaine as its new Chief Accounting Officer and Corporate Controller, effective February 17, 2026. Fontaine, who previously served as the Company's Assistant Controller, brings extensive experience from Alphabet, Inc. and the Financial Accounting Standards Board. In connection with her appointment, she will receive a base salary of $420,000, a target annual cash bonus, and a $1,250,000 restricted stock unit award. Kevin McBride, the former CAO, has been promoted to Executive Vice President, Accounting and Corporate Services. There are no family relationships or undisclosed transactions associated with this appointment.","2026-02-11 14:08:41",[],{"symbol":5,"accessionnumber":5520,"filingdate":953,"sec_url":5522,"tags":5909,"headline":5915,"summary":5916,"sector":9,"industry":5805,"date_processed":5917,"impact_score":5841,"exhibits":5918,"isLocked":5813},{"events":5910},[5800,5911,5912,5913,5914],"Share Repurchase Program Announced","Strategic Partnership","Acquired Business Financial Statements","Product Launch","ServiceNow Announces Strong Q4 2025 Results and Authorizes Additional $5B for Share Repurchases","ServiceNow reported robust financial results for Q4 2025 and the full year, with subscription revenues of $3,466 million and total revenues of $3,568 million for Q4 2025. The company also announced that its Board of Directors authorized an additional $5 billion for its share repurchase program, on top of the $1.4 billion remaining from prior authorizations. The company plans to initiate a $2 billion accelerated share repurchase. ServiceNow also disclosed strategic partnerships, acquisitions, and business highlights in Q4 2025.","2026-01-28 21:12:42",[5919],{"exhibit_number":5810,"htm_reference":5920,"full_url":5921},"erq4fy25.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371526000005/erq4fy25.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1087,"sec_url":5527,"tags":5923,"headline":5928,"summary":5929,"sector":9,"industry":5805,"date_processed":5930,"impact_score":5931,"exhibits":5932,"isLocked":5813},{"5.02":5924,"9.01":5926},[5925],"Executive Employment Agreement",[5927],"Exhibits Furnished","ServiceNow Updates CEO Employment Agreement and Severance Policy","On December 23, 2025, ServiceNow, Inc. announced an amendment to the employment agreement of William R. McDermott, its Chairman and CEO, effective January 1, 2026. The amendment outlines his potential roles and corresponding compensation structure through at least December 31, 2030. Additionally, the company updated its Executive Severance Policy to detail severance benefits available to the CEO under various termination scenarios, including change in control, non-change in control terminations, retirement, death, and disability. The full texts of the amended employment agreement and the updated severance policy are furnished as exhibits to this report.","2025-12-23 22:13:42","LOW",[5933,5936],{"exhibit_number":5828,"htm_reference":5934,"full_url":5935},"a101executiveseverancepoli.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000335/a101executiveseverancepoli.htm",{"exhibit_number":5886,"htm_reference":5937,"full_url":5938},"a102amendmenttoemploymenta.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000335/a102amendmenttoemploymenta.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1123,"sec_url":5532,"tags":5940,"headline":5943,"summary":5944,"sector":9,"industry":5805,"date_processed":5945,"impact_score":5841,"exhibits":5946,"isLocked":5813},{"8.01":5941,"9.01":5942},[5911],[5927],"ServiceNow Files Prospectus Supplement for Share Resale","On December 15, 2025, ServiceNow, Inc. filed a prospectus supplement with the SEC for the resale of shares acquired through the acquisition of Moveworks, Inc. The filing includes a legal opinion affirming the validity of the shares.","2025-12-15 21:21:40",[5947],{"exhibit_number":5856,"htm_reference":5948,"full_url":5949},"a51opinionmavericks424b78-k.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000329/a51opinionmavericks424b78-k.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1158,"sec_url":5537,"tags":5951,"headline":5958,"summary":5959,"sector":9,"industry":5805,"date_processed":5960,"impact_score":5841,"exhibits":5961,"isLocked":5813},{"5.03":5952,"5.07":5955,"9.01":5957},[5953,5954],"Articles of Incorporation Amendment","Stock Split",[5956],"Director Elections Results",[5927],"ServiceNow Announces 5-for-1 Stock Split and Shareholder Approval","ServiceNow, Inc. announced on December 5, 2025, that its shareholders approved an Amended and Restated Certificate of Incorporation to effect a 5-for-1 stock split. Each shareholder of record as of December 16, 2025, will receive four additional shares for each share held, which will be reflected in their accounts around December 17, 2025. Trading is expected to begin on a split-adjusted basis on or about December 18, 2025. The Amended and Restated Charter will become effective at 4:05 p.m. Eastern Time on December 17, 2025. The approval of the charter was confirmed at a Special Meeting of Shareholders on the same day, with a significant majority in favor.","2025-12-05 21:11:57",[5962],{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-3.1","arcertificateofincorporati.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000321/arcertificateofincorporati.htm",{"symbol":5,"accessionnumber":5546,"filingdate":1309,"sec_url":5548,"tags":5967,"headline":5970,"summary":5971,"sector":9,"industry":5805,"date_processed":5972,"impact_score":5807,"exhibits":5973,"isLocked":5813},{"2.02":5968,"8.01":5969},[5800,5801],[5954],"ServiceNow Announces Strong Q3 2025 Results and Approves 5-for-1 Stock Split","ServiceNow, Inc. announced strong financial results for the third quarter of 2025, exceeding guidance across all topline growth and profitability metrics. The company also approved a 5-for-1 stock split, subject to shareholder approval at a special meeting scheduled for December 5, 2025. ServiceNow raised its 2025 subscription revenue, operating margin, and free cash flow guidance, expecting a 250 basis point expansion in free cash flow margin year-over-year. Subscription revenues grew 21.5% year-over-year to $3,299 million, with total revenues at $3,407 million, representing a 22% year-over-year growth. The company's Board of Directors authorized the stock split to increase the number of shares of authorized common stock. The company will seek shareholder approval at a special meeting of shareholders on December 5, 2025.","2025-10-29 20:12:42",[5974],{"exhibit_number":5810,"htm_reference":5975,"full_url":5976},"erq3fy25.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000305/erq3fy25.htm",{"symbol":5,"accessionnumber":5551,"filingdate":1441,"sec_url":5553,"tags":5978,"headline":5981,"summary":5982,"sector":9,"industry":5805,"date_processed":5983,"impact_score":5807,"exhibits":5984,"isLocked":5813},{"8.01":5979},[5980],"Regulatory Investigation","ServiceNow, Inc. Issues Additional Shares Post-Acquisition Adjustment","On September 26, 2025, ServiceNow, Inc. filed an amendment to the prospectus supplement to its registration statement on Form S-3ASR, covering the issuance of an additional 609 shares of common stock. This adjustment is due to a post-closing price adjustment set forth in the merger agreement with Logik.io Inc. A legal opinion from Freshfields US LLP relating to the validity of the shares is also included.","2025-09-26 20:13:41",[5985],{"exhibit_number":5856,"htm_reference":5986,"full_url":5987},"a51-opinionoffreshfieldsse.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000300/a51-opinionoffreshfieldsse.htm",{"symbol":5,"accessionnumber":5561,"filingdate":1699,"sec_url":5563,"tags":5989,"headline":5992,"summary":5993,"sector":9,"industry":5805,"date_processed":5994,"impact_score":5807,"exhibits":5995,"isLocked":5813},{"2.02":5990,"9.01":5991},[5800,5801],[5927],"ServiceNow Reports Strong Second Quarter 2025 Financial Results","ServiceNow, Inc. announced its financial results for the second quarter of 2025, reporting a 22.5% year-over-year growth in subscription revenues to $3,113 million and 22.5% growth in total revenues to $3,215 million. The company also announced exceeding guidance across all topline growth and profitability metrics. Additionally, ServiceNow announced a share repurchase program repurchasing approximately 381,000 shares for $361 million.","2025-08-22 04:09:04",[5996],{"exhibit_number":5810,"htm_reference":5997,"full_url":5998},"erq2fy25.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000274/erq2fy25.htm",{"symbol":5,"accessionnumber":5566,"filingdate":1904,"sec_url":5568,"tags":6000,"headline":6003,"summary":6004,"sector":9,"industry":5805,"date_processed":6005,"impact_score":5841,"exhibits":6006,"isLocked":5813},{"8.01":6001,"9.01":6002},[5911],[5927],"ServiceNow Files Prospectus Supplement for Logik.io Share Resale","On May 30, 2025, ServiceNow, Inc. filed a prospectus supplement with the SEC for the resale of shares by certain stockholders acquired in the Logik.io Inc. acquisition. The supplement covers the Shares acquired in connection with the acquisition and includes a legal opinion from Freshfields US LLP on the validity of the Shares. No additional exhibits were attached to this filing.","2025-08-22 17:28:05",[6007],{"exhibit_number":5856,"htm_reference":6008,"full_url":6009},"a51-opinionoffreshfields.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000243/a51-opinionoffreshfields.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1920,"sec_url":5573,"tags":6011,"headline":6016,"summary":6017,"sector":9,"industry":5805,"date_processed":6018,"impact_score":5841,"exhibits":6019,"isLocked":5813},{"5.03":6012,"5.07":6013,"9.01":6015},[5953],[6014],"No viable tag",[5927],"ServiceNow Inc. Shareholders Approve Amendments to Certificate of Incorporation and Elect Directors","On May 22, 2025, ServiceNow, Inc. shareholders approved amendments to the Company's Certificate of Incorporation, including Delaware law provisions regarding officer exculpation, elimination of supermajority voting provisions, and immaterial changes. The shareholders also elected directors and voted on several proposals, including executive compensation, ratification of the independent auditor, and other amendments to the Certificate of Incorporation. The amendments became effective on May 23, 2025. A restated Certificate of Incorporation is filed as Exhibit 3.1 to this Current Report on Form 8-K.","2025-08-22 18:17:59",[6020],{"exhibit_number":5963,"htm_reference":6021,"full_url":6022},"restatedcertificateofincor.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000208/restatedcertificateofincor.htm",{"symbol":5,"accessionnumber":5581,"filingdate":2040,"sec_url":5583,"tags":6024,"headline":6030,"summary":6031,"sector":9,"industry":5805,"date_processed":6032,"impact_score":5841,"exhibits":6033,"isLocked":5813},{"2.02":6025,"5.02":6026,"9.01":6029},[5800,5802],[6027,6028],"President Resignation","New President Appointed",[5927],"ServiceNow Announces Q1 2025 Financial Results and Leadership Changes","ServiceNow, Inc. reported strong financial results for the first quarter of 2025, with subscription revenues of $3,005 million, representing a 19% year-over-year growth. The company also announced that Paul Smith resigned as President of Global Customer and Field Operations, effective April 23, 2025, and will be succeeded by Paul Fipps. Additionally, ServiceNow repurchased $298 million of its common stock as part of its ongoing share repurchase program.","2025-08-23 14:46:15",[],{"symbol":5,"accessionnumber":5586,"filingdate":2211,"sec_url":5588,"tags":6035,"headline":6039,"summary":6040,"sector":9,"industry":5805,"date_processed":6041,"impact_score":5931,"exhibits":6042,"isLocked":5813},{"7.01":6036,"9.01":6038},[6037],"Regulation FD Disclosure",[5927],"ServiceNow Announces Acquisition of Moveworks","ServiceNow, Inc. announced on March 10, 2025, its entry into an Agreement and Plan of Merger to acquire Moveworks, Inc., a provider of AI-driven enterprise search and automation, for $2.85 billion in a combination of cash and stock. The acquisition aims to enhance ServiceNow's AI capabilities and accelerate enterprise AI adoption. The transaction is expected to close in the second half of 2025, subject to regulatory approvals and other customary closing conditions.","2025-08-23 21:17:51",[],{"symbol":5,"accessionnumber":5591,"filingdate":2298,"sec_url":5593,"tags":6044,"headline":6048,"summary":6049,"sector":9,"industry":5805,"date_processed":6050,"impact_score":5841,"exhibits":6051,"isLocked":5813},{"5.03":6045,"9.01":6047},[6046],"Bylaw Amendment",[5927],"ServiceNow Updates Restated Bylaws","On February 11, 2025, ServiceNow, Inc. updated its Restated Bylaws through amendments adopted by its Board of Directors. The changes include a forum selection provision for legal actions, adjustments to the stockholder notice window for proposing business or nominating directors, updates to director nominations to comply with SEC rules, a provision for the color of proxy cards, the elimination of the requirement to make a stockholder list available for inspection, and the removal of classified board structure provisions. The Restated Bylaws have been filed as Exhibit 3.1 to this Current Report on Form 8-K.","2025-11-13 23:29:10",[6052],{"exhibit_number":5963,"htm_reference":6053,"full_url":6054},"restatedbylaws.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000051/restatedbylaws.htm",{"symbol":5,"accessionnumber":5601,"filingdate":2346,"sec_url":5603,"tags":6056,"headline":6060,"summary":6061,"sector":9,"industry":5805,"date_processed":6062,"impact_score":5807,"exhibits":6063,"isLocked":5813},{"2.02":6057,"8.01":6058,"9.01":6059},[5800,5801],[5911],[6014],"ServiceNow Announces Financial Results and Additional Share Repurchase Authorization","ServiceNow, Inc. announced its financial results for the fourth quarter and full-year 2024, showing robust growth in subscription revenues and total revenues. The company also reported significant increases in remaining performance obligations and customer growth. Additionally, the Board of Directors authorized an additional $3 billion for share repurchases under its existing program, bringing the total authorization to $4.5 billion.","2025-11-16 23:29:45",[6064],{"exhibit_number":5810,"htm_reference":6065,"full_url":6066},"erq4fy24.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371525000007/erq4fy24.htm",{"symbol":5,"accessionnumber":5606,"filingdate":2458,"sec_url":5608,"tags":6068,"headline":6072,"summary":6073,"sector":9,"industry":5805,"date_processed":6074,"impact_score":5931,"exhibits":6075,"isLocked":5813},{"5.02":6069,"9.01":6071},[6070],"Executive Compensation Detail",[5927],"ServiceNow Amends Executive Employment Agreements with New Severance Policy","ServiceNow, Inc. has amended the employment agreements of its Chairman and CEO, CFO, and Chief People Officer, incorporating a new Executive Severance Policy. This policy standardizes severance payments and benefits for the executive leadership team, including lump sum payments, COBRA coverage, and vesting of restricted stock units, varying based on the circumstances of termination and whether it occurs near a Change in Control.","2025-11-21 23:25:36",[6076,6079],{"exhibit_number":5828,"htm_reference":6077,"full_url":6078},"a101servicenowformofeaamen.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000426/a101servicenowformofeaamen.htm",{"exhibit_number":5886,"htm_reference":6080,"full_url":6081},"a102servicenowexecutivesev.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000426/a102servicenowexecutivesev.htm",{"symbol":5,"accessionnumber":5616,"filingdate":2692,"sec_url":5618,"tags":6083,"headline":6089,"summary":6090,"sector":9,"industry":5805,"date_processed":6091,"impact_score":5807,"exhibits":6092,"isLocked":5813},{"2.02":6084,"5.02":6085,"9.01":6088},[5800,5802],[6086,6087,6028],"New CEO Appointed","New COO Appointed",[5927],"ServiceNow Announces Third Quarter 2024 Financial Results and Appoints New President, CPO, and COO","ServiceNow, Inc. reported its third quarter 2024 financial results, surpassing guidance across all topline growth and profitability metrics, with subscription revenues of $2,715 million, a 23% year-over-year increase. The company also announced the appointment of Amit Zavery as President, Chief Product Officer, and Chief Operating Officer, effective October 28, 2024. Zavery brings extensive leadership experience from Google Cloud and Oracle, and will lead ServiceNow's product and engineering teams. Additionally, the company repurchased approximately 272,000 shares of its common stock for $225 million as part of its ongoing share repurchase program.","2025-08-24 20:28:34",[],{"symbol":5,"accessionnumber":5626,"filingdate":3022,"sec_url":5628,"tags":6094,"headline":6098,"summary":6099,"sector":9,"industry":5805,"date_processed":6100,"impact_score":5807,"exhibits":6101,"isLocked":5813},{"2.02":6095,"5.02":6096,"9.01":6097},[5800,5801],[5893,5892],[5927],"ServiceNow Reports Q2 2024 Financial Results and Leadership Transition","ServiceNow, Inc. reported financial results for Q2 2024, exceeding guidance across key metrics. The company raised its 2024 subscription revenue and operating margin guidance. However, there was a significant leadership change as CJ Desai, the President and Chief Operating Officer, resigned due to a compliance issue related to a government contract. Chris Bedi has been appointed as the interim Chief Product Officer. The company's financial performance remains strong, with notable growth in subscription revenues, remaining performance obligations, and net new annual contract value.","2025-08-23 15:31:10",[],{"symbol":5,"accessionnumber":5631,"filingdate":3245,"sec_url":5633,"tags":6103,"headline":6106,"summary":6107,"sector":9,"industry":5805,"date_processed":6108,"impact_score":5931,"exhibits":6109,"isLocked":5813},{"5.07":6104},[5956,6105],"Say-on-Pay Approved","ServiceNow Shareholder Votes on Proposals at Annual Meeting","At the 2024 Annual Meeting, shareholders of ServiceNow, Inc. voted on four proposals. All nominated directors were elected with significant majority support. The shareholders approved the compensation of the named executive officers and ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor. Additionally, shareholders voted in favor of a proposal requiring a simple majority vote for certain matters. The detailed voting results for each proposal are provided.","2025-08-22 22:07:22",[],{"symbol":5,"accessionnumber":5641,"filingdate":3352,"sec_url":5643,"tags":6111,"headline":6114,"summary":6115,"sector":9,"industry":5805,"date_processed":6116,"impact_score":5807,"exhibits":6117,"isLocked":5813},{"2.02":6112,"9.01":6113},[5800,5801],[5927,5913],"ServiceNow Announces Strong Q1 2024 Financial Results, Exceeding Guidance","ServiceNow, Inc. announced its financial results for the first quarter of 2024, reporting a 25% year-over-year growth in subscription revenues to $2,523 million, and a 24% growth in total revenues to $2,603 million. The company also raised its midpoint of 2024 subscription revenues guidance range and highlighted its GenAI-powered product, Now Assist, as a key driver of growth. Current remaining performance obligations (cRPO) grew 21% year-over-year to $8.45 billion. Additionally, the company repurchased 225,000 shares of its common stock for $175 million as part of its share repurchase program.","2025-08-22 15:23:13",[6118],{"exhibit_number":5810,"htm_reference":6119,"full_url":6120},"erq1fy24.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000163/erq1fy24.htm",{"symbol":5,"accessionnumber":5651,"filingdate":3651,"sec_url":5653,"tags":6122,"headline":6125,"summary":6126,"sector":9,"industry":5805,"date_processed":6127,"impact_score":5807,"exhibits":6128,"isLocked":5813},{"2.02":6123,"9.01":6124},[5800,5801],[5927],"ServiceNow Exceeds Q4 2023 Guidance and Raises 2024 Outlook","ServiceNow reported Q4 2023 financial results, surpassing guidance with subscription revenues of $2,365 million (27% YoY growth) and total revenues of $2,437 million (26% YoY growth). The company also raised its 2024 subscription revenues and operating margin outlook.","2025-08-22 00:31:33",[6129],{"exhibit_number":5810,"htm_reference":6130,"full_url":6131},"erq4fy23.htm","https://www.sec.gov/Archives/edgar/data/1373715/000137371524000009/erq4fy23.htm",null,1789889808582]