[{"data":1,"prerenderedAt":5801},["ShallowReactive",2],{"company-overview-PAYX":3},{"company_profile":4,"ohlc":15,"spy":3745,"trading_signals":5021,"company_actions":5134,"filings_8k":5487,"report_history":5800,"insider_summary":5800,"filings_summary":5800,"financials_summary":5800,"institutional_summary":5800,"seo_links":5800},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PAYX","Paychex Inc.","NASDAQ","XNGS","Technology","Software - Application",16500,"https://www.paychex.com","\"Paychex Inc. is a leading provider of human resources, payroll, and benefits outsourcing services, catering primarily to small and medium-sized businesses. The company offers a comprehensive suite of services including payroll processing, retirement services, insurance solutions, and human resources administration. With its headquarters in Rochester, New York, Paychex serves over 700,000 clients across the United States, showcasing its expansive reach and expertise in the HR solutions industry.","",[16,22,27,33,39,45,51,57,63,68,74,80,86,92,97,103,109,115,121,127,133,138,144,150,156,162,168,174,179,185,191,197,201,207,213,219,224,230,234,240,246,252,258,264,270,275,280,286,292,298,304,310,316,319,325,331,337,343,348,353,359,365,370,376,382,388,394,400,406,411,416,421,427,433,438,444,450,455,461,465,470,475,479,484,489,495,501,507,513,519,525,531,537,543,548,554,560,565,571,577,583,589,595,601,607,612,617,621,626,632,638,642,648,654,660,665,670,675,680,686,692,695,700,705,711,716,721,727,732,737,742,748,752,758,764,770,775,780,786,791,795,799,802,808,814,820,826,831,837,842,848,853,858,863,869,873,878,882,888,894,900,906,911,917,923,928,934,939,944,950,953,958,963,969,974,980,986,992,998,1003,1008,1014,1020,1025,1030,1036,1040,1046,1052,1058,1062,1068,1073,1079,1085,1089,1094,1098,1104,1108,1112,1116,1120,1126,1132,1138,1143,1147,1153,1159,1163,1169,1173,1178,1182,1188,1193,1199,1204,1209,1213,1218,1223,1228,1234,1239,1244,1250,1256,1262,1268,1274,1280,1285,1291,1297,1303,1308,1312,1318,1323,1328,1334,1339,1344,1350,1356,1362,1368,1373,1378,1384,1390,1396,1401,1406,1412,1418,1424,1430,1436,1442,1448,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1525,1530,1536,1542,1548,1553,1559,1564,1570,1576,1581,1587,1593,1599,1605,1611,1617,1623,1627,1633,1638,1644,1649,1655,1661,1666,1672,1678,1684,1689,1695,1699,1705,1710,1716,1721,1725,1731,1737,1743,1748,1753,1759,1763,1769,1774,1780,1786,1792,1798,1804,1810,1816,1822,1828,1832,1837,1843,1849,1854,1860,1865,1870,1876,1882,1888,1892,1898,1904,1909,1915,1920,1925,1931,1937,1942,1947,1950,1956,1962,1967,1973,1978,1984,1990,1996,2002,2008,2013,2018,2024,2029,2034,2040,2046,2051,2056,2062,2065,2071,2076,2080,2084,2088,2093,2096,2101,2107,2112,2116,2122,2127,2132,2136,2141,2146,2151,2156,2162,2167,2172,2176,2181,2187,2193,2199,2205,2209,2212,2216,2221,2227,2233,2238,2244,2249,2253,2257,2263,2266,2269,2274,2278,2284,2288,2293,2297,2302,2306,2309,2313,2319,2325,2329,2333,2336,2341,2346,2351,2355,2359,2364,2370,2375,2379,2384,2389,2394,2399,2405,2410,2414,2417,2420,2425,2430,2434,2439,2443,2449,2454,2458,2464,2468,2473,2478,2481,2487,2492,2496,2500,2505,2510,2516,2522,2528,2533,2538,2542,2547,2553,2558,2564,2568,2572,2577,2580,2585,2588,2591,2596,2601,2607,2612,2616,2620,2623,2628,2633,2639,2645,2649,2654,2659,2664,2670,2674,2679,2685,2690,2695,2699,2703,2709,2715,2721,2726,2732,2738,2743,2749,2755,2759,2765,2770,2775,2780,2785,2790,2794,2798,2802,2807,2812,2817,2822,2827,2833,2838,2843,2848,2852,2857,2862,2865,2869,2874,2879,2885,2889,2893,2898,2903,2908,2912,2917,2922,2926,2931,2935,2940,2944,2947,2953,2958,2963,2965,2970,2974,2977,2981,2986,2992,2997,3002,3008,3013,3016,3019,3022,3028,3033,3039,3043,3047,3053,3055,3060,3064,3067,3072,3075,3079,3081,3083,3087,3093,3098,3103,3105,3110,3114,3119,3123,3129,3134,3139,3145,3149,3152,3155,3159,3163,3167,3173,3176,3179,3183,3186,3190,3195,3200,3205,3209,3212,3215,3219,3222,3226,3231,3235,3240,3244,3250,3256,3260,3264,3268,3271,3274,3278,3282,3285,3289,3294,3297,3301,3305,3308,3313,3316,3319,3323,3327,3330,3334,3338,3343,3347,3352,3356,3359,3362,3366,3370,3372,3376,3380,3384,3386,3390,3395,3399,3401,3403,3408,3411,3414,3419,3422,3427,3432,3437,3442,3446,3448,3454,3460,3464,3466,3472,3475,3478,3483,3488,3492,3497,3502,3507,3509,3512,3517,3520,3524,3528,3531,3534,3538,3542,3545,3549,3552,3555,3559,3564,3569,3575,3580,3585,3590,3594,3600,3605,3611,3617,3622,3626,3631,3635,3640,3644,3649,3654,3660,3665,3669,3672,3676,3678,3683,3686,3688,3691,3694,3697,3700,3704,3710,3713,3718,3722,3725,3729,3734,3737,3740],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",116.51,116.59,114.82,116.14,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":18},"2026-09-17",116.11,116.71,115.17,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",117.72,118.43,116.4,116.72,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",117.84,119.61,116.93,118.3,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",117.82,119.23,116.6,118.51,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",115.03,115.97,114.8,115.8,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",115.01,115.81,114.51,115.18,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",117.02,117.05,114.6,114.75,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":37},"2026-09-08",120.31,120.5,116.48,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",123.47,123.58,121.65,121.71,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",124.26,126.45,123.5,125.08,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",125.01,125.03,122.8,124,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",127.34,127.98,125.17,125.64,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":88},"2026-08-31",126.3,127.87,125.56,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",126.91,127.92,126.2,127.04,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",124.57,127.23,124.16,126.48,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",123.83,125.63,123.38,124.88,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",124.91,126,124.04,124.99,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",124.77,127.09,124.62,126.01,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",122.92,124.78,121.73,124.48,{"symbol":5,"time":134,"open":129,"high":135,"low":136,"close":137},"2026-08-20",124.17,122.25,122.91,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",120.11,123.82,120.1,122.5,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",120.71,122.44,119.84,119.93,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",120.67,120.94,118.48,118.54,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",125.75,125.9,121.87,122.02,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",121.54,125.65,120.86,125.4,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",120.12,121.05,118.5,120.37,{"symbol":5,"time":175,"open":176,"high":131,"low":177,"close":178},"2026-08-11",119.69,119.42,121.3,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",119.74,121.24,119,121.18,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",119.44,121.42,119.06,120.04,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",119.01,120.25,117.85,120.13,{"symbol":5,"time":198,"open":199,"high":148,"low":24,"close":200},"2026-08-05",119.24,118.27,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",115.6,118.97,115.11,118.66,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",118.75,119.97,116.98,117.67,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",114.94,117.28,113.8,116.84,{"symbol":5,"time":220,"open":189,"high":221,"low":222,"close":223},"2026-07-30",119.29,113.69,116.33,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",119.58,124.74,118.87,122.13,{"symbol":5,"time":231,"open":232,"high":233,"low":232,"close":228},"2026-07-28",116.64,119.96,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",115,116.9,114.5,115.48,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",111.23,114.35,110.64,113.55,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",111.76,111.82,109.38,110.66,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",113.13,113.24,110.1,110.74,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-21",113.85,114.77,111.93,111.96,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-20",113.87,115.39,112.58,115.2,{"symbol":5,"time":271,"open":272,"high":29,"low":273,"close":274},"2026-07-17",115.13,112.5,114.39,{"symbol":5,"time":276,"open":277,"high":278,"low":277,"close":279},"2026-07-16",111.47,115.24,114.7,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",109.77,112.34,109.43,110,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",107.99,110.52,107.49,109.52,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",108.91,111.64,108.74,110.75,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",107.46,107.86,106.49,107.54,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",104.62,106.9,103.74,106.26,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",108.07,108.12,105.86,106.58,{"symbol":5,"time":317,"open":300,"high":318,"low":300,"close":313},"2026-07-07",109.73,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",106.28,106.84,104.65,105.39,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",103.02,106.51,102.89,106.35,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",100.86,103.97,100.31,102.71,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-30",99.81,100.03,97.79,98.33,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":339},"2026-06-29",100.89,101.59,98.8,{"symbol":5,"time":349,"open":350,"high":351,"low":350,"close":352},"2026-06-26",97,100.14,99.9,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",96.21,100.19,95.69,96.72,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-24",98.77,98.85,93.02,96.3,{"symbol":5,"time":366,"open":367,"high":362,"low":368,"close":369},"2026-06-23",97.91,97.55,97.99,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",97.2,98.35,95.81,95.93,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",97.89,98.79,95.96,98.24,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-17",99.02,100.85,97.06,97.58,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-16",101.16,102.62,99.17,100.28,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-15",102.9,103.3,100.25,100.9,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-12",99.27,100.99,98.11,100.63,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":402},"2026-06-11",99.15,100.94,98.69,{"symbol":5,"time":412,"open":393,"high":413,"low":414,"close":415},"2026-06-10",101.77,98.91,101.1,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":393},"2026-06-09",97.96,100.54,97.26,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-08",99.46,100.48,98.57,98.92,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-05",99.74,101.33,99.69,100.53,{"symbol":5,"time":434,"open":345,"high":435,"low":436,"close":437},"2026-06-04",102.03,99.21,99.48,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-03",99.61,100.18,97.63,98.45,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-02",99.92,101.22,98.63,100.79,{"symbol":5,"time":451,"open":452,"high":453,"low":341,"close":454},"2026-06-01",97.92,102.92,102.44,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-29",95.51,98.01,95.19,96.98,{"symbol":5,"time":462,"open":463,"high":380,"low":464,"close":457},"2026-05-28",94.43,93.63,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":463},"2026-05-27",94.74,96.16,94.08,{"symbol":5,"time":471,"open":358,"high":472,"low":473,"close":474},"2026-05-26",96.84,94.09,94.8,{"symbol":5,"time":476,"open":477,"high":478,"low":477,"close":350},"2026-05-22",94.25,97.21,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":477},"2026-05-21",93.91,94.92,92.76,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":482},"2026-05-20",93.36,95,91.67,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-19",95.26,97.12,94.39,94.48,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-18",91.38,94.73,90.76,94.49,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-15",90.19,91.97,90.03,91.54,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-14",89.97,90.91,88.65,88.83,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-13",91.49,91.81,87.43,89.92,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-12",94.71,95.2,92.81,93.71,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-11",93.09,94.37,92.45,93.88,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-08",93.69,94.67,92,93.93,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-07",91.19,95.06,91,94.26,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":497},"2026-05-06",91.64,91.99,90.54,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-05",92.55,93.1,90.89,92.85,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-04",93.05,94.4,92.02,92.48,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":363},"2026-05-01",93.73,94.55,91.68,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-04-30",92.92,93.78,91.82,92.63,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-29",93.14,94.11,90.65,94.05,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-28",91.37,92.29,90.17,90.99,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-27",89.8,91.11,89.54,89.93,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-24",90.43,90.93,89.19,89.82,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-23",92.41,92.62,89.41,90.95,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-22",93.38,94.31,92.54,93.43,{"symbol":5,"time":608,"open":609,"high":610,"low":598,"close":611},"2026-04-21",93.08,95.4,93.68,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":527},"2026-04-20",91.96,93.34,91.59,{"symbol":5,"time":618,"open":609,"high":619,"low":620,"close":614},"2026-04-17",93.3,91.18,{"symbol":5,"time":622,"open":623,"high":483,"low":624,"close":625},"2026-04-16",91.22,90.88,92.13,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-15",89.39,91.06,88.75,90.26,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-14",89.32,90.2,88.62,88.85,{"symbol":5,"time":639,"open":640,"high":641,"low":640,"close":634},"2026-04-13",85.69,89.47,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-10",87.8,88,85.45,85.57,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-09",89.13,89.21,86.84,87.86,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-08",91.72,92.97,89.65,89.89,{"symbol":5,"time":661,"open":545,"high":662,"low":663,"close":664},"2026-04-07",92.87,90.82,91.61,{"symbol":5,"time":666,"open":579,"high":667,"low":668,"close":669},"2026-04-06",92.19,90.57,91.85,{"symbol":5,"time":671,"open":672,"high":580,"low":673,"close":674},"2026-04-02",91.15,89.68,91.7,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":510},"2026-04-01",91.74,92.31,89.69,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-31",94.03,94.5,91.95,92.12,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-30",91.66,93.64,91.56,93.12,{"symbol":5,"time":693,"open":694,"high":694,"low":547,"close":564},"2026-03-27",93.25,{"symbol":5,"time":696,"open":697,"high":698,"low":363,"close":699},"2026-03-26",93.07,96.24,93.59,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":486},"2026-03-25",95.21,95.49,89.01,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-24",92.86,93,89.98,90.61,{"symbol":5,"time":712,"open":619,"high":713,"low":714,"close":715},"2026-03-23",94.66,92.79,93.5,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":550},"2026-03-20",91.34,93.35,91.07,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-19",91.12,93.48,91.03,91.71,{"symbol":5,"time":728,"open":729,"high":730,"low":668,"close":731},"2026-03-18",91.35,92.35,90.64,{"symbol":5,"time":733,"open":734,"high":735,"low":625,"close":736},"2026-03-17",93.8,95.09,92.43,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":551},"2026-03-16",92.67,93.86,92.5,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-13",92.37,92.75,91.53,92.61,{"symbol":5,"time":749,"open":574,"high":750,"low":751,"close":488},"2026-03-12",95.84,91.65,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-11",95.71,96.63,93.18,94,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-10",97.8,98.17,94.17,95.12,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-09",99.52,99.79,97.1,98.3,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":385},"2026-03-06",97.57,101.02,96.31,{"symbol":5,"time":776,"open":777,"high":778,"low":374,"close":779},"2026-03-05",95.89,98.67,98.38,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-04",95.23,96.42,94.82,95.79,{"symbol":5,"time":787,"open":715,"high":788,"low":789,"close":790},"2026-03-03",96.37,92.96,95.56,{"symbol":5,"time":792,"open":793,"high":794,"low":625,"close":477},"2026-03-02",92.9,94.46,{"symbol":5,"time":796,"open":756,"high":477,"low":797,"close":798},"2026-02-27",91.36,93.65,{"symbol":5,"time":800,"open":546,"high":801,"low":690,"close":494},"2026-02-26",94.78,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-25",88.9,91.31,88.55,91.23,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-24",87.36,90.33,86.89,88.48,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-23",90.44,90.55,87.04,87.39,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-20",92.21,92.36,90.32,91.24,{"symbol":5,"time":827,"open":574,"high":828,"low":829,"close":830},"2026-02-19",94.56,91.88,92.34,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-18",93.6,94.77,92.84,94.29,{"symbol":5,"time":838,"open":521,"high":839,"low":840,"close":841},"2026-02-17",95.99,92.94,93.27,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-13",93.31,94.76,92.28,94.38,{"symbol":5,"time":849,"open":850,"high":851,"low":674,"close":852},"2026-02-12",94.15,94.7,92.47,{"symbol":5,"time":854,"open":855,"high":856,"low":469,"close":857},"2026-02-11",98.25,99.12,94.84,{"symbol":5,"time":859,"open":860,"high":861,"low":860,"close":862},"2026-02-10",97.04,99.56,99.03,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-09",98.52,98.75,96.51,98.09,{"symbol":5,"time":870,"open":871,"high":339,"low":442,"close":872},"2026-02-06",98.48,98.53,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":761},"2026-02-05",99.19,100.6,96.75,{"symbol":5,"time":879,"open":350,"high":880,"low":881,"close":871},"2026-02-04",99.34,94.9,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-03",100.42,101.28,97.09,97.15,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-02",103.62,103.92,102.01,102.47,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-01-30",101.95,103.2,101.05,103.13,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-01-29",101.98,103.58,101.53,102.23,{"symbol":5,"time":907,"open":908,"high":890,"low":909,"close":910},"2026-01-28",102.78,102.09,102.45,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-27",105.01,105.55,103.69,104.94,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-26",107.12,107.9,105.29,106.19,{"symbol":5,"time":924,"open":925,"high":301,"low":926,"close":927},"2026-01-23",106.86,106.47,106.63,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-22",107.43,108.52,107,107.19,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":933},"2026-01-21",107.07,108.73,106.8,{"symbol":5,"time":940,"open":941,"high":941,"low":942,"close":943},"2026-01-20",110.6,107.31,107.42,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-16",110.88,111.43,109.76,111.18,{"symbol":5,"time":951,"open":297,"high":262,"low":285,"close":952},"2026-01-15",110.51,{"symbol":5,"time":954,"open":955,"high":946,"low":956,"close":957},"2026-01-14",109.5,109.17,110.29,{"symbol":5,"time":959,"open":960,"high":961,"low":294,"close":962},"2026-01-13",112.29,112.74,109.66,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-12",112.89,113.99,112.39,112.69,{"symbol":5,"time":970,"open":966,"high":971,"low":972,"close":973},"2026-01-09",115.07,113.3,113.77,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-08",110.94,114.71,110.63,114.25,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-07",111.29,112.25,110.96,111.63,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-06",108.77,111.69,108.47,111.22,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-05",108.6,110.54,107.8,109.48,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":994},"2026-01-02",112.12,112.2,108.33,{"symbol":5,"time":1004,"open":1005,"high":255,"low":1006,"close":1007},"2025-12-31",113.16,112.08,112.18,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-12-30",113.6,113.97,112.93,113.39,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-29",114.19,114.72,113.48,114,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1016},"2025-12-26",114.58,114.96,113.76,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1022},"2025-12-24",113.92,115.04,113.74,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-23",114.89,114.99,113.71,114.1,{"symbol":5,"time":1037,"open":1038,"high":53,"low":961,"close":1039},"2025-12-22",112.83,114.88,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-19",114.07,114.12,109.03,112.28,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-18",116.36,116.67,113.46,114.24,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-17",115.22,117.83,114.59,116.7,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":243,"close":1054},"2025-12-16",115.14,115.68,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-15",115.83,116.52,114.92,115.38,{"symbol":5,"time":1069,"open":269,"high":1070,"low":1071,"close":1072},"2025-12-12",116.55,114.93,115.45,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-11",112.97,114.98,112.13,114.63,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-10",112.59,113.56,112.23,112.88,{"symbol":5,"time":1086,"open":967,"high":1087,"low":1088,"close":961},"2025-12-09",113.45,112.26,{"symbol":5,"time":1090,"open":1091,"high":1084,"low":1092,"close":1093},"2025-12-08",111.9,111.05,112.45,{"symbol":5,"time":1095,"open":262,"high":1010,"low":1096,"close":1097},"2025-12-05",111.58,112.06,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-04",113.63,114.15,111.28,111.77,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":941,"close":1013},"2025-12-03",110.78,113.62,{"symbol":5,"time":1109,"open":976,"high":1110,"low":1111,"close":1106},"2025-12-02",111.12,109.75,{"symbol":5,"time":1113,"open":1114,"high":1103,"low":1115,"close":995},"2025-12-01",110.83,110.23,{"symbol":5,"time":1117,"open":1118,"high":1083,"low":1119,"close":989},"2025-11-28",111.4,111.24,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-26",111.81,112.03,111.02,111.41,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-11-25",110.15,112.49,109.99,112.11,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-11-24",111.26,111.57,109.42,109.91,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1140,"close":1142},"2025-11-21",108.44,112.95,111.46,{"symbol":5,"time":1144,"open":1145,"high":1130,"low":313,"close":1146},"2025-11-20",109.72,108.46,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-19",109.92,110.07,108,109.55,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-18",110.48,111.34,109.07,109.96,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":285,"close":1155},"2025-11-17",111.87,111.88,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-14",112.32,112.63,110.65,112.1,{"symbol":5,"time":1170,"open":1171,"high":1091,"low":1130,"close":1172},"2025-11-13",110.69,111.8,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1114,"close":1177},"2025-11-12",111.72,111.98,111.08,{"symbol":5,"time":1179,"open":1180,"high":1165,"low":1181,"close":295},"2025-11-11",111.33,110.84,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-10",112.05,112.65,110.16,111.48,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":263},"2025-11-07",112.51,112.86,110.7,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-06",116.16,117.03,112.07,112.82,{"symbol":5,"time":1200,"open":1060,"high":1201,"low":1202,"close":1203},"2025-11-05",116.81,114.31,116.5,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1060},"2025-11-04",116.17,116.41,113.15,{"symbol":5,"time":1210,"open":1211,"high":1211,"low":1212,"close":205},"2025-11-03",116.58,113.47,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1196},"2025-10-31",116.82,118.01,116.08,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1215,"close":1222},"2025-10-30",117.77,118.64,117.23,{"symbol":5,"time":1224,"open":1225,"high":143,"low":1226,"close":1227},"2025-10-29",122.35,117,117.4,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-10-28",124.51,124.73,123.02,124.05,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":82},"2025-10-27",124.59,125.29,124.14,{"symbol":5,"time":1240,"open":1241,"high":96,"low":1242,"close":1243},"2025-10-24",125.11,124.21,124.6,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-23",126.37,126.96,124.45,124.75,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-22",127.22,128.57,126.51,126.61,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-21",126.66,128.78,125.71,127.54,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-20",126.75,127.93,125.3,126.59,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-17",126.87,127.26,125.51,126.56,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-16",127.75,128.26,125.88,126.49,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":88,"close":1284},"2025-10-15",128.28,129.24,127.52,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-14",127.55,129.2,127.08,128.59,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-13",125.69,127.72,125.25,127.42,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-10",125.81,126.34,124.93,125.55,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1306,"close":1307},"2025-10-09",127.14,124.55,125.21,{"symbol":5,"time":1309,"open":1264,"high":1310,"low":1311,"close":1267},"2025-10-08",126.85,125.49,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-07",124.12,127.06,123.75,127.02,{"symbol":5,"time":1319,"open":1320,"high":1320,"low":1321,"close":1322},"2025-10-06",124.96,123.26,124.37,{"symbol":5,"time":1324,"open":1325,"high":114,"low":1326,"close":1327},"2025-10-03",123.46,122.84,124.61,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-02",123.63,123.77,121.83,123.42,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":136,"close":1338},"2025-10-01",126.76,127,124.01,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1336},"2025-09-30",121.61,126.84,119.02,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-29",128.6,130.32,128.29,128.53,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-26",127.16,128.63,126.71,128.21,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-09-25",128.91,129.3,126.13,126.69,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-09-24",128.94,130.03,128.18,128.27,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1359},"2025-09-23",129.72,130.64,128.8,{"symbol":5,"time":1374,"open":1346,"high":1375,"low":1376,"close":1377},"2025-09-22",130.88,128.23,130.4,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-19",131.77,131.96,129.33,130,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-18",131.84,132.87,130.94,131.11,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-17",132.28,134.14,132.15,132.46,{"symbol":5,"time":1397,"open":1381,"high":1398,"low":1399,"close":1400},"2025-09-16",132.4,130.24,131.62,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1380,"close":1405},"2025-09-15",135.34,135.78,131.97,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-12",135.09,135.97,134.68,135.11,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-11",132.88,135.76,132.66,135.46,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-10",133.9,135.05,132.44,133.07,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-09",135.1,135.79,134.07,134.41,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-08",135.63,136.05,134.58,135.43,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-05",137.72,138.19,133.72,135.44,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-04",135.53,137.39,134.79,137.32,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1432},"2025-09-03",135.22,136.04,134.34,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-02",138.69,139.06,135.21,135.96,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-29",138.86,139.53,138.38,139.46,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-28",138.75,139.21,137.88,138.72,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-27",138.21,139.34,137.73,138.65,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-26",138.18,139,137.6,138.04,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-08-25",140.41,140.56,138.24,138.5,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-22",139.17,141.19,138.84,140.81,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-21",138.28,138.71,137.67,138.41,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-20",139.88,140.77,138.44,138.88,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-19",137.76,139.6,137.48,139.01,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-18",138.33,139.07,137.23,137.57,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-15",138,138.94,136.92,138.25,{"symbol":5,"time":1526,"open":1463,"high":1527,"low":1528,"close":1529},"2025-08-14",138.89,137.25,137.49,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-13",135.04,138.81,134.83,138.61,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-12",138.59,138.73,134.81,134.99,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-11",141.1,141.59,138.39,138.6,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1492},"2025-08-08",140.3,141.89,140.26,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-07",140.05,141.06,139.42,140.52,{"symbol":5,"time":1560,"open":1510,"high":1561,"low":1562,"close":1563},"2025-08-06",139.69,138.22,139.08,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-05",139.67,139.95,138.76,139.18,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-04",139.44,140.25,138.62,139.43,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1474},"2025-08-01",143.12,143.58,138.37,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-31",144.79,146.83,144.07,144.33,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-30",146.69,148,145.49,145.91,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-29",146.73,147.35,145.04,147.29,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-28",148.04,148.11,146,146.26,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-25",146.93,148.1,145.89,147.99,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-24",144.85,146.66,144.03,146.4,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-23",144.44,145.7,143.91,145.24,{"symbol":5,"time":1624,"open":1625,"high":1591,"low":1625,"close":1626},"2025-07-22",142.91,144.58,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-21",142.38,143.55,142.07,142.66,{"symbol":5,"time":1634,"open":1635,"high":1635,"low":1636,"close":1637},"2025-07-18",144.17,142.93,143.46,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-17",142.25,143.76,142.1,143.29,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1640},"2025-07-16",140.76,142.52,140.22,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-15",143.63,143.8,140.64,140.68,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-14",143.1,144.5,142.6,144.31,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1643},"2025-07-11",145.18,145.44,142.79,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-10",145.01,146.1,144.71,145.31,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-09",145.13,146.11,144.16,145.94,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-08",145.27,146.18,143.35,144.91,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1680,"close":1688},"2025-07-07",147.23,147.76,145.67,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-03",146.3,147.26,145.56,147.13,{"symbol":5,"time":1696,"open":1614,"high":1614,"low":1697,"close":1698},"2025-07-02",143.27,145.96,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-01",145.69,148.76,145.23,147.42,{"symbol":5,"time":1706,"open":1707,"high":1603,"low":1708,"close":1709},"2025-06-30",143.99,142.94,145.46,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-06-27",141.21,144.56,140.83,143.94,{"symbol":5,"time":1717,"open":1488,"high":1718,"low":1719,"close":1720},"2025-06-26",141.29,138.1,141.01,{"symbol":5,"time":1722,"open":1680,"high":1603,"low":1723,"close":1724},"2025-06-25",136.88,137.94,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-24",151.3,152.57,150.19,152.25,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-23",149.68,151.35,148.81,151.25,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-20",150.32,150.73,148.6,149.12,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1739},"2025-06-18",152.52,152.84,150.1,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1745},"2025-06-17",153.67,154.29,151.93,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-16",153.92,154.9,153.26,153.68,{"symbol":5,"time":1760,"open":1728,"high":1755,"low":1761,"close":1762},"2025-06-13",152.1,153.22,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-12",154.24,154.26,151.39,153.49,{"symbol":5,"time":1770,"open":1771,"high":1771,"low":1772,"close":1773},"2025-06-11",155.57,153.44,154.04,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-10",156.81,157.51,154.18,155.31,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-09",159.13,159.38,155.92,156.97,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-06",160.59,161.24,159.39,159.78,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-05",159.15,159.93,158.53,159.31,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-04",157.95,159.74,157.52,159.33,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-03",157.08,158.36,156.48,158.25,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-02",157.1,157.57,155.48,157.5,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-30",157.81,158.81,156.95,157.91,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-29",157.05,157.9,156.21,157.42,{"symbol":5,"time":1829,"open":1790,"high":1830,"low":1785,"close":1831},"2025-05-28",159.75,156.99,{"symbol":5,"time":1833,"open":1815,"high":1834,"low":1835,"close":1836},"2025-05-27",159.25,156.88,158.97,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-23",155.04,156.56,154.17,156.09,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-22",156.19,157.01,155.27,156.18,{"symbol":5,"time":1850,"open":1851,"high":1777,"low":1852,"close":1853},"2025-05-21",156.67,155.63,156.22,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-20",157.58,158.23,156.86,157.67,{"symbol":5,"time":1861,"open":1862,"high":1809,"low":1863,"close":1864},"2025-05-19",155.19,154.91,158.19,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1750,"close":1869},"2025-05-16",154.19,156.27,155.98,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-15",152.56,154.51,152.43,154.43,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-14",150.46,152.29,149.47,152.01,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-13",151.82,152.5,151.18,151.26,{"symbol":5,"time":1889,"open":1890,"high":1890,"low":1747,"close":1891},"2025-05-12",153.28,151.69,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-09",151.17,152.05,150.79,151.65,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-08",151.53,152.8,150.53,151.33,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1739},"2025-05-07",149.51,151.09,149.05,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-06",148.85,149.4,147.74,149.02,{"symbol":5,"time":1916,"open":1917,"high":1896,"low":1918,"close":1919},"2025-05-05",149.81,148.87,149.45,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1917},"2025-05-02",148.25,150.55,147.5,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-01",146.34,147.53,144.3,146.61,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-30",144.73,147.32,141.93,147.12,{"symbol":5,"time":1938,"open":1676,"high":1939,"low":1940,"close":1941},"2025-04-29",147.21,143.25,146.41,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1676},"2025-04-28",143.21,144.52,142.32,{"symbol":5,"time":1948,"open":1949,"high":1949,"low":1935,"close":1944},"2025-04-25",143.96,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-24",143,144.47,140.58,144.21,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-23",143.87,145.59,142.71,143.22,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1643},"2025-04-22",142.01,143.88,141.45,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-21",144.06,144.51,138.17,140.39,{"symbol":5,"time":1974,"open":1691,"high":1975,"low":1976,"close":1977},"2025-04-17",146.81,144.59,144.9,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-16",147.54,148.23,144.54,145.57,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-15",148.82,149.84,147.44,147.62,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-14",146.88,149.54,146.04,149.07,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-11",144.48,147.83,141.51,146.75,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-10",145.32,146.48,140.2,144.41,{"symbol":5,"time":2009,"open":1441,"high":2010,"low":2011,"close":2012},"2025-04-09",146.5,135,146.15,{"symbol":5,"time":2014,"open":2000,"high":2015,"low":2016,"close":2017},"2025-04-08",142.58,135.26,137.01,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-07",140.8,145.54,136.82,140.49,{"symbol":5,"time":2025,"open":1746,"high":2026,"low":2027,"close":2028},"2025-04-04",153.05,143.24,143.32,{"symbol":5,"time":2030,"open":1863,"high":2031,"low":2032,"close":2033},"2025-04-03",155.58,152.48,153.53,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-02",154.38,155.26,153.15,154.94,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-01",154.07,155.16,152.96,154.59,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2048,"close":2050},"2025-03-31",151.4,154.71,154.28,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":1747,"close":2055},"2025-03-28",152.32,152.88,151.03,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-27",149.48,152.13,147.59,151.83,{"symbol":5,"time":2063,"open":1735,"high":2064,"low":1945,"close":1729},"2025-03-26",153.12,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-25",144.78,145.79,143.23,144.13,{"symbol":5,"time":2072,"open":1651,"high":2073,"low":2074,"close":2075},"2025-03-24",145.17,143.33,144.83,{"symbol":5,"time":2077,"open":2078,"high":1982,"low":1964,"close":2079},"2025-03-21",144.12,143.02,{"symbol":5,"time":2081,"open":2082,"high":1988,"low":2083,"close":1703},"2025-03-20",146.74,145.03,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2012,"close":1928},"2025-03-19",147.01,147.9,{"symbol":5,"time":2089,"open":2090,"high":1928,"low":2091,"close":2092},"2025-03-18",146.47,145.62,146.99,{"symbol":5,"time":2094,"open":1683,"high":2095,"low":1998,"close":1610},"2025-03-17",148.44,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":1664},"2025-03-14",143.36,145.85,143.26,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-13",144.98,145.84,142.88,143.56,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1668},"2025-03-12",145.55,147.04,143.83,{"symbol":5,"time":2113,"open":2114,"high":1875,"low":2115,"close":2010},"2025-03-11",154.11,146.39,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-10",153.48,158.37,153.34,154.52,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2118},"2025-03-07",149.36,154.05,148.95,{"symbol":5,"time":2128,"open":1887,"high":2129,"low":2130,"close":2131},"2025-03-06",151.88,147.86,149.89,{"symbol":5,"time":2133,"open":2134,"high":1757,"low":2135,"close":1761},"2025-03-05",150.91,150.6,{"symbol":5,"time":2137,"open":1875,"high":2138,"low":2139,"close":2140},"2025-03-04",154.98,151.79,152,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2143,"close":2145},"2025-03-03",151.76,154.48,153.37,{"symbol":5,"time":2147,"open":2148,"high":1884,"low":2149,"close":2150},"2025-02-28",150.06,149.38,151.67,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":1702},"2025-02-27",149.35,150.61,148.3,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-02-26",150.43,151.66,149.03,149.26,{"symbol":5,"time":2163,"open":1729,"high":2164,"low":2165,"close":2166},"2025-02-25",151.86,150.07,151,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2131},"2025-02-24",148.61,150.96,148.31,{"symbol":5,"time":2173,"open":2165,"high":2174,"low":2060,"close":2175},"2025-02-21",150.15,148.51,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2153,"close":2180},"2025-02-20",149.65,150.66,150.26,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-19",148.65,150.17,147.78,150.04,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-18",147.66,149.24,147.2,148.4,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-14",148.96,149.28,147.09,147.25,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-13",146.94,148.78,146.49,148.63,{"symbol":5,"time":2206,"open":2070,"high":2207,"low":1585,"close":2208},"2025-02-12",147.33,146.95,{"symbol":5,"time":2210,"open":2211,"high":1589,"low":1709,"close":1669},"2025-02-11",146.31,{"symbol":5,"time":2213,"open":2214,"high":2214,"low":2215,"close":2086},"2025-02-10",147.98,146.54,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2082},"2025-02-07",149.16,149.93,146.55,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-06",151.38,151.72,149.86,150.01,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-05",149.96,151.01,148.66,150.87,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":1906},"2025-02-04",148.14,149.9,147.45,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-03",147.27,149.21,146.29,148.62,{"symbol":5,"time":2245,"open":1989,"high":2246,"low":2247,"close":2248},"2025-01-31",148.97,147.17,147.67,{"symbol":5,"time":2250,"open":1939,"high":2251,"low":1939,"close":2252},"2025-01-30",149.87,148.05,{"symbol":5,"time":2254,"open":1590,"high":2255,"low":1691,"close":2256},"2025-01-29",148.55,146.89,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-28",148.17,150.41,147.38,147.48,{"symbol":5,"time":2264,"open":1709,"high":2265,"low":2103,"close":1601},"2025-01-27",148.58,{"symbol":5,"time":2267,"open":1676,"high":2268,"low":1676,"close":1675},"2025-01-24",146.35,{"symbol":5,"time":2270,"open":1945,"high":2271,"low":2272,"close":2273},"2025-01-23",145.37,144.09,144.75,{"symbol":5,"time":2275,"open":2091,"high":2276,"low":2277,"close":2067},"2025-01-22",146.43,144.67,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-21",146.36,147.22,145.06,145.66,{"symbol":5,"time":2285,"open":2286,"high":2286,"low":2287,"close":2242},"2025-01-17",149.46,146.19,{"symbol":5,"time":2289,"open":2290,"high":2198,"low":2291,"close":2292},"2025-01-16",144.27,143.49,146.84,{"symbol":5,"time":2294,"open":1952,"high":2295,"low":2296,"close":2290},"2025-01-15",145.42,142.03,{"symbol":5,"time":2298,"open":1653,"high":2299,"low":2300,"close":2301},"2025-01-14",142.3,139.85,141.71,{"symbol":5,"time":2303,"open":1539,"high":2304,"low":1515,"close":2305},"2025-01-13",140.97,140.53,{"symbol":5,"time":2307,"open":1504,"high":2308,"low":1470,"close":1456},"2025-01-10",141.03,{"symbol":5,"time":2310,"open":1567,"high":2311,"low":2312,"close":1573},"2025-01-08",140.46,138.14,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-07",137.17,140.24,137,139.26,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-06",137.53,139.35,135.02,136.06,{"symbol":5,"time":2326,"open":1527,"high":2327,"low":2328,"close":1566},"2025-01-03",140.12,138.31,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":1473,"close":1488},"2025-01-02",141.39,141.63,{"symbol":5,"time":2334,"open":2311,"high":2304,"low":2335,"close":1648},"2024-12-31",139.86,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2328,"close":2340},"2024-12-30",140.66,140.71,139.96,{"symbol":5,"time":2342,"open":1642,"high":2343,"low":2344,"close":2345},"2024-12-27",142.98,140.61,141.27,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2020,"close":2350},"2024-12-26",141.07,142.87,142.64,{"symbol":5,"time":2352,"open":2322,"high":2353,"low":2354,"close":2331},"2024-12-24",141.7,139.1,{"symbol":5,"time":2356,"open":1491,"high":2357,"low":2358,"close":1474},"2024-12-23",139.59,137.98,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2361,"close":2363},"2024-12-20",136.58,140.11,139.54,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-19",140.94,142.68,137.09,137.81,{"symbol":5,"time":2371,"open":2372,"high":2353,"low":2373,"close":2374},"2024-12-18",139.36,135.84,135.86,{"symbol":5,"time":2376,"open":2339,"high":2377,"low":1464,"close":2378},"2024-12-17",142.29,140.28,{"symbol":5,"time":2380,"open":2381,"high":1640,"low":2382,"close":2383},"2024-12-16",141.99,140.74,141.2,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":1485,"close":2388},"2024-12-13",141.48,141.87,140.98,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":1492},"2024-12-12",141.34,142.16,139.56,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2304,"close":2398},"2024-12-11",142.42,143.16,141.24,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-10",140.85,142.69,139.81,142.39,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2403,"close":2409},"2024-12-09",142.86,143.19,140.95,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":1632,"close":2407},"2024-12-06",142.92,143.92,{"symbol":5,"time":2415,"open":1635,"high":1970,"low":2398,"close":2416},"2024-12-05",142.4,{"symbol":5,"time":2418,"open":1663,"high":1622,"low":1630,"close":2419},"2024-12-04",143.98,{"symbol":5,"time":2421,"open":1959,"high":2422,"low":2423,"close":2424},"2024-12-03",145.74,144,144.49,{"symbol":5,"time":2426,"open":2427,"high":2203,"low":2428,"close":2429},"2024-12-02",146.37,144.62,145.45,{"symbol":5,"time":2431,"open":1591,"high":2432,"low":2271,"close":2433},"2024-11-29",146.62,146.27,{"symbol":5,"time":2435,"open":2436,"high":1704,"low":2437,"close":2438},"2024-11-27",146.23,145.51,145.71,{"symbol":5,"time":2440,"open":1603,"high":2441,"low":2442,"close":2287},"2024-11-26",146.32,144.97,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-11-25",145.11,145.87,143.82,145.26,{"symbol":5,"time":2450,"open":2451,"high":2437,"low":2452,"close":2453},"2024-11-22",144.43,143.7,144.46,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2353,"close":2272},"2024-11-21",142.89,144.19,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-20",140.16,142.05,139.7,141.83,{"symbol":5,"time":2465,"open":2466,"high":2463,"low":2467,"close":2338},"2024-11-19",141.26,140.37,{"symbol":5,"time":2469,"open":1682,"high":2470,"low":2471,"close":2472},"2024-11-18",143.62,141.61,141.76,{"symbol":5,"time":2474,"open":2475,"high":2475,"low":2476,"close":2477},"2024-11-15",145.81,142.73,142.96,{"symbol":5,"time":2479,"open":2480,"high":1616,"low":2004,"close":2104},"2024-11-14",146.03,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-13",147.73,148.2,146.21,146.53,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":1590},"2024-11-12",148.43,149.78,147.94,{"symbol":5,"time":2493,"open":1742,"high":2494,"low":1741,"close":2495},"2024-11-11",150.71,148.73,{"symbol":5,"time":2497,"open":2261,"high":2190,"low":2498,"close":2499},"2024-11-08",146.24,148.57,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":1620,"close":2504},"2024-11-07",147.36,147.52,146.56,{"symbol":5,"time":2506,"open":2507,"high":2161,"low":2508,"close":2509},"2024-11-06",143.34,142.15,148.59,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-05",140.07,140.4,139.32,139.76,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-04",140.17,140.44,138.92,139.68,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-11-01",139.14,140.14,138.02,139.09,{"symbol":5,"time":2529,"open":2530,"high":1964,"low":2531,"close":2532},"2024-10-31",141.53,139.3,139.33,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2331},"2024-10-30",141.5,142.47,139.93,{"symbol":5,"time":2539,"open":2540,"high":2396,"low":2541,"close":2387},"2024-10-29",140.03,139.27,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2322,"close":2546},"2024-10-28",140.09,140.62,140.27,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-10-25",142.35,142.76,140.19,140.33,{"symbol":5,"time":2554,"open":2555,"high":2536,"low":2556,"close":2557},"2024-10-24",142,140.78,141.68,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-23",140.47,141.91,140.01,141.43,{"symbol":5,"time":2565,"open":2560,"high":2566,"low":2567,"close":2391},"2024-10-22",141.64,139.55,{"symbol":5,"time":2569,"open":2557,"high":2561,"low":2570,"close":2571},"2024-10-21",140.34,141.09,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2530},"2024-10-18",142.34,142.49,141.18,{"symbol":5,"time":2578,"open":2079,"high":1961,"low":2579,"close":1946},"2024-10-17",141.42,{"symbol":5,"time":2581,"open":2555,"high":2582,"low":2583,"close":2584},"2024-10-16",142.5,140.82,142.28,{"symbol":5,"time":2586,"open":2549,"high":1635,"low":2587,"close":2299},"2024-10-15",141.79,{"symbol":5,"time":2589,"open":2354,"high":2476,"low":2590,"close":2549},"2024-10-14",138.58,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":1527},"2024-10-11",139.99,140.08,138.77,{"symbol":5,"time":2597,"open":2598,"high":2335,"low":2599,"close":2600},"2024-10-10",139.39,138.64,139.29,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-09",138.23,139.91,137.95,139.84,{"symbol":5,"time":2608,"open":1521,"high":2609,"low":2610,"close":2611},"2024-10-08",138.57,137.27,138.16,{"symbol":5,"time":2613,"open":1469,"high":1574,"low":2614,"close":2615},"2024-10-07",136.97,137.44,{"symbol":5,"time":2617,"open":2545,"high":2618,"low":2619,"close":1476},"2024-10-04",140.67,138.32,{"symbol":5,"time":2621,"open":2340,"high":2622,"low":2595,"close":2372},"2024-10-03",141,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1646},"2024-10-02",139.38,142.04,138.54,{"symbol":5,"time":2629,"open":2630,"high":1545,"low":2631,"close":2632},"2024-10-01",137.69,132.18,140.79,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-09-30",133.04,134.82,132.92,134.19,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-27",133.43,134.15,132.72,132.99,{"symbol":5,"time":2646,"open":1423,"high":2647,"low":2648,"close":2644},"2024-09-26",133.69,132.14,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":1395},"2024-09-25",134.04,134.26,132.38,{"symbol":5,"time":2655,"open":2656,"high":2656,"low":2657,"close":2658},"2024-09-24",134.06,132.69,133.63,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2656},"2024-09-23",133.86,134.92,132.89,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-09-20",133.17,134.46,131.83,133.26,{"symbol":5,"time":2671,"open":2672,"high":2672,"low":2673,"close":2666},"2024-09-19",134.35,132.26,{"symbol":5,"time":2675,"open":2676,"high":1417,"low":2677,"close":2678},"2024-09-18",134.98,132.36,132.5,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-17",135.03,136.41,134.75,134.93,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2683,"close":2689},"2024-09-16",135.42,137.4,135.19,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":1408},"2024-09-13",134.09,136.4,133.97,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2677,"close":2638},"2024-09-12",133.77,134.47,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":1288,"close":2644},"2024-09-11",133.14,133.59,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-10",132.7,134.27,131.94,134.12,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-09",130.07,132.32,129.39,132.22,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-06",130.1,131.09,128.92,129.38,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2711},"2024-09-05",132.1,132.3,129.34,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-04",132.05,133,131.08,132.04,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-03",131.07,133.12,130.48,131.93,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":1288,"close":2742},"2024-08-30",129.92,131.39,131.2,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-29",130.69,131.43,129.04,129.55,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-28",130.65,132.13,129.56,129.98,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2757,"close":2717},"2024-08-27",129.14,130.54,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-08-26",130.87,131.49,130.11,130.19,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":1383},"2024-08-23",128.39,130.15,127.76,{"symbol":5,"time":2771,"open":2772,"high":1265,"low":2773,"close":2774},"2024-08-22",127.58,126.78,127.89,{"symbol":5,"time":2776,"open":118,"high":2777,"low":2778,"close":2779},"2024-08-21",127.1,125.45,127.03,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":1295},"2024-08-20",125.09,125.73,124.64,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":1307},"2024-08-19",125.2,126.21,124.69,{"symbol":5,"time":2791,"open":2792,"high":2792,"low":2793,"close":2787},"2024-08-16",125.76,124.9,{"symbol":5,"time":2795,"open":1237,"high":2796,"low":1237,"close":2797},"2024-08-15",126.29,125.82,{"symbol":5,"time":2799,"open":2800,"high":165,"low":132,"close":2801},"2024-08-14",125.36,125.1,{"symbol":5,"time":2803,"open":2804,"high":158,"low":2805,"close":2806},"2024-08-13",123.68,123.35,125.41,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":1316},"2024-08-12",124.4,124.68,123.13,{"symbol":5,"time":2813,"open":135,"high":2814,"low":2815,"close":2816},"2024-08-09",124.72,123,124.46,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":1322},"2024-08-08",122.66,124.95,122.07,{"symbol":5,"time":2823,"open":82,"high":2824,"low":2825,"close":2826},"2024-08-07",127.19,123.08,123.22,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-06",124.7,126.82,124.07,125.22,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2829},"2024-08-05",127.81,128,124.29,{"symbol":5,"time":2839,"open":2840,"high":1284,"low":2841,"close":2842},"2024-08-02",126.42,124.65,127.28,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":1279},"2024-08-01",127.4,128.68,125.61,{"symbol":5,"time":2849,"open":2850,"high":2740,"low":1265,"close":2851},"2024-07-31",128.96,128.02,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":100},"2024-07-30",127.18,128.42,127.07,{"symbol":5,"time":2858,"open":126,"high":2859,"low":2860,"close":2861},"2024-07-29",127.11,125.24,126.77,{"symbol":5,"time":2863,"open":1248,"high":2864,"low":76,"close":158},"2024-07-26",126.19,{"symbol":5,"time":2866,"open":2867,"high":2845,"low":1331,"close":2868},"2024-07-25",124.1,123.98,{"symbol":5,"time":2870,"open":85,"high":2871,"low":2872,"close":2873},"2024-07-24",124.09,122.68,123.24,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":229,"close":2878},"2024-07-23",122.38,124.23,123.71,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-07-22",123.07,123.64,121.33,122.98,{"symbol":5,"time":2886,"open":132,"high":2887,"low":2888,"close":2872},"2024-07-19",124.89,122.31,{"symbol":5,"time":2890,"open":1302,"high":1366,"low":2891,"close":2892},"2024-07-18",123.8,124.24,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":105,"close":2897},"2024-07-17",124.58,126.92,126.81,{"symbol":5,"time":2899,"open":164,"high":2900,"low":2901,"close":2902},"2024-07-16",124.31,121.49,124.28,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2905,"close":2907},"2024-07-15",118.58,121.86,121.63,{"symbol":5,"time":2909,"open":41,"high":2910,"low":2911,"close":38},"2024-07-12",118.85,117.43,{"symbol":5,"time":2913,"open":218,"high":2914,"low":2915,"close":2916},"2024-07-11",118.52,116.57,117.06,{"symbol":5,"time":2918,"open":2919,"high":2919,"low":2920,"close":2921},"2024-07-10",117.08,115.4,116.97,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":50,"close":59},"2024-07-09",116.01,117.22,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":1206},"2024-07-08",117.48,118,115.77,{"symbol":5,"time":2932,"open":2933,"high":2933,"low":223,"close":2934},"2024-07-05",117.73,117.54,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2911},"2024-07-03",118.2,118.38,117.38,{"symbol":5,"time":2941,"open":2942,"high":30,"low":2943,"close":2938},"2024-07-02",116.77,116.23,{"symbol":5,"time":2945,"open":204,"high":2946,"low":1048,"close":1226},"2024-07-01",120.14,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-06-28",117.57,119.83,117.52,118.56,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":35},"2024-06-27",117.21,118.19,115.54,{"symbol":5,"time":2959,"open":2960,"high":2960,"low":2961,"close":2962},"2024-06-26",125,117.31,117.39,{"symbol":5,"time":2964,"open":1360,"high":108,"low":123,"close":83},"2024-06-25",{"symbol":5,"time":2966,"open":2967,"high":1276,"low":2968,"close":2969},"2024-06-24",126.22,125.59,126.08,{"symbol":5,"time":2971,"open":2847,"high":2864,"low":2972,"close":2973},"2024-06-21",125.16,125.96,{"symbol":5,"time":2975,"open":1237,"high":101,"low":2976,"close":79},"2024-06-20",124.84,{"symbol":5,"time":2978,"open":1301,"high":96,"low":2979,"close":2980},"2024-06-18",124.03,125.46,{"symbol":5,"time":2982,"open":2983,"high":2887,"low":2984,"close":2985},"2024-06-17",121.52,120.8,124.71,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-06-14",122.6,122.85,121.46,121.99,{"symbol":5,"time":2993,"open":2994,"high":2989,"low":2995,"close":2996},"2024-06-13",122.12,121.25,122.67,{"symbol":5,"time":2998,"open":2999,"high":1230,"low":3000,"close":3001},"2024-06-12",124.25,122.69,122.82,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-06-11",121.81,124.13,121.62,123.93,{"symbol":5,"time":3009,"open":2994,"high":3010,"low":3011,"close":3012},"2024-06-10",122.48,120.75,121.94,{"symbol":5,"time":3014,"open":178,"high":107,"low":178,"close":3015},"2024-06-07",122.58,{"symbol":5,"time":3017,"open":2906,"high":3018,"low":2901,"close":1332},"2024-06-06",122.81,{"symbol":5,"time":3020,"open":73,"high":2991,"low":142,"close":3021},"2024-06-05",121.64,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-04",119.77,122.26,119.31,121.57,{"symbol":5,"time":3029,"open":2946,"high":3030,"low":3031,"close":3032},"2024-06-03",120.3,118.72,120.15,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-05-31",118.41,120.61,118.25,120.16,{"symbol":5,"time":3040,"open":183,"high":3041,"low":3042,"close":3035},"2024-05-30",119.43,118.13,{"symbol":5,"time":3044,"open":3026,"high":3045,"low":3046,"close":209},"2024-05-29",120.64,118.69,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-05-28",123.79,123.89,119.48,120.27,{"symbol":5,"time":3054,"open":1278,"high":1310,"low":1338,"close":2877},"2024-05-24",{"symbol":5,"time":3056,"open":3057,"high":3057,"low":3058,"close":3059},"2024-05-23",126.7,125.5,125.66,{"symbol":5,"time":3061,"open":158,"high":3062,"low":2787,"close":3063},"2024-05-22",127.48,126.98,{"symbol":5,"time":3065,"open":3066,"high":3066,"low":123,"close":159},"2024-05-21",126.03,{"symbol":5,"time":3068,"open":3069,"high":1299,"low":3070,"close":3071},"2024-05-20",125.8,124.85,125.57,{"symbol":5,"time":3073,"open":2801,"high":3074,"low":1238,"close":165},"2024-05-17",125.83,{"symbol":5,"time":3076,"open":1322,"high":112,"low":3077,"close":3078},"2024-05-16",123.56,125.19,{"symbol":5,"time":3080,"open":2900,"high":1237,"low":1233,"close":1322},"2024-05-15",{"symbol":5,"time":3082,"open":2960,"high":2788,"low":2881,"close":2878},"2024-05-14",{"symbol":5,"time":3084,"open":3085,"high":114,"low":3086,"close":123},"2024-05-13",122.97,122.94,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-05-10",121.79,122.62,121.32,122.55,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":178},"2024-05-09",120.45,121.38,120.09,{"symbol":5,"time":3099,"open":2991,"high":3100,"low":3101,"close":3102},"2024-05-08",122.1,120.24,121.19,{"symbol":5,"time":3104,"open":153,"high":161,"low":3045,"close":3089},"2024-05-07",{"symbol":5,"time":3106,"open":65,"high":3107,"low":3108,"close":3109},"2024-05-06",120.7,119.63,120.63,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":228,"close":142},"2024-05-03",119.27,120.21,{"symbol":5,"time":3115,"open":3116,"high":36,"low":3117,"close":3118},"2024-05-02",119.54,117.15,118.45,{"symbol":5,"time":3120,"open":228,"high":3121,"low":228,"close":3122},"2024-05-01",122.11,119.41,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-04-30",120.35,120.47,118.7,118.81,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3097,"close":3133},"2024-04-29",120.28,121.03,120.81,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":210},"2024-04-26",121.23,122.19,119.85,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-04-25",123.41,123.97,121.27,121.97,{"symbol":5,"time":3146,"open":2984,"high":2872,"low":3147,"close":3148},"2024-04-24",120.42,122.52,{"symbol":5,"time":3150,"open":3136,"high":3151,"low":146,"close":3006},"2024-04-23",122.09,{"symbol":5,"time":3153,"open":3154,"high":161,"low":148,"close":3136},"2024-04-22",120,{"symbol":5,"time":3156,"open":3157,"high":3138,"low":3157,"close":3158},"2024-04-19",117.79,119.52,{"symbol":5,"time":3160,"open":3161,"high":3161,"low":3162,"close":3157},"2024-04-18",119.78,117.74,{"symbol":5,"time":3164,"open":2901,"high":2901,"low":3165,"close":3166},"2024-04-17",119.07,119.14,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-16",122.49,122.76,121,121.14,{"symbol":5,"time":3174,"open":135,"high":2810,"low":136,"close":3175},"2024-04-15",122.45,{"symbol":5,"time":3177,"open":3178,"high":2867,"low":136,"close":2815},"2024-04-12",123.67,{"symbol":5,"time":3180,"open":130,"high":3181,"low":3182,"close":2892},"2024-04-11",125.86,122.83,{"symbol":5,"time":3184,"open":118,"high":101,"low":3141,"close":3185},"2024-04-10",124.52,{"symbol":5,"time":3187,"open":3188,"high":1354,"low":3189,"close":1267},"2024-04-09",124.81,124.33,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3027,"close":3194},"2024-04-08",121.7,124.11,123.85,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":2876},"2024-04-05",120.01,122.4,119.87,{"symbol":5,"time":3201,"open":3202,"high":3004,"low":3203,"close":3204},"2024-04-04",121.29,119.39,119.99,{"symbol":5,"time":3206,"open":161,"high":3207,"low":42,"close":3208},"2024-04-03",122.05,120.26,{"symbol":5,"time":3210,"open":2915,"high":3015,"low":1017,"close":3211},"2024-04-02",122.08,{"symbol":5,"time":3213,"open":2815,"high":3214,"low":2995,"close":3006},"2024-04-01",123.09,{"symbol":5,"time":3216,"open":3217,"high":3085,"low":3218,"close":84},"2024-03-28",122,121.85,{"symbol":5,"time":3220,"open":146,"high":1332,"low":2946,"close":3221},"2024-03-27",121.53,{"symbol":5,"time":3223,"open":2905,"high":3224,"low":3225,"close":226},"2024-03-26",119.8,118.4,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3035,"close":3230},"2024-03-25",120.57,120.76,118.96,{"symbol":5,"time":3232,"open":1326,"high":1326,"low":3233,"close":3234},"2024-03-22",120.69,120.84,{"symbol":5,"time":3236,"open":3237,"high":2804,"low":3238,"close":3239},"2024-03-21",123.34,122.3,122.33,{"symbol":5,"time":3241,"open":3221,"high":3242,"low":3243,"close":2815},"2024-03-20",123.54,120.96,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-03-19",120.44,121.16,120.02,121.04,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-03-18",121.08,121.6,120.48,120.54,{"symbol":5,"time":3257,"open":2883,"high":3258,"low":3259,"close":3131},"2024-03-15",121.9,119.79,{"symbol":5,"time":3261,"open":3262,"high":3148,"low":3263,"close":3027},"2024-03-14",122.21,120.92,{"symbol":5,"time":3265,"open":3266,"high":3237,"low":3267,"close":229},"2024-03-13",122.65,121.96,{"symbol":5,"time":3269,"open":3247,"high":3086,"low":3270,"close":3266},"2024-03-12",120.98,{"symbol":5,"time":3272,"open":182,"high":3273,"low":148,"close":3021},"2024-03-11",121.78,{"symbol":5,"time":3275,"open":3234,"high":3276,"low":194,"close":3277},"2024-03-08",121.89,120.82,{"symbol":5,"time":3279,"open":3221,"high":3280,"low":196,"close":3281},"2024-03-07",122.06,121.13,{"symbol":5,"time":3283,"open":170,"high":3096,"low":36,"close":3284},"2024-03-06",120.73,{"symbol":5,"time":3286,"open":2876,"high":143,"low":3287,"close":3288},"2024-03-05",119.67,120.23,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3238,"close":3293},"2024-03-04",122.95,124.36,122.34,{"symbol":5,"time":3295,"open":3121,"high":3266,"low":3096,"close":3296},"2024-03-01",122.23,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":3300,"close":3090},"2024-02-29",123.14,122.16,{"symbol":5,"time":3302,"open":3303,"high":3141,"low":3238,"close":3304},"2024-02-28",122.9,122.41,{"symbol":5,"time":3306,"open":3307,"high":1316,"low":3238,"close":3303},"2024-02-27",123.05,{"symbol":5,"time":3309,"open":125,"high":3310,"low":3311,"close":3312},"2024-02-26",124.83,123.28,123.37,{"symbol":5,"time":3314,"open":2960,"high":3315,"low":2895,"close":2784},"2024-02-23",125.26,{"symbol":5,"time":3317,"open":3318,"high":82,"low":2873,"close":2985},"2024-02-22",123.78,{"symbol":5,"time":3320,"open":2985,"high":3070,"low":3321,"close":3322},"2024-02-21",122.77,123.43,{"symbol":5,"time":3324,"open":113,"high":1230,"low":3325,"close":3326},"2024-02-20",123.27,124.49,{"symbol":5,"time":3328,"open":3266,"high":141,"low":3329,"close":113},"2024-02-16",122.01,{"symbol":5,"time":3331,"open":2988,"high":3332,"low":3304,"close":3333},"2024-02-15",123.2,122.79,{"symbol":5,"time":3335,"open":3336,"high":3333,"low":3143,"close":3337},"2024-02-14",121.8,122.22,{"symbol":5,"time":3339,"open":72,"high":3340,"low":3341,"close":3342},"2024-02-13",121.84,120.36,121.39,{"symbol":5,"time":3344,"open":2994,"high":3345,"low":3346,"close":3100},"2024-02-12",122.54,121.56,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3340,"close":3351},"2024-02-09",123.01,123.25,123.03,{"symbol":5,"time":3353,"open":3217,"high":3018,"low":3354,"close":3355},"2024-02-08",121.1,122.75,{"symbol":5,"time":3357,"open":3291,"high":3358,"low":72,"close":3100},"2024-02-07",123.19,{"symbol":5,"time":3360,"open":3125,"high":3361,"low":233,"close":3137},"2024-02-06",122.61,{"symbol":5,"time":3363,"open":3091,"high":3364,"low":177,"close":3365},"2024-02-05",121.34,119.89,{"symbol":5,"time":3367,"open":3102,"high":3151,"low":3368,"close":3369},"2024-02-02",120.19,121.77,{"symbol":5,"time":3371,"open":3273,"high":3329,"low":42,"close":3354},"2024-02-01",{"symbol":5,"time":3373,"open":3374,"high":141,"low":3375,"close":131},"2024-01-31",123.04,121.47,{"symbol":5,"time":3377,"open":3378,"high":3345,"low":3101,"close":3379},"2024-01-30",120.39,122.42,{"symbol":5,"time":3381,"open":3228,"high":3221,"low":3382,"close":3383},"2024-01-29",120.46,121.36,{"symbol":5,"time":3385,"open":2995,"high":188,"low":3125,"close":153},"2024-01-26",{"symbol":5,"time":3387,"open":3340,"high":3332,"low":3388,"close":3389},"2024-01-25",120.49,121.01,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3276},"2024-01-24",123.55,124.39,121.5,{"symbol":5,"time":3396,"open":3397,"high":78,"low":3398,"close":3001},"2024-01-23",122.64,122.51,{"symbol":5,"time":3400,"open":2991,"high":3214,"low":3336,"close":3333},"2024-01-22",{"symbol":5,"time":3402,"open":3132,"high":3355,"low":3259,"close":3151},"2024-01-19",{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":173},"2024-01-18",120.2,120.51,118.9,{"symbol":5,"time":3409,"open":3410,"high":173,"low":3410,"close":140},"2024-01-17",119.36,{"symbol":5,"time":3412,"open":3410,"high":3138,"low":1221,"close":3413},"2024-01-16",119.81,{"symbol":5,"time":3415,"open":3416,"high":173,"low":3417,"close":3418},"2024-01-12",119.98,118.79,119.72,{"symbol":5,"time":3420,"open":204,"high":42,"low":3421,"close":3166},"2024-01-11",117.78,{"symbol":5,"time":3423,"open":3127,"high":3424,"low":3425,"close":3426},"2024-01-10",119.26,118.16,118.89,{"symbol":5,"time":3428,"open":3429,"high":2910,"low":3430,"close":3431},"2024-01-09",118.55,117.5,118.67,{"symbol":5,"time":3433,"open":3434,"high":226,"low":3435,"close":3436},"2024-01-08",117.96,117.44,119.47,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":2911,"close":3441},"2024-01-05",117.49,118.65,117.98,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3117,"close":195},"2024-01-04",117.42,118.46,{"symbol":5,"time":3447,"open":3445,"high":3046,"low":2942,"close":218},"2024-01-03",{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-01-02",118.84,119.09,117.32,117.87,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-12-29",119.13,119.55,118.33,119.11,{"symbol":5,"time":3461,"open":3410,"high":3462,"low":189,"close":3463},"2023-12-28",120.07,119.5,{"symbol":5,"time":3465,"open":140,"high":140,"low":3407,"close":3165},"2023-12-27",{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2023-12-26",119.32,120.6,119.12,120.18,{"symbol":5,"time":3473,"open":3127,"high":3354,"low":2905,"close":3474},"2023-12-22",119.86,{"symbol":5,"time":3476,"open":136,"high":136,"low":3477,"close":3407},"2023-12-21",118.59,{"symbol":5,"time":3479,"open":1376,"high":3480,"low":3481,"close":3482},"2023-12-20",129.66,127.78,127.86,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":1317,"close":3487},"2023-12-19",127.9,129.37,128.79,{"symbol":5,"time":3489,"open":3490,"high":2836,"low":2897,"close":3491},"2023-12-18",127.83,127.74,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":1342},"2023-12-15",126.54,127.84,126.33,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3494,"close":3501},"2023-12-14",128.71,128.86,126.83,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":2783,"close":3506},"2023-12-13",126.89,128.19,128.12,{"symbol":5,"time":3508,"open":158,"high":1258,"low":1327,"close":1273},"2023-12-12",{"symbol":5,"time":3510,"open":3511,"high":1360,"low":1231,"close":2787},"2023-12-11",124.79,{"symbol":5,"time":3513,"open":3514,"high":2972,"low":3515,"close":3516},"2023-12-08",124.44,123.84,124.02,{"symbol":5,"time":3518,"open":3070,"high":3519,"low":3392,"close":3310},"2023-12-07",125.34,{"symbol":5,"time":3521,"open":2882,"high":3522,"low":2815,"close":3523},"2023-12-06",124.56,124.42,{"symbol":5,"time":3525,"open":1338,"high":3526,"low":3527,"close":3374},"2023-12-05",124.27,122.53,{"symbol":5,"time":3529,"open":143,"high":2809,"low":3010,"close":3530},"2023-12-04",124.18,{"symbol":5,"time":3532,"open":3267,"high":1238,"low":3021,"close":3533},"2023-12-01",123.92,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3277,"close":3144},"2023-11-30",121.59,122.17,{"symbol":5,"time":3539,"open":3154,"high":3540,"low":3287,"close":3541},"2023-11-29",121.91,121.15,{"symbol":5,"time":3543,"open":3166,"high":176,"low":3544,"close":226},"2023-11-28",118.6,{"symbol":5,"time":3546,"open":2956,"high":3547,"low":3162,"close":3548},"2023-11-27",119.1,118.95,{"symbol":5,"time":3550,"open":3026,"high":3468,"low":3551,"close":172},"2023-11-24",118.23,{"symbol":5,"time":3553,"open":3554,"high":3365,"low":3037,"close":3548},"2023-11-22",119.35,{"symbol":5,"time":3556,"open":3557,"high":189,"low":3042,"close":3558},"2023-11-21",118.8,118.36,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3561,"close":3563},"2023-11-20",117.07,119.03,118.77,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":2951},"2023-11-17",117.19,117.68,116.56,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-16",118.31,118.88,115.43,116.49,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":43,"close":3579},"2023-11-15",116.69,117.88,117.14,{"symbol":5,"time":3581,"open":3582,"high":37,"low":3583,"close":3584},"2023-11-14",116.3,115.34,116.26,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":266,"close":3589},"2023-11-13",114.16,114.87,114.48,{"symbol":5,"time":3591,"open":3592,"high":1064,"low":3593,"close":3573},"2023-11-10",114.9,114.26,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-11-09",114.65,115.16,113.7,114.02,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":283,"close":3604},"2023-11-08",113.06,114.42,114.05,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-11-07",111.62,112.68,110.82,112.53,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2023-11-06",110.77,111.54,109.98,111.49,{"symbol":5,"time":3618,"open":3619,"high":1035,"low":3620,"close":3621},"2023-11-03",113.49,108.58,110.46,{"symbol":5,"time":3623,"open":3624,"high":3610,"low":955,"close":3625},"2023-11-02",109.65,112.47,{"symbol":5,"time":3627,"open":3628,"high":3628,"low":3629,"close":3630},"2023-11-01",109.36,106.27,108.86,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":285,"close":1092},"2023-10-31",110.68,111.31,{"symbol":5,"time":3636,"open":3637,"high":1124,"low":3638,"close":3639},"2023-10-30",110.56,109.24,110.57,{"symbol":5,"time":3641,"open":1135,"high":1135,"low":3642,"close":3643},"2023-10-27",109.02,109.57,{"symbol":5,"time":3645,"open":983,"high":3646,"low":3647,"close":3648},"2023-10-26",113.28,111.65,111.75,{"symbol":5,"time":3650,"open":3651,"high":3651,"low":3652,"close":3653},"2023-10-25",115.94,111.36,112.19,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-10-24",117.24,117.65,115.57,117.12,{"symbol":5,"time":3661,"open":1217,"high":3662,"low":3663,"close":3664},"2023-10-23",117.95,115.67,116.63,{"symbol":5,"time":3666,"open":2956,"high":2938,"low":3667,"close":3668},"2023-10-20",115.9,116,{"symbol":5,"time":3670,"open":44,"high":3108,"low":3671,"close":2956},"2023-10-19",117.53,{"symbol":5,"time":3673,"open":3674,"high":42,"low":3675,"close":200},"2023-10-18",119.08,117.8,{"symbol":5,"time":3677,"open":3128,"high":3457,"low":3118,"close":3166},"2023-10-17",{"symbol":5,"time":3679,"open":3562,"high":3680,"low":3681,"close":3682},"2023-10-16",119.19,117.62,118.73,{"symbol":5,"time":3684,"open":3166,"high":3685,"low":2921,"close":3441},"2023-10-13",119.4,{"symbol":5,"time":3687,"open":3166,"high":3468,"low":3434,"close":2952},"2023-10-12",{"symbol":5,"time":3689,"open":3562,"high":3690,"low":2928,"close":206},"2023-10-11",119.18,{"symbol":5,"time":3692,"open":3470,"high":3038,"low":3693,"close":30},"2023-10-10",118.03,{"symbol":5,"time":3695,"open":2919,"high":3122,"low":3561,"close":3696},"2023-10-09",119.16,{"symbol":5,"time":3698,"open":3699,"high":3567,"low":1107,"close":1227},"2023-10-06",114.08,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":1011,"close":3588},"2023-10-05",115.61,115.73,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-10-04",114.79,115.64,113.82,115.28,{"symbol":5,"time":3711,"open":3712,"high":3583,"low":3619,"close":1051},"2023-10-03",113.93,{"symbol":5,"time":3714,"open":3715,"high":971,"low":3716,"close":3717},"2023-10-02",114.83,113.41,113.78,{"symbol":5,"time":3719,"open":29,"high":3720,"low":49,"close":3721},"2023-09-29",118.07,115.33,{"symbol":5,"time":3723,"open":3117,"high":3440,"low":3724,"close":3659},"2023-09-28",116.39,{"symbol":5,"time":3726,"open":273,"high":3727,"low":3728,"close":18},"2023-09-27",118.08,110.42,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":967,"close":3733},"2023-09-26",113.96,114.33,112.72,{"symbol":5,"time":3735,"open":1075,"high":274,"low":3736,"close":243},"2023-09-25",112.85,{"symbol":5,"time":3738,"open":1084,"high":3739,"low":1084,"close":1141},"2023-09-22",114.17,{"symbol":5,"time":3741,"open":3742,"high":1067,"low":3743,"close":3744},"2023-09-21",115.08,113.11,113.31,[3746,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3816,3821,3826,3831,3836,3841,3846,3849,3854,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4012,4017,4021,4026,4031,4035,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4098,4103,4108,4112,4117,4122,4126,4131,4136,4141,4146,4151,4156,4161,4165,4170,4175,4180,4184,4188,4193,4198,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4485,4490,4495,4500,4505,4510,4515,4520,4524,4529,4533,4538,4543,4548,4553,4558,4563,4567,4570,4575,4580,4584,4588,4591,4595,4599,4604,4607,4612,4617,4622,4627,4631,4636,4641,4645,4649,4653,4658,4663,4668,4672,4677,4681,4686,4691,4696,4701,4706,4710,4715,4720,4725,4730,4735,4740,4745,4750,4754,4758,4763,4766,4771,4776,4781,4786,4790,4792,4796,4801,4806,4810,4815,4819,4824,4829,4834,4837,4842,4847,4852,4857,4860,4865,4870,4875,4879,4884,4888,4893,4897,4902,4907,4912,4917,4922,4927,4932,4936,4940,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4993,4998,5003,5008,5013,5017],{"symbol":3747,"time":17,"open":3748,"high":3749,"low":3750,"close":3751},"SPY",761.31,762,757.97,761.69,{"symbol":3747,"time":23,"open":3753,"high":3754,"low":3755,"close":3756},763.15,763.57,759.96,762.6,{"symbol":3747,"time":28,"open":3758,"high":3759,"low":3760,"close":3761},759.5,761.67,749.6,754.05,{"symbol":3747,"time":34,"open":3763,"high":3764,"low":3765,"close":3766},760.12,760.35,756.15,757.39,{"symbol":3747,"time":40,"open":3768,"high":3769,"low":3770,"close":3771},759,763.52,757.93,760.88,{"symbol":3747,"time":46,"open":3773,"high":3774,"low":3775,"close":3776},764.72,766.38,763.6,764.29,{"symbol":3747,"time":52,"open":3778,"high":3779,"low":3780,"close":3781},758.03,760.11,756.64,757.83,{"symbol":3747,"time":58,"open":3783,"high":3784,"low":3785,"close":3786},764.08,764.47,760.94,762.4,{"symbol":3747,"time":64,"open":3788,"high":3789,"low":3790,"close":3791},769.07,769.7,765.14,765.96,{"symbol":3747,"time":69,"open":3793,"high":3794,"low":3795,"close":3796},772.01,772.87,769,770.19,{"symbol":3747,"time":75,"open":3798,"high":3799,"low":3800,"close":3801},767.9,774.03,767.45,773.17,{"symbol":3747,"time":81,"open":3803,"high":3804,"low":3805,"close":3806},762.45,766.43,761.73,765.16,{"symbol":3747,"time":87,"open":3808,"high":3809,"low":3810,"close":3811},762.01,764.67,759.48,761.78,{"symbol":3747,"time":93,"open":3813,"high":3814,"low":3773,"close":3815},767.33,768,767.05,{"symbol":3747,"time":98,"open":3817,"high":3818,"low":3819,"close":3820},771.76,775.3,768.31,769.35,{"symbol":3747,"time":104,"open":3822,"high":3823,"low":3824,"close":3825},768.5,772.36,767.16,771.1,{"symbol":3747,"time":110,"open":3827,"high":3828,"low":3829,"close":3830},764.73,767.35,763.93,766.08,{"symbol":3747,"time":116,"open":3832,"high":3833,"low":3834,"close":3835},766.16,766.78,763.05,765.91,{"symbol":3747,"time":122,"open":3837,"high":3838,"low":3839,"close":3840},764.78,765.22,762.08,763.47,{"symbol":3747,"time":128,"open":3842,"high":3843,"low":3844,"close":3845},766.05,767.85,764.17,765.72,{"symbol":3747,"time":134,"open":3791,"high":3847,"low":3848,"close":3756},768.15,762.04,{"symbol":3747,"time":139,"open":3850,"high":3851,"low":3852,"close":3853},770.36,772.47,768.1,769.06,{"symbol":3747,"time":145,"open":3855,"high":3856,"low":3857,"close":3800},768.7,769.5,766.92,{"symbol":3747,"time":151,"open":3859,"high":3860,"low":3861,"close":3862},776.18,776.78,772.51,772.67,{"symbol":3747,"time":157,"open":3864,"high":3865,"low":3866,"close":3867},778.54,778.8,775.43,776.34,{"symbol":3747,"time":163,"open":3869,"high":3870,"low":3871,"close":3872},774.87,779.37,774.11,777.88,{"symbol":3747,"time":169,"open":3874,"high":3875,"low":3876,"close":3877},774.71,774.9,771.28,772.49,{"symbol":3747,"time":175,"open":3879,"high":3880,"low":3881,"close":3882},774.53,774.61,769.2,770.56,{"symbol":3747,"time":180,"open":3884,"high":3885,"low":3886,"close":3887},772.6,775.05,771.62,773.03,{"symbol":3747,"time":186,"open":3889,"high":3890,"low":3891,"close":3892},771.02,773.92,769.61,773.26,{"symbol":3747,"time":192,"open":3894,"high":3895,"low":3896,"close":3897},770.21,771.82,767.46,768.56,{"symbol":3747,"time":198,"open":3899,"high":3900,"low":3901,"close":3902},775.85,776.85,769.51,769.79,{"symbol":3747,"time":202,"open":3904,"high":3905,"low":3906,"close":3907},760.63,773.41,760.52,771.33,{"symbol":3747,"time":208,"open":3909,"high":3910,"low":3911,"close":3912},749.44,758.58,748.8,757.67,{"symbol":3747,"time":214,"open":3914,"high":3915,"low":3916,"close":3917},744.68,748.9,737.68,747.03,{"symbol":3747,"time":220,"open":3919,"high":3920,"low":3921,"close":3922},736.05,742.45,734.59,741.69,{"symbol":3747,"time":225,"open":3924,"high":3925,"low":3926,"close":3927},739.97,742.68,729.1,729.46,{"symbol":3747,"time":231,"open":3929,"high":3930,"low":3931,"close":3932},739.19,742.79,735.98,740.86,{"symbol":3747,"time":235,"open":3934,"high":3935,"low":3936,"close":3937},744.91,745.53,735.87,739.09,{"symbol":3747,"time":241,"open":3939,"high":3940,"low":3941,"close":3942},738.51,743.72,737.29,738.93,{"symbol":3747,"time":247,"open":3944,"high":3945,"low":3946,"close":3947},739.37,742.56,735.21,738.18,{"symbol":3747,"time":253,"open":3949,"high":3950,"low":3951,"close":3952},746.62,750.02,746.37,747.41,{"symbol":3747,"time":259,"open":3954,"high":3955,"low":3956,"close":3957},746.29,749.04,744.18,748.28,{"symbol":3747,"time":265,"open":3959,"high":3960,"low":3961,"close":3962},747.06,748.73,741.51,742.09,{"symbol":3747,"time":271,"open":3964,"high":3965,"low":3966,"close":3967},742.08,747.29,740.8,743.29,{"symbol":3747,"time":276,"open":3969,"high":3970,"low":3971,"close":3972},752.76,754.57,747.88,750.72,{"symbol":3747,"time":281,"open":3974,"high":3975,"low":3976,"close":3977},754.24,755.58,750.2,754.81,{"symbol":3747,"time":287,"open":3979,"high":3980,"low":3981,"close":3982},750.91,753.34,748.66,751.83,{"symbol":3747,"time":293,"open":3984,"high":3985,"low":3986,"close":3987},752.47,753.91,748,749.17,{"symbol":3747,"time":299,"open":3989,"high":3990,"low":3991,"close":3992},752.05,755.42,748.1,754.95,{"symbol":3747,"time":305,"open":3994,"high":3995,"low":3996,"close":3997},747.35,751.97,745.59,751.71,{"symbol":3747,"time":311,"open":3999,"high":4000,"low":4001,"close":4002},743.16,746.15,739.51,745.4,{"symbol":3747,"time":317,"open":4004,"high":4005,"low":4006,"close":4007},750.22,750.96,745.21,747.71,{"symbol":3747,"time":320,"open":4009,"high":4010,"low":3952,"close":4011},748.74,752.41,751.28,{"symbol":3747,"time":326,"open":4013,"high":4014,"low":4015,"close":4016},747.4,751.31,740.03,744.78,{"symbol":3747,"time":332,"open":4018,"high":3909,"low":4019,"close":4020},745,742.38,745.76,{"symbol":3747,"time":338,"open":4022,"high":4023,"low":4024,"close":4025},741.29,748.02,740.89,746.77,{"symbol":3747,"time":344,"open":4027,"high":4028,"low":4029,"close":4030},736.53,741.56,732.09,741,{"symbol":3747,"time":349,"open":4032,"high":4027,"low":4033,"close":4034},728.95,716.58,728.99,{"symbol":3747,"time":354,"open":4036,"high":3944,"low":4037,"close":4038},738.91,729.6,734.3,{"symbol":3747,"time":360,"open":4040,"high":4041,"low":4042,"close":4043},735.17,739.95,730.84,733.24,{"symbol":3747,"time":366,"open":4045,"high":4046,"low":4047,"close":4048},733.81,739.63,732.3,733.58,{"symbol":3747,"time":371,"open":4050,"high":4051,"low":4052,"close":4053},747.7,750.18,743.13,744.39,{"symbol":3747,"time":377,"open":4055,"high":4056,"low":4057,"close":4058},747.76,748.23,743.86,746.74,{"symbol":3747,"time":383,"open":4060,"high":4061,"low":4062,"close":4063},751.29,752.15,739.22,740.96,{"symbol":3747,"time":389,"open":4065,"high":4066,"low":4067,"close":4068},754.55,755.44,749.88,750.33,{"symbol":3747,"time":395,"open":4070,"high":4071,"low":4072,"close":4073},751.85,756.68,751.76,754.83,{"symbol":3747,"time":401,"open":4075,"high":4076,"low":4077,"close":4078},740.71,744.44,735.03,741.75,{"symbol":3747,"time":407,"open":4080,"high":4081,"low":4082,"close":4083},728.76,740,724.41,737.76,{"symbol":3747,"time":412,"open":4085,"high":4086,"low":4087,"close":4088},733.39,738.38,725.33,725.43,{"symbol":3747,"time":417,"open":4090,"high":4091,"low":4092,"close":4093},743.63,746.9,722.59,737.05,{"symbol":3747,"time":422,"open":4095,"high":4096,"low":4097,"close":4062},743.36,745.34,738.19,{"symbol":3747,"time":428,"open":4099,"high":4100,"low":4101,"close":4102},752.31,752.82,735.53,737.55,{"symbol":3747,"time":434,"open":4104,"high":4105,"low":4106,"close":4107},752.1,758.31,751.47,757.09,{"symbol":3747,"time":439,"open":4109,"high":4110,"low":4111,"close":3974},758.15,758.8,753.57,{"symbol":3747,"time":445,"open":4113,"high":4114,"low":4115,"close":4116},757.03,760.4,756.75,759.57,{"symbol":3747,"time":451,"open":4118,"high":4119,"low":4120,"close":4121},755.36,760.28,754.69,758.54,{"symbol":3747,"time":456,"open":4123,"high":4124,"low":4120,"close":4125},755.9,758.08,756.48,{"symbol":3747,"time":462,"open":4127,"high":4128,"low":4129,"close":4130},750.25,755.15,749.23,754.6,{"symbol":3747,"time":466,"open":4132,"high":4133,"low":4134,"close":4135},750.88,751.38,748.22,750.46,{"symbol":3747,"time":471,"open":4137,"high":4138,"low":4139,"close":4140},750.01,752.13,748.37,750.59,{"symbol":3747,"time":476,"open":4142,"high":4143,"low":4144,"close":4145},746.24,748.94,744.48,745.64,{"symbol":3747,"time":480,"open":4147,"high":4148,"low":4149,"close":4150},738.64,744.87,737.03,742.72,{"symbol":3747,"time":485,"open":4152,"high":4153,"low":4154,"close":4155},735.71,741.87,733.89,741.25,{"symbol":3747,"time":490,"open":4157,"high":4158,"low":4159,"close":4160},734.78,737.65,731.53,733.73,{"symbol":3747,"time":496,"open":4162,"high":4163,"low":4085,"close":4164},739.83,741.42,738.65,{"symbol":3747,"time":502,"open":4166,"high":4167,"low":4168,"close":4169},741.79,743.46,737.96,739.17,{"symbol":3747,"time":508,"open":4171,"high":4172,"low":4173,"close":4174},743.65,749.53,743.56,748.17,{"symbol":3747,"time":514,"open":4176,"high":4177,"low":4178,"close":4179},738.47,743.91,735.47,742.31,{"symbol":3747,"time":520,"open":4181,"high":4182,"low":4183,"close":3947},736.89,738.84,731.83,{"symbol":3747,"time":526,"open":4185,"high":4186,"low":4185,"close":4187},736.45,740.79,739.3,{"symbol":3747,"time":532,"open":4189,"high":4190,"low":4191,"close":4192},734.93,738.08,734.57,737.62,{"symbol":3747,"time":538,"open":4194,"high":4195,"low":4196,"close":4197},735.05,736.13,729.75,731.58,{"symbol":3747,"time":544,"open":4199,"high":3921,"low":4200,"close":4201},728.16,727.82,733.83,{"symbol":3747,"time":549,"open":4203,"high":4204,"low":4205,"close":4206},721.77,725.04,721.49,723.77,{"symbol":3747,"time":555,"open":4208,"high":4209,"low":4210,"close":4211},720.07,722.12,714.99,718.01,{"symbol":3747,"time":561,"open":4213,"high":4214,"low":4215,"close":4216},721.25,724.87,720.47,720.65,{"symbol":3747,"time":566,"open":4218,"high":4219,"low":4220,"close":4221},714.63,719.79,710.45,718.66,{"symbol":3747,"time":572,"open":4223,"high":4224,"low":4225,"close":4226},711,712.2,708.37,711.58,{"symbol":3747,"time":578,"open":4228,"high":4229,"low":4230,"close":4231},711.82,712.88,709.25,711.69,{"symbol":3747,"time":584,"open":4233,"high":4234,"low":4235,"close":4236},713.17,715.63,712.3,715.17,{"symbol":3747,"time":590,"open":4238,"high":4239,"low":4240,"close":4241},710.75,714.47,709.01,713.94,{"symbol":3747,"time":596,"open":4243,"high":4244,"low":4245,"close":4246},709.5,712.36,702.28,708.45,{"symbol":3747,"time":602,"open":4248,"high":4249,"low":4250,"close":4251},709.15,711.45,708.22,711.21,{"symbol":3747,"time":608,"open":4253,"high":4254,"low":4255,"close":4256},710.28,711.28,702.64,704.08,{"symbol":3747,"time":613,"open":4258,"high":4259,"low":4260,"close":4261},708.78,709.91,706.14,708.72,{"symbol":3747,"time":618,"open":4260,"high":4263,"low":4264,"close":4265},712.39,705.76,710.14,{"symbol":3747,"time":622,"open":4267,"high":4268,"low":4269,"close":4270},701.06,702.78,698.53,701.66,{"symbol":3747,"time":627,"open":4272,"high":4273,"low":4274,"close":4275},695.26,700.28,694.2,699.94,{"symbol":3747,"time":633,"open":4277,"high":4278,"low":4279,"close":4280},687.69,694.58,687.66,694.46,{"symbol":3747,"time":639,"open":4282,"high":4283,"low":4284,"close":4285},677.41,686.3,676.58,686.1,{"symbol":3747,"time":643,"open":4287,"high":4288,"low":4289,"close":4290},681.32,682.03,678.45,679.46,{"symbol":3747,"time":649,"open":4292,"high":4293,"low":4294,"close":4295},674.84,681.16,673.77,679.91,{"symbol":3747,"time":655,"open":4297,"high":4298,"low":4299,"close":4300},676.39,677.08,671.46,676.01,{"symbol":3747,"time":661,"open":4302,"high":4303,"low":4304,"close":4305},656.65,659.61,651.06,659.22,{"symbol":3747,"time":666,"open":4307,"high":4308,"low":4309,"close":4310},655.86,659.72,655.52,658.93,{"symbol":3747,"time":671,"open":4312,"high":4313,"low":4314,"close":4315},646.42,658.2,645.11,655.83,{"symbol":3747,"time":676,"open":4317,"high":4318,"low":4319,"close":4320},653.9,658.52,653,655.24,{"symbol":3747,"time":681,"open":4322,"high":4323,"low":4324,"close":4325},638.94,651.54,637.98,650.34,{"symbol":3747,"time":687,"open":4327,"high":4328,"low":4329,"close":4330},640.11,640.37,629.28,631.97,{"symbol":3747,"time":693,"open":4332,"high":4333,"low":4334,"close":4335},642.5,642.66,633.11,634.09,{"symbol":3747,"time":696,"open":4337,"high":4338,"low":4339,"close":4340},652.06,654.85,644.82,645.09,{"symbol":3747,"time":701,"open":4342,"high":4343,"low":4344,"close":4345},658.67,660.89,654.24,656.82,{"symbol":3747,"time":706,"open":4347,"high":4348,"low":4349,"close":4350},651.32,657.03,649.88,653.18,{"symbol":3747,"time":712,"open":4352,"high":4353,"low":4354,"close":4355},658.07,662.62,653.94,655.38,{"symbol":3747,"time":717,"open":4357,"high":4358,"low":4359,"close":4360},656.51,656.69,644.72,648.57,{"symbol":3747,"time":722,"open":4362,"high":4363,"low":4364,"close":4365},656.97,662.98,655.17,659.8,{"symbol":3747,"time":728,"open":4367,"high":4368,"low":4369,"close":4370},668.36,669.72,661.19,661.43,{"symbol":3747,"time":733,"open":4372,"high":4373,"low":4374,"close":4375},672.39,674.44,669.7,670.79,{"symbol":3747,"time":738,"open":4377,"high":4378,"low":4379,"close":4380},668.38,672.07,667.12,669.03,{"symbol":3747,"time":743,"open":4382,"high":4383,"low":4384,"close":4385},669.27,672.34,661.36,662.29,{"symbol":3747,"time":749,"open":4387,"high":4388,"low":4389,"close":4390},671.16,671.65,665.87,666.06,{"symbol":3747,"time":753,"open":4392,"high":4393,"low":4394,"close":4395},677.58,680.08,673.34,676.33,{"symbol":3747,"time":759,"open":4397,"high":4398,"low":4399,"close":4400},677.72,683.36,674.76,677.18,{"symbol":3747,"time":765,"open":4402,"high":4403,"low":4404,"close":4405},666.39,679.92,662.39,678.27,{"symbol":3747,"time":771,"open":4407,"high":4408,"low":4409,"close":4410},673.41,676.11,669.76,672.38,{"symbol":3747,"time":776,"open":4412,"high":4413,"low":4414,"close":4415},682.08,685.53,675.61,681.31,{"symbol":3747,"time":781,"open":4417,"high":4418,"low":4419,"close":4420},681.63,687.09,679.62,685.13,{"symbol":3747,"time":787,"open":4422,"high":4423,"low":4424,"close":4425},675.06,682.61,669.66,680.33,{"symbol":3747,"time":792,"open":4427,"high":4428,"low":4429,"close":4430},678.7,688.62,678.02,686.38,{"symbol":3747,"time":796,"open":4432,"high":4433,"low":4434,"close":4435},683.09,686.86,681.64,685.99,{"symbol":3747,"time":800,"open":4437,"high":4438,"low":4439,"close":4440},693.28,693.3,684.35,689.3,{"symbol":3747,"time":803,"open":4442,"high":4443,"low":4444,"close":4445},690.18,693.68,690.1,693.15,{"symbol":3747,"time":809,"open":4447,"high":4448,"low":4449,"close":4450},681.9,688.35,680,687.35,{"symbol":3747,"time":815,"open":4452,"high":4453,"low":4454,"close":4455},687.83,690,680.37,682.39,{"symbol":3747,"time":821,"open":4457,"high":4458,"low":4459,"close":4460},682.32,690.06,681.73,689.43,{"symbol":3747,"time":827,"open":4462,"high":4463,"low":4464,"close":4465},683.84,686.18,681.55,684.48,{"symbol":3747,"time":832,"open":4467,"high":4468,"low":4469,"close":4470},684.02,689.15,682.83,686.29,{"symbol":3747,"time":838,"open":4472,"high":4473,"low":4474,"close":4475},680.14,684.94,675.78,682.85,{"symbol":3747,"time":843,"open":4477,"high":4478,"low":4479,"close":4480},681.69,686.28,677.52,681.75,{"symbol":3747,"time":849,"open":4482,"high":4483,"low":4454,"close":4484},694.24,695.35,681.27,{"symbol":3747,"time":854,"open":4486,"high":4487,"low":4488,"close":4489},696.39,697.14,689.18,691.96,{"symbol":3747,"time":859,"open":4491,"high":4492,"low":4493,"close":4494},694.95,696.54,691.66,692.12,{"symbol":3747,"time":864,"open":4496,"high":4497,"low":4498,"close":4499},689.42,695.87,688.34,693.95,{"symbol":3747,"time":870,"open":4501,"high":4502,"low":4503,"close":4504},681.46,692.31,680.85,690.62,{"symbol":3747,"time":874,"open":4506,"high":4507,"low":4508,"close":4509},680.94,683.69,675.79,677.62,{"symbol":3747,"time":879,"open":4511,"high":4512,"low":4513,"close":4514},690.35,691.45,681.76,686.19,{"symbol":3747,"time":883,"open":4516,"high":4517,"low":4518,"close":4519},696.21,696.96,684.03,689.53,{"symbol":3747,"time":889,"open":4521,"high":4522,"low":4496,"close":4523},689.58,696.93,695.41,{"symbol":3747,"time":895,"open":4525,"high":4526,"low":4527,"close":4528},691.79,694.21,687.12,691.97,{"symbol":3747,"time":901,"open":4486,"high":4530,"low":4531,"close":4532},697.06,684.83,694.04,{"symbol":3747,"time":907,"open":4534,"high":4535,"low":4536,"close":4537},697.05,697.84,693.94,695.42,{"symbol":3747,"time":912,"open":4539,"high":4540,"low":4541,"close":4542},694.18,696.53,693.57,695.49,{"symbol":3747,"time":918,"open":4544,"high":4545,"low":4546,"close":4547},690.49,694.13,689.92,692.73,{"symbol":3747,"time":924,"open":4549,"high":4550,"low":4551,"close":4552},688.15,690.96,687.16,689.23,{"symbol":3747,"time":929,"open":4554,"high":4555,"low":4556,"close":4557},689.85,691.13,686.92,688.98,{"symbol":3747,"time":935,"open":4559,"high":4560,"low":4561,"close":4562},679.65,688.74,678.13,685.4,{"symbol":3747,"time":940,"open":4564,"high":4565,"low":4566,"close":4392},681.49,684.77,676.57,{"symbol":3747,"time":945,"open":4568,"high":4569,"low":4444,"close":4493},693.66,694.25,{"symbol":3747,"time":951,"open":4571,"high":4572,"low":4573,"close":4574},694.57,695.45,691.25,692.24,{"symbol":3747,"time":954,"open":4576,"high":4577,"low":4578,"close":4579},691,691.72,686.04,690.36,{"symbol":3747,"time":959,"open":4542,"high":4581,"low":4582,"close":4583},696.09,691.35,693.77,{"symbol":3747,"time":964,"open":4585,"high":4581,"low":4586,"close":4587},690.68,690.63,695.16,{"symbol":3747,"time":970,"open":4586,"high":4589,"low":4488,"close":4590},695.31,694.07,{"symbol":3747,"time":975,"open":4592,"high":4504,"low":4593,"close":4594},688.82,687.49,689.51,{"symbol":3747,"time":981,"open":4596,"high":4597,"low":4598,"close":4521},692.19,693.96,689.32,{"symbol":3747,"time":987,"open":4600,"high":4601,"low":4602,"close":4603},687.93,692.32,687.78,691.81,{"symbol":3747,"time":993,"open":4605,"high":4460,"low":4430,"close":4606},686.54,687.72,{"symbol":3747,"time":999,"open":4608,"high":4609,"low":4610,"close":4611},685.71,686.87,679.82,683.17,{"symbol":3747,"time":1004,"open":4613,"high":4614,"low":4615,"close":4616},687.14,687.36,681.71,681.92,{"symbol":3747,"time":1009,"open":4618,"high":4619,"low":4620,"close":4621},687.45,688.56,686.58,687.01,{"symbol":3747,"time":1015,"open":4623,"high":4624,"low":4625,"close":4626},687.54,689.2,686.07,687.85,{"symbol":3747,"time":1021,"open":4628,"high":4493,"low":4629,"close":4630},690.64,689.27,690.31,{"symbol":3747,"time":1026,"open":4632,"high":4633,"low":4634,"close":4635},687.95,690.83,687.8,690.38,{"symbol":3747,"time":1031,"open":4637,"high":4638,"low":4639,"close":4640},683.92,688.2,683.87,687.96,{"symbol":3747,"time":1037,"open":4642,"high":4643,"low":4644,"close":4531},683.94,685.36,680.59,{"symbol":3747,"time":1041,"open":4646,"high":4647,"low":4648,"close":4644},676.59,681.09,676.47,{"symbol":3747,"time":1047,"open":4650,"high":4651,"low":4652,"close":4648},677.6,680.74,674.9,{"symbol":3747,"time":1053,"open":4654,"high":4655,"low":4656,"close":4657},679.89,680.44,671.2,671.4,{"symbol":3747,"time":1059,"open":4659,"high":4660,"low":4661,"close":4662},679.23,681.08,674.98,678.87,{"symbol":3747,"time":1063,"open":4664,"high":4665,"low":4666,"close":4667},685.74,685.76,679.25,680.73,{"symbol":3747,"time":1069,"open":4669,"high":4670,"low":4671,"close":4513},688.17,688.88,679.17,{"symbol":3747,"time":1074,"open":4673,"high":4674,"low":4675,"close":4676},685.14,689.25,682.17,689.17,{"symbol":3747,"time":1080,"open":4678,"high":4679,"low":4415,"close":4680},682.56,688.97,687.57,{"symbol":3747,"time":1086,"open":4682,"high":4683,"low":4684,"close":4685},683.15,685.39,682.59,683.04,{"symbol":3747,"time":1090,"open":4687,"high":4688,"low":4689,"close":4690},686.59,686.64,681.57,683.63,{"symbol":3747,"time":1095,"open":4692,"high":4693,"low":4694,"close":4695},685.47,688.39,684.58,685.69,{"symbol":3747,"time":1099,"open":4697,"high":4698,"low":4699,"close":4700},685.3,685.37,681.34,684.39,{"symbol":3747,"time":1105,"open":4702,"high":4703,"low":4704,"close":4705},680.57,684.91,679.69,683.89,{"symbol":3747,"time":1109,"open":4616,"high":4707,"low":4708,"close":4709},683.82,679.33,681.53,{"symbol":3747,"time":1113,"open":4711,"high":4712,"low":4713,"close":4714},678.81,682.99,678.74,680.27,{"symbol":3747,"time":1117,"open":4716,"high":4717,"low":4718,"close":4719},680.86,683.67,680.5,683.39,{"symbol":3747,"time":1121,"open":4721,"high":4722,"low":4723,"close":4724},677.63,681.7,676.72,679.68,{"symbol":3747,"time":1127,"open":4726,"high":4727,"low":4728,"close":4729},668.63,676.21,664.48,675.02,{"symbol":3747,"time":1133,"open":4731,"high":4732,"low":4733,"close":4734},662.69,670.06,661.59,668.73,{"symbol":3747,"time":1139,"open":4736,"high":4737,"low":4738,"close":4739},655.05,664.55,650.85,659.03,{"symbol":3747,"time":1144,"open":4741,"high":4742,"low":4743,"close":4744},672.91,675.56,651.89,652.53,{"symbol":3747,"time":1148,"open":4746,"high":4747,"low":4748,"close":4749},660.78,667.34,658.75,662.63,{"symbol":3747,"time":1154,"open":4751,"high":4752,"low":4307,"close":4753},662.1,665.12,660.08,{"symbol":3747,"time":1160,"open":4374,"high":4755,"low":4756,"close":4757},673.71,662.17,665.67,{"symbol":3747,"time":1164,"open":4759,"high":4760,"low":4761,"close":4762},665.38,675.66,663.27,671.93,{"symbol":3747,"time":1170,"open":4718,"high":4716,"low":4764,"close":4765},670.52,672.04,{"symbol":3747,"time":1174,"open":4767,"high":4768,"low":4769,"close":4770},684.79,684.96,680.95,683.38,{"symbol":3747,"time":1179,"open":4772,"high":4773,"low":4774,"close":4775},679.95,683.57,678.73,683,{"symbol":3747,"time":1183,"open":4777,"high":4778,"low":4779,"close":4780},677.24,682.18,675.03,681.44,{"symbol":3747,"time":1189,"open":4782,"high":4783,"low":4784,"close":4785},667.91,671.08,661.21,670.97,{"symbol":3747,"time":1194,"open":4648,"high":4787,"low":4788,"close":4789},677.38,668.72,670.31,{"symbol":3747,"time":1200,"open":4661,"high":4716,"low":4791,"close":4392},674.17,{"symbol":3747,"time":1205,"open":4408,"high":4793,"low":4794,"close":4795},679.96,674.58,675.24,{"symbol":3747,"time":1210,"open":4797,"high":4798,"low":4799,"close":4800},685.67,685.8,679.94,683.34,{"symbol":3747,"time":1214,"open":4802,"high":4803,"low":4804,"close":4805},685.04,685.08,679.24,682.06,{"symbol":3747,"time":1219,"open":4807,"high":4808,"low":4809,"close":4809},683.9,685.94,679.83,{"symbol":3747,"time":1224,"open":4811,"high":4812,"low":4813,"close":4814},688.72,689.7,682.87,687.39,{"symbol":3747,"time":1229,"open":4816,"high":4817,"low":4531,"close":4818},687.05,688.91,687.06,{"symbol":3747,"time":1235,"open":4820,"high":4821,"low":4822,"close":4823},682.73,685.54,682.12,685.24,{"symbol":3747,"time":1240,"open":4825,"high":4826,"low":4827,"close":4828},676.46,678.47,675.65,677.25,{"symbol":3747,"time":1245,"open":4830,"high":4831,"low":4832,"close":4833},668.12,672.71,667.8,671.76,{"symbol":3747,"time":1251,"open":4835,"high":4835,"low":4836,"close":4832},672,663.3,{"symbol":3747,"time":1257,"open":4838,"high":4839,"low":4840,"close":4841},671.44,672.99,669.98,671.29,{"symbol":3747,"time":1263,"open":4843,"high":4844,"low":4845,"close":4846},667.32,672.21,667.27,671.3,{"symbol":3747,"time":1269,"open":4848,"high":4849,"low":4850,"close":4851},659.5,665.76,658.14,664.39,{"symbol":3747,"time":1275,"open":4853,"high":4854,"low":4855,"close":4856},666.82,668.71,657.11,660.64,{"symbol":3747,"time":1281,"open":4853,"high":4858,"low":4310,"close":4859},670.23,665.17,{"symbol":3747,"time":1286,"open":4861,"high":4862,"low":4863,"close":4864},657.17,665.83,653.17,662.23,{"symbol":3747,"time":1292,"open":4866,"high":4867,"low":4868,"close":4869},660.65,665.13,659.77,663.04,{"symbol":3747,"time":1298,"open":4871,"high":4872,"low":4873,"close":4874},672.13,673.95,652.84,653.02,{"symbol":3747,"time":1304,"open":4876,"high":4877,"low":4878,"close":4387},673.53,673.94,669.21,{"symbol":3747,"time":1309,"open":4880,"high":4881,"low":4882,"close":4883},670.25,673.21,669.42,673.11,{"symbol":3747,"time":1313,"open":4885,"high":4839,"low":4886,"close":4887},672.54,667.67,669.12,{"symbol":3747,"time":1319,"open":4889,"high":4890,"low":4891,"close":4892},671.62,672.51,669.46,671.61,{"symbol":3747,"time":1324,"open":4894,"high":4895,"low":4896,"close":4878},669.99,672.68,668.16,{"symbol":3747,"time":1329,"open":4898,"high":4899,"low":4900,"close":4901},670.45,670.57,666.78,669.22,{"symbol":3747,"time":1335,"open":4903,"high":4904,"low":4905,"close":4906},663.17,669.37,663.06,668.45,{"symbol":3747,"time":1340,"open":4908,"high":4909,"low":4910,"close":4911},662.93,666.65,661.61,666.18,{"symbol":3747,"time":1345,"open":4913,"high":4914,"low":4915,"close":4916},664.36,665.28,661.86,663.68,{"symbol":3747,"time":1351,"open":4918,"high":4919,"low":4920,"close":4921},659.51,662.37,657.88,661.82,{"symbol":3747,"time":1357,"open":4923,"high":4924,"low":4925,"close":4926},657.94,659.41,654.41,658.05,{"symbol":3747,"time":1363,"open":4928,"high":4929,"low":4930,"close":4931},664.51,664.61,659.67,661.1,{"symbol":3747,"time":1369,"open":4933,"high":4747,"low":4934,"close":4935},666.72,661.98,663.21,{"symbol":3747,"time":1374,"open":4937,"high":4938,"low":4756,"close":4939},662.2,667.29,666.84,{"symbol":3747,"time":1379,"open":4941,"high":4737,"low":4942,"close":4943},662.33,660.37,663.7,{"symbol":3747,"time":1385,"open":4945,"high":4946,"low":4947,"close":4948},661.89,664.89,660.27,662.26,{"symbol":3747,"time":1391,"open":4950,"high":4951,"low":4952,"close":4953},660.01,661.72,654.3,659.18,{"symbol":3747,"time":1397,"open":4955,"high":4956,"low":4957,"close":4958},661.47,661.78,659.21,660,{"symbol":3747,"time":1402,"open":4960,"high":4961,"low":4962,"close":4963},659.64,661.04,659.34,660.91,{"symbol":3747,"time":1407,"open":4965,"high":4966,"low":4967,"close":4968},657.6,659.11,656.9,657.41,{"symbol":3747,"time":1413,"open":4970,"high":4971,"low":4972,"close":4973},654.18,658.33,653.59,657.63,{"symbol":3747,"time":1419,"open":4975,"high":4976,"low":4977,"close":4978},653.62,654.55,650.63,652.21,{"symbol":3747,"time":1425,"open":4980,"high":4981,"low":4982,"close":4983},648.97,650.86,647.22,650.33,{"symbol":3747,"time":1431,"open":4985,"high":4986,"low":4987,"close":4988},648.62,649.84,647.23,648.83,{"symbol":3747,"time":1437,"open":4990,"high":4978,"low":4991,"close":4992},651.48,643.33,647.24,{"symbol":3747,"time":1443,"open":4994,"high":4995,"low":4996,"close":4997},644.42,649.15,643.51,649.12,{"symbol":3747,"time":1449,"open":4999,"high":5000,"low":5001,"close":5002},642.67,644.21,640.46,643.74,{"symbol":3747,"time":1454,"open":5004,"high":5005,"low":5006,"close":5007},637.5,640.49,634.92,640.27,{"symbol":3747,"time":1460,"open":5009,"high":5010,"low":5011,"close":5012},647.47,647.84,643.14,645.05,{"symbol":3747,"time":1466,"open":4992,"high":5014,"low":5015,"close":5016},649.48,645.34,648.92,{"symbol":3747,"time":1472,"open":5018,"high":5019,"low":4994,"close":5020},644.57,647.37,646.63,[5022,5027,5032,5034,5036,5039,5041,5043,5045,5047,5049,5051,5053,5055,5056,5058,5060,5062,5064,5066,5068,5070,5073,5075,5077,5079,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103,5105,5107,5108,5110,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132],{"time":40,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5025,"datetime":5026},"True","BULLISH","RSI","2026-09-14 00:00:00",{"time":64,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5030,"datetime":5031},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":64,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5033,"datetime":5031},"ADX",{"time":64,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5035,"datetime":5031},"CCI",{"time":87,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5038},"MACD","2026-09-01 00:00:00",{"time":93,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5040},"2026-08-31 00:00:00",{"time":157,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5042},"2026-08-14 00:00:00",{"time":163,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5044},"2026-08-13 00:00:00",{"time":186,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5046},"2026-08-07 00:00:00",{"time":192,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5048},"2026-08-06 00:00:00",{"time":198,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5050},"2026-08-05 00:00:00",{"time":326,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5033,"datetime":5052},"2026-07-02 00:00:00",{"time":332,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5035,"datetime":5054},"2026-07-01 00:00:00",{"time":332,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5054},{"time":360,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5035,"datetime":5057},"2026-06-24 00:00:00",{"time":371,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5033,"datetime":5059},"2026-06-22 00:00:00",{"time":383,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5061},"2026-06-17 00:00:00",{"time":428,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5025,"datetime":5063},"2026-06-05 00:00:00",{"time":476,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5030,"datetime":5065},"2026-05-22 00:00:00",{"time":490,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5035,"datetime":5067},"2026-05-19 00:00:00",{"time":496,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5069},"2026-05-18 00:00:00",{"time":502,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5071,"datetime":5072},"MA","2026-05-15 00:00:00",{"time":508,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5074},"2026-05-14 00:00:00",{"time":514,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5035,"datetime":5076},"2026-05-13 00:00:00",{"time":608,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5035,"datetime":5078},"2026-04-21 00:00:00",{"time":622,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5080},"2026-04-16 00:00:00",{"time":649,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5082},"2026-04-09 00:00:00",{"time":655,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5035,"datetime":5084},"2026-04-08 00:00:00",{"time":717,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5086},"2026-03-20 00:00:00",{"time":722,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5088},"2026-03-19 00:00:00",{"time":771,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5035,"datetime":5090},"2026-03-06 00:00:00",{"time":776,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5033,"datetime":5092},"2026-03-05 00:00:00",{"time":800,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5094},"2026-02-26 00:00:00",{"time":832,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5025,"datetime":5096},"2026-02-18 00:00:00",{"time":940,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5071,"datetime":5098},"2026-01-20 00:00:00",{"time":959,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5100},"2026-01-13 00:00:00",{"time":970,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5102},"2026-01-09 00:00:00",{"time":981,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5071,"datetime":5104},"2026-01-07 00:00:00",{"time":999,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5030,"datetime":5106},"2026-01-02 00:00:00",{"time":999,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5035,"datetime":5106},{"time":1004,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5109},"2025-12-31 00:00:00",{"time":1009,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5033,"datetime":5111},"2025-12-30 00:00:00",{"time":1059,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5025,"datetime":5113},"2025-12-16 00:00:00",{"time":1074,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5030,"datetime":5115},"2025-12-11 00:00:00",{"time":1095,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5035,"datetime":5117},"2025-12-05 00:00:00",{"time":1105,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5033,"datetime":5119},"2025-12-03 00:00:00",{"time":1109,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5033,"datetime":5121},"2025-12-02 00:00:00",{"time":1117,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5033,"datetime":5123},"2025-11-28 00:00:00",{"time":1139,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5125},"2025-11-21 00:00:00",{"time":1224,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5037,"datetime":5127},"2025-10-29 00:00:00",{"time":1235,"symbol":5,"current_signal":5028,"signal_change":5023,"signal_type":5029,"trading_system":5033,"datetime":5129},"2025-10-27 00:00:00",{"time":1263,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5033,"datetime":5131},"2025-10-20 00:00:00",{"time":1309,"symbol":5,"current_signal":5023,"signal_change":5023,"signal_type":5024,"trading_system":5037,"datetime":5133},"2025-10-08 00:00:00",[5135,5141,5147,5152,5157,5162,5167,5172,5177,5182,5187,5193,5199,5204,5209,5214,5219,5224,5229,5234,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5345,5351,5357,5363,5369,5375,5381,5387,5393,5399,5404,5410,5416,5422,5428,5434,5440,5446,5452,5458,5463,5469,5475,5481],{"symbol":5,"form":5136,"filingdate":696,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"10-Q","payx-20260228.htm","0001193125-26-126204","https://www.sec.gov/Archives/edgar/data/723531/000119312526126204/payx-20260228.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526126204/0001193125-26-126204-index.htm",{"symbol":5,"form":5142,"filingdate":701,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"8-K","payx-20260325.htm","0001193125-26-122887","https://www.sec.gov/Archives/edgar/data/723531/000119312526122887/payx-20260325.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526122887/0001193125-26-122887-index.htm",{"symbol":5,"form":5142,"filingdate":918,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"payx-20260123.htm","0001193125-26-021794","https://www.sec.gov/Archives/edgar/data/723531/000119312526021794/payx-20260123.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526021794/0001193125-26-021794-index.htm",{"symbol":5,"form":5142,"filingdate":940,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"payx-20260116.htm","0001193125-26-016044","https://www.sec.gov/Archives/edgar/data/723531/000119312526016044/payx-20260116.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526016044/0001193125-26-016044-index.htm",{"symbol":5,"form":5136,"filingdate":1037,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"payx-20251130.htm","0001193125-25-328698","https://www.sec.gov/Archives/edgar/data/723531/000119312525328698/payx-20251130.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525328698/0001193125-25-328698-index.htm",{"symbol":5,"form":5142,"filingdate":1041,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"payx-20251219.htm","0001193125-25-325838","https://www.sec.gov/Archives/edgar/data/723531/000119312525325838/payx-20251219.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525325838/0001193125-25-325838-index.htm",{"symbol":5,"form":5142,"filingdate":1286,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"payx-20251009.htm","0001193125-25-239171","https://www.sec.gov/Archives/edgar/data/723531/000119312525239171/payx-20251009.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525239171/0001193125-25-239171-index.htm",{"symbol":5,"form":5142,"filingdate":1340,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"payx-20250930.htm","0001193125-25-224146","https://www.sec.gov/Archives/edgar/data/723531/000119312525224146/payx-20250930.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525224146/0001193125-25-224146-index.htm",{"symbol":5,"form":5136,"filingdate":1340,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"payx-20250831.htm","0001193125-25-224997","https://www.sec.gov/Archives/edgar/data/723531/000119312525224997/payx-20250831.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525224997/0001193125-25-224997-index.htm",{"symbol":5,"form":5142,"filingdate":1656,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"payx-20250708.htm","0000950170-25-095576","https://www.sec.gov/Archives/edgar/data/723531/000095017025095576/payx-20250708.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017025095576/0000950170-25-095576-index.htm",{"symbol":5,"form":5188,"filingdate":1662,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"10-K","payx-20250531.htm","0000950170-25-095300","https://www.sec.gov/Archives/edgar/data/723531/000095017025095300/payx-20250531.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017025095300/0000950170-25-095300-index.htm",{"symbol":5,"form":5194,"filingdate":1711,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"8-K/A","dp230646_8ka.htm","0000950103-25-007996","https://www.sec.gov/Archives/edgar/data/723531/000095010325007996/dp230646_8ka.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325007996/0000950103-25-007996-index.htm",{"symbol":5,"form":5142,"filingdate":1722,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"payx-20250625.htm","0000950170-25-089743","https://www.sec.gov/Archives/edgar/data/723531/000095017025089743/payx-20250625.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017025089743/0000950170-25-089743-index.htm",{"symbol":5,"form":5142,"filingdate":1866,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"dp228939_8k.htm","0000950103-25-006123","https://www.sec.gov/Archives/edgar/data/723531/000095010325006123/dp228939_8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325006123/0000950103-25-006123-index.htm",{"symbol":5,"form":5142,"filingdate":1991,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"dp227639_8k.htm","0000950103-25-004790","https://www.sec.gov/Archives/edgar/data/723531/000095010325004790/dp227639_8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325004790/0000950103-25-004790-index.htm",{"symbol":5,"form":5142,"filingdate":2003,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"d912764d8k.htm","0001193125-25-077948","https://www.sec.gov/Archives/edgar/data/723531/000119312525077948/d912764d8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525077948/0001193125-25-077948-index.htm",{"symbol":5,"form":5142,"filingdate":2014,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"d901656d8k.htm","0001193125-25-075132","https://www.sec.gov/Archives/edgar/data/723531/000119312525075132/d901656d8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312525075132/0001193125-25-075132-index.htm",{"symbol":5,"form":5142,"filingdate":2063,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"payx-20250326.htm","0000950170-25-044818","https://www.sec.gov/Archives/edgar/data/723531/000095017025044818/payx-20250326.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017025044818/0000950170-25-044818-index.htm",{"symbol":5,"form":5136,"filingdate":2063,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"payx-20250228.htm","0000950170-25-045216","https://www.sec.gov/Archives/edgar/data/723531/000095017025045216/payx-20250228.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017025045216/0000950170-25-045216-index.htm",{"symbol":5,"form":5142,"filingdate":2152,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"dp225458_8k.htm","0000950103-25-002608","https://www.sec.gov/Archives/edgar/data/723531/000095010325002608/dp225458_8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325002608/0000950103-25-002608-index.htm",{"symbol":5,"form":5142,"filingdate":2314,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"dp223210_8k.htm","0000950103-25-000267","https://www.sec.gov/Archives/edgar/data/723531/000095010325000267/dp223210_8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325000267/0000950103-25-000267-index.htm",{"symbol":5,"form":5142,"filingdate":2365,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"payx-20241219.htm","0000950170-24-138255","https://www.sec.gov/Archives/edgar/data/723531/000095017024138255/payx-20241219.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024138255/0000950170-24-138255-index.htm",{"symbol":5,"form":5136,"filingdate":2365,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"payx-20241130.htm","0000950170-24-138425","https://www.sec.gov/Archives/edgar/data/723531/000095017024138425/payx-20241130.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024138425/0000950170-24-138425-index.htm",{"symbol":5,"form":5142,"filingdate":2592,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"payx-20241010.htm","0000950170-24-114406","https://www.sec.gov/Archives/edgar/data/723531/000095017024114406/payx-20241010.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024114406/0000950170-24-114406-index.htm",{"symbol":5,"form":5142,"filingdate":2629,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"payx-20241001.htm","0000950170-24-110559","https://www.sec.gov/Archives/edgar/data/723531/000095017024110559/payx-20241001.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024110559/0000950170-24-110559-index.htm",{"symbol":5,"form":5136,"filingdate":2629,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"payx-20240831.htm","0000950170-24-110834","https://www.sec.gov/Archives/edgar/data/723531/000095017024110834/payx-20240831.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024110834/0000950170-24-110834-index.htm",{"symbol":5,"form":5188,"filingdate":2913,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"payx-20240531.htm","0000950170-24-082958","https://www.sec.gov/Archives/edgar/data/723531/000095017024082958/payx-20240531.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024082958/0000950170-24-082958-index.htm",{"symbol":5,"form":5142,"filingdate":2959,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"payx-20240626.htm","0000950170-24-077622","https://www.sec.gov/Archives/edgar/data/723531/000095017024077622/payx-20240626.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024077622/0000950170-24-077622-index.htm",{"symbol":5,"form":5142,"filingdate":2982,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"payx-20240612.htm","0000950170-24-074230","https://www.sec.gov/Archives/edgar/data/723531/000095017024074230/payx-20240612.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024074230/0000950170-24-074230-index.htm",{"symbol":5,"form":5142,"filingdate":3073,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"payx-20240516.htm","0000950170-24-061607","https://www.sec.gov/Archives/edgar/data/723531/000095017024061607/payx-20240516.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024061607/0000950170-24-061607-index.htm",{"symbol":5,"form":5142,"filingdate":3168,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"payx-20240412.htm","0000950170-24-044821","https://www.sec.gov/Archives/edgar/data/723531/000095017024044821/payx-20240412.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024044821/0000950170-24-044821-index.htm",{"symbol":5,"form":5136,"filingdate":3210,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"payx-20240229.htm","0000950170-24-040129","https://www.sec.gov/Archives/edgar/data/723531/000095017024040129/payx-20240229.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024040129/0000950170-24-040129-index.htm",{"symbol":5,"form":5142,"filingdate":3210,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"payx-20240402.htm","0000950170-24-039769","https://www.sec.gov/Archives/edgar/data/723531/000095017024039769/payx-20240402.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024039769/0000950170-24-039769-index.htm",{"symbol":5,"form":5142,"filingdate":3402,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"payx-20240119.htm","0000950170-24-005590","https://www.sec.gov/Archives/edgar/data/723531/000095017024005590/payx-20240119.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024005590/0000950170-24-005590-index.htm",{"symbol":5,"form":5142,"filingdate":3476,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"payx-20231221.htm","0000950170-23-072066","https://www.sec.gov/Archives/edgar/data/723531/000095017023072066/payx-20231221.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023072066/0000950170-23-072066-index.htm",{"symbol":5,"form":5136,"filingdate":3476,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"payx-20231130.htm","0000950170-23-072195","https://www.sec.gov/Archives/edgar/data/723531/000095017023072195/payx-20231130.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023072195/0000950170-23-072195-index.htm",{"symbol":5,"form":5142,"filingdate":3684,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"payx-20231012.htm","0000950170-23-053313","https://www.sec.gov/Archives/edgar/data/723531/000095017023053313/payx-20231012.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023053313/0000950170-23-053313-index.htm",{"symbol":5,"form":5142,"filingdate":3698,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"payx-20231006.htm","0000950170-23-052380","https://www.sec.gov/Archives/edgar/data/723531/000095017023052380/payx-20231006.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023052380/0000950170-23-052380-index.htm",{"symbol":5,"form":5136,"filingdate":3723,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"payx-20230831.htm","0000950170-23-050438","https://www.sec.gov/Archives/edgar/data/723531/000095017023050438/payx-20230831.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023050438/0000950170-23-050438-index.htm",{"symbol":5,"form":5142,"filingdate":3726,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"payx-20230927.htm","0000950170-23-050045","https://www.sec.gov/Archives/edgar/data/723531/000095017023050045/payx-20230927.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023050045/0000950170-23-050045-index.htm",{"symbol":5,"form":5142,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2023-09-08","payx-20230908.htm","0000950170-23-047262","https://www.sec.gov/Archives/edgar/data/723531/000095017023047262/payx-20230908.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023047262/0000950170-23-047262-index.htm",{"symbol":5,"form":5142,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2023-09-05","payx-20230905.htm","0000950170-23-046398","https://www.sec.gov/Archives/edgar/data/723531/000095017023046398/payx-20230905.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023046398/0000950170-23-046398-index.htm",{"symbol":5,"form":5188,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2023-07-14","payx-20230531.htm","0000950170-23-032988","https://www.sec.gov/Archives/edgar/data/723531/000095017023032988/payx-20230531.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023032988/0000950170-23-032988-index.htm",{"symbol":5,"form":5142,"filingdate":5358,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"2023-06-29","payx-20230629.htm","0000950170-23-030544","https://www.sec.gov/Archives/edgar/data/723531/000095017023030544/payx-20230629.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023030544/0000950170-23-030544-index.htm",{"symbol":5,"form":5142,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2023-05-15","payx-20230515.htm","0000950170-23-022089","https://www.sec.gov/Archives/edgar/data/723531/000095017023022089/payx-20230515.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023022089/0000950170-23-022089-index.htm",{"symbol":5,"form":5136,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2023-03-30","payx-20230228.htm","0000950170-23-010925","https://www.sec.gov/Archives/edgar/data/723531/000095017023010925/payx-20230228.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023010925/0000950170-23-010925-index.htm",{"symbol":5,"form":5142,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2023-03-29","payx-20230329.htm","0000950170-23-010449","https://www.sec.gov/Archives/edgar/data/723531/000095017023010449/payx-20230329.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023010449/0000950170-23-010449-index.htm",{"symbol":5,"form":5142,"filingdate":5382,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"2023-02-07","payx-20230203.htm","0000950170-23-001997","https://www.sec.gov/Archives/edgar/data/723531/000095017023001997/payx-20230203.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023001997/0000950170-23-001997-index.htm",{"symbol":5,"form":5142,"filingdate":5388,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"2023-01-24","payx-20230120.htm","0000950170-23-001055","https://www.sec.gov/Archives/edgar/data/723531/000095017023001055/payx-20230120.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017023001055/0000950170-23-001055-index.htm",{"symbol":5,"form":5136,"filingdate":5394,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"2022-12-22","payx-20221130.htm","0000950170-22-026948","https://www.sec.gov/Archives/edgar/data/723531/000095017022026948/payx-20221130.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022026948/0000950170-22-026948-index.htm",{"symbol":5,"form":5142,"filingdate":5394,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"payx-20221222.htm","0000950170-22-026913","https://www.sec.gov/Archives/edgar/data/723531/000095017022026913/payx-20221222.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022026913/0000950170-22-026913-index.htm",{"symbol":5,"form":5142,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2022-10-14","payx-20221012.htm","0000950170-22-019571","https://www.sec.gov/Archives/edgar/data/723531/000095017022019571/payx-20221012.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022019571/0000950170-22-019571-index.htm",{"symbol":5,"form":5136,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2022-09-29","payx-20220831.htm","0000950170-22-019048","https://www.sec.gov/Archives/edgar/data/723531/000095017022019048/payx-20220831.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022019048/0000950170-22-019048-index.htm",{"symbol":5,"form":5142,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2022-09-28","payx-20220928.htm","0000950170-22-018938","https://www.sec.gov/Archives/edgar/data/723531/000095017022018938/payx-20220928.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022018938/0000950170-22-018938-index.htm",{"symbol":5,"form":5142,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2022-08-24","payx-20220823.htm","0000950170-22-017720","https://www.sec.gov/Archives/edgar/data/723531/000095017022017720/payx-20220823.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022017720/0000950170-22-017720-index.htm",{"symbol":5,"form":5188,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2022-07-15","payx-20220531.htm","0000950170-22-012734","https://www.sec.gov/Archives/edgar/data/723531/000095017022012734/payx-20220531.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022012734/0000950170-22-012734-index.htm",{"symbol":5,"form":5142,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2022-06-29","payx-20220629.htm","0000950170-22-012296","https://www.sec.gov/Archives/edgar/data/723531/000095017022012296/payx-20220629.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022012296/0000950170-22-012296-index.htm",{"symbol":5,"form":5136,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2022-03-31","payx-20220228.htm","0000950170-22-005198","https://www.sec.gov/Archives/edgar/data/723531/000095017022005198/payx-20220228.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022005198/0000950170-22-005198-index.htm",{"symbol":5,"form":5142,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2022-03-30","payx-20220330.htm","0000950170-22-004979","https://www.sec.gov/Archives/edgar/data/723531/000095017022004979/payx-20220330.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017022004979/0000950170-22-004979-index.htm",{"symbol":5,"form":5136,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2021-12-22","payx-20211130x10q.htm","0000723531-21-000064","https://www.sec.gov/Archives/edgar/data/723531/000072353121000064/payx-20211130x10q.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000064/0000723531-21-000064-index.htm",{"symbol":5,"form":5142,"filingdate":5453,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"payx-20211222x8k.htm","0000723531-21-000061","https://www.sec.gov/Archives/edgar/data/723531/000072353121000061/payx-20211222x8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000061/0000723531-21-000061-index.htm",{"symbol":5,"form":5142,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2021-11-23","payx-20211123x8k.htm","0000723531-21-000056","https://www.sec.gov/Archives/edgar/data/723531/000072353121000056/payx-20211123x8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000056/0000723531-21-000056-index.htm",{"symbol":5,"form":5142,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2021-10-15","payx-20211014x8k.htm","0000723531-21-000053","https://www.sec.gov/Archives/edgar/data/723531/000072353121000053/payx-20211014x8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000053/0000723531-21-000053-index.htm",{"symbol":5,"form":5136,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2021-10-01","payx-20210831x10q.htm","0000723531-21-000050","https://www.sec.gov/Archives/edgar/data/723531/000072353121000050/payx-20210831x10q.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000050/0000723531-21-000050-index.htm",{"symbol":5,"form":5142,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2021-09-30","payx-20210930x8k.htm","0000723531-21-000046","https://www.sec.gov/Archives/edgar/data/723531/000072353121000046/payx-20210930x8k.htm","https://www.sec.gov/Archives/edgar/data/723531/000072353121000046/0000723531-21-000046-index.htm",[5488,5502,5518,5529,5546,5562,5575,5585,5594,5609,5624,5635,5646,5656,5665,5674,5682,5691,5712,5722,5730,5738,5746,5754,5762,5776,5786],{"symbol":5,"accessionnumber":5489,"filingdate":259,"sec_url":5490,"tags":5491,"headline":5494,"summary":5495,"sector":5496,"industry":5497,"date_processed":5498,"impact_score":5499,"exhibits":5500,"isLocked":5501},"0001193125-26-310277","https://www.sec.gov/Archives/edgar/data/723531/000119312526310277/0001193125-26-310277-index.htm",{"events":5492},[5493],"Board Member Departure","Paychex, Inc. Announces Board Member Departure","On July 16, 2026, Kara Wilson notified the Board of Directors of Paychex, Inc. of her decision not to stand for re-election at the Company's annual meeting of stockholders in 2026. The Board determined to reduce its size from 11 to 10 directors, effective immediately upon the expiration of Ms. Wilson's term at the Annual Meeting. Ms. Wilson's decision did not result from any disagreement with the Company on any matter relating to the Company's operations, policies or practices.","Trade & Services","Services-Engineering, Accounting, Research, Management","2026-07-21 20:04:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":5503,"filingdate":360,"sec_url":5504,"tags":5505,"headline":5510,"summary":5511,"sector":5496,"industry":5497,"date_processed":5512,"impact_score":5499,"exhibits":5513,"isLocked":5501},"0001193125-26-280314","https://www.sec.gov/Archives/edgar/data/723531/000119312526280314/0001193125-26-280314-index.htm",{"events":5506},[5507,5508,5509],"Earnings Beat","Strategic Partnership","Product Launch","Paychex Reports Strong Double-Digit Growth in Revenue and Earnings for Fiscal 2026","Paychex, Inc. reported robust financial results for the fiscal year ended May 31, 2026, with total revenue increasing by 17% to $6.5 billion and operating income rising 14% to $2.5 billion. The company delivered double-digit growth in both revenue and earnings, driven by the successful integration of Paycor and the launch of WISE, an AI-powered intelligence engine. Paychex also returned $2.2 billion to shareholders through dividends and share repurchases. The company anticipates continued growth in fiscal 2027, with total revenue expected to grow in the range of 5% to 6%.","2026-06-24 12:39:41",[5514],{"exhibit_number":5515,"htm_reference":5516,"full_url":5517},"EX-99.1","payx-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526280314/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5144,"filingdate":701,"sec_url":5146,"tags":5519,"headline":5523,"summary":5524,"sector":5496,"industry":5497,"date_processed":5525,"impact_score":5499,"exhibits":5526,"isLocked":5501},{"events":5520},[5507,5521,5522],"Acquired Business Financial Statements","Corporate Update","Paychex Reports Strong Q3 FY2026 Financial Results","Paychex, Inc. reported strong double-digit growth in revenue and operating income for the third quarter of fiscal year 2026. Total revenue increased by 20% to $1.8 billion, driven by a 23% increase in Management Solutions revenue and a 9% increase in PEO and Insurance Solutions revenue. Operating income grew by 14% to $792 million, and adjusted operating income increased by 22% to $863 million. The company also returned over $1.5 billion to shareholders through dividends and share repurchases year-to-date. The acquisition of Paycor contributed significantly to the revenue and operating income growth.","2026-03-25 12:35:41",[5527],{"exhibit_number":5515,"htm_reference":5516,"full_url":5528},"https://www.sec.gov/Archives/edgar/data/723531/000119312526122887/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5149,"filingdate":918,"sec_url":5151,"tags":5530,"headline":5534,"summary":5535,"sector":5496,"industry":5497,"date_processed":5536,"impact_score":5499,"exhibits":5537,"isLocked":5501},{"events":5531},[5532,5533],"Credit Facility Entered","Contract Termination","Paychex Inc. Extends and Increases Credit Facilities","On January 23, 2026, Paychex, Inc. announced the amendment and extension of its 2017 and 2019 Credit Facilities, with the 2017 facility increasing from $750 million to $1 billion and the 2019 facility maintaining its $1.0 billion limit. Both facilities' maturity dates were extended, interest rates and covenants were amended, and the 2020 Credit Facility was terminated.","2026-01-26 14:24:40",[5538,5542],{"exhibit_number":5539,"htm_reference":5540,"full_url":5541},"EX-10.1","payx-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526021794/payx-ex10_1.htm",{"exhibit_number":5543,"htm_reference":5544,"full_url":5545},"EX-10.2","payx-ex10_2.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526021794/payx-ex10_2.htm",{"symbol":5,"accessionnumber":5154,"filingdate":940,"sec_url":5156,"tags":5547,"headline":5552,"summary":5553,"sector":5496,"industry":5497,"date_processed":5554,"impact_score":5499,"exhibits":5555,"isLocked":5501},{"events":5548},[5549,5550,5551],"Board Member Appointed","Stock Split","New Debt Issued","Paychex Expands Board and Approves Major Stock Repurchase","On January 16, 2026, Paychex, Inc. announced that its Board of Directors has expanded to 11 members and appointed J. Michael Hansen, former CFO of Cintas Corporation, as an independent director. Hansen brings over 30 years of financial expertise to the Board. Additionally, the Board approved a program to repurchase up to $1 billion of the Company's common stock, replacing the previous $400 million authorization. These actions reflect Paychex's commitment to strong corporate governance and shareholder value.","2026-01-20 14:05:41",[5556,5558],{"exhibit_number":5515,"htm_reference":5516,"full_url":5557},"https://www.sec.gov/Archives/edgar/data/723531/000119312526016044/payx-ex99_1.htm",{"exhibit_number":5559,"htm_reference":5560,"full_url":5561},"EX-99.2","payx-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/723531/000119312526016044/payx-ex99_2.htm",{"symbol":5,"accessionnumber":5164,"filingdate":1041,"sec_url":5166,"tags":5563,"headline":5568,"summary":5569,"sector":5496,"industry":5497,"date_processed":5570,"impact_score":5571,"exhibits":5572,"isLocked":5501},{"2.02":5564,"9.01":5566},[5507,5565],"Raised Guidance",[5567],"Exhibits Furnished","Paychex Reports Double-Digit Revenue Growth and Raises Earnings Outlook","Paychex, Inc. reported a strong second quarter with double-digit revenue growth and an 18% increase in total revenue to $1.56 billion. The company raised its full-year earnings outlook, anticipating adjusted diluted earnings per share growth in the range of 10% to 11%. Management Solutions revenue grew 21% due to increased client numbers and higher revenue per client. Adjusted operating income increased by 21% to $649.0 million. The company also announced the repurchase of 2.1 million shares of its common stock for $286.6 million and declared a dividend of $2.16 per share, totaling $777.0 million.","2025-12-19 13:36:44","HIGH",[5573],{"exhibit_number":5515,"htm_reference":5516,"full_url":5574},"https://www.sec.gov/Archives/edgar/data/723531/000119312525325838/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5169,"filingdate":1286,"sec_url":5171,"tags":5576,"headline":5580,"summary":5581,"sector":5496,"industry":5497,"date_processed":5582,"impact_score":5583,"exhibits":5584,"isLocked":5501},{"5.07":5577},[5578,5579,5578],"Director Elections Results","Say-on-Pay Approved","Paychex, Inc. Announces Annual Meeting Voting Results","On October 9, 2025, Paychex, Inc. held its Annual Meeting of Stockholders, where all ten director nominees were elected, the non-binding advisory vote on executive compensation was approved, and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2026 was confirmed.","2025-10-14 21:28:40","LOW",[],{"symbol":5,"accessionnumber":5174,"filingdate":1340,"sec_url":5176,"tags":5586,"headline":5588,"summary":5589,"sector":5496,"industry":5497,"date_processed":5590,"impact_score":5571,"exhibits":5591,"isLocked":5501},{"2.02":5587},[5507,5565],"Paychex, Inc. Reports Strong First Quarter Revenue Growth and Raises Outlook","Paychex, Inc. announced a 17% increase in total revenue for the first quarter of fiscal 2026, reaching $1.5 billion, driven by strong performance in Management Solutions and higher interest on funds held for clients. The company reported adjusted diluted earnings per share (EPS) growth of 5% to $1.22, despite a 10% decrease in diluted EPS to $1.06 due to higher expenses. Paychex successfully integrated Paycor, achieving cost and revenue synergies earlier than expected. The company also raised its full-year adjusted diluted EPS growth outlook to a range of 9% to 11%.","2025-09-30 12:42:42",[5592],{"exhibit_number":5515,"htm_reference":5516,"full_url":5593},"https://www.sec.gov/Archives/edgar/data/723531/000119312525224146/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5184,"filingdate":1656,"sec_url":5186,"tags":5595,"headline":5603,"summary":5604,"sector":5496,"industry":5497,"date_processed":5605,"impact_score":5571,"exhibits":5606,"isLocked":5501},{"5.02":5596,"7.01":5599,"9.01":5601},[5597,5598],"Key Executive Departure","Key Executive Appointment",[5600],"Regulation FD Disclosure",[5602],"No viable tag","Paychex Announces Executive Retirements and Board Size Reduction","Paychex, Inc. announced on July 8, 2025, the retirements of two senior vice presidents: Mark Bottini and Michael Gioja. Both executives will serve as special advisors until specific transition dates. Additionally, following the departure of B. Thomas Golisano from the Board of Directors on July 9, 2025, the Board size was reduced from 11 to 10 directors.","2025-08-22 05:28:27",[5607],{"exhibit_number":5539,"htm_reference":5540,"full_url":5608},"https://www.sec.gov/Archives/edgar/data/723531/000095017025095576/payx-ex10_1.htm",{"symbol":5,"accessionnumber":5196,"filingdate":1711,"sec_url":5198,"tags":5610,"headline":5613,"summary":5614,"sector":5496,"industry":5497,"date_processed":5615,"impact_score":5583,"exhibits":5616,"isLocked":5501},{"9.01":5611},[5521,5612,5567],"Pro Forma Financial Information","Amendment to Include Financial Statements and Pro Forma Information for Acquired Business","This filing amends the original 8-K report to include the financial statements of Paycor HCM, Inc. and pro forma financial information required by Item 9.01 of Form 8-K. The pro forma financial information combines the historical financials of Paychex, Inc. and Paycor HCM, Inc. to reflect the merger as if it had occurred on June 1, 2023. This amendment does not otherwise modify the disclosures in the Original 8-K.","2025-08-22 07:12:29",[5617,5621],{"exhibit_number":5618,"htm_reference":5619,"full_url":5620},"EX-23.1","dp230646_ex2301.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325007996/dp230646_ex2301.htm",{"exhibit_number":5515,"htm_reference":5622,"full_url":5623},"dp230646_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325007996/dp230646_ex9901.htm",{"symbol":5,"accessionnumber":5201,"filingdate":1722,"sec_url":5203,"tags":5625,"headline":5629,"summary":5630,"sector":5496,"industry":5497,"date_processed":5631,"impact_score":5583,"exhibits":5632,"isLocked":5501},{"2.02":5626,"9.01":5628},[5627],"General Statement",[5567],"Paychex Reports Double-Digit Revenue Growth and Acquisition of Paycor","Paychex, Inc. reported a 10% increase in fourth-quarter revenue to $1.4 billion, driven by double-digit growth in Management Solutions and the acquisition of Paycor HCM, Inc. The company also issued its fiscal 2026 business outlook, anticipating total revenue growth of 16.5% to 18.5%. Despite the revenue growth, diluted earnings per share decreased by 22% to $0.82 for the fourth quarter. Paychex also provided financial highlights for fiscal 2025, including a 6% increase in total revenue and a 2% decrease in diluted earnings per share. The company announced the issuance of press releases and exhibits as part of its 8-K filing.","2025-08-22 07:37:39",[5633],{"exhibit_number":5515,"htm_reference":5516,"full_url":5634},"https://www.sec.gov/Archives/edgar/data/723531/000095017025089743/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5206,"filingdate":1866,"sec_url":5208,"tags":5636,"headline":5639,"summary":5640,"sector":5496,"industry":5497,"date_processed":5641,"impact_score":5499,"exhibits":5642,"isLocked":5501},{"5.02":5637,"9.01":5638},[5493],[5567],"Paychex Founder to Step Down from Board of Directors","Paychex, Inc. announced that B. Thomas Golisano, its Founder, will step down from the Board of Directors after the July 2025 meeting. Golisano, who established Paychex in 1971, has served as President, CEO, and Chairman over the years. He will continue to have a relationship with the company. The decision was made without any disagreements on company operations, policies, or practices.","2025-08-22 19:52:42",[5643],{"exhibit_number":5515,"htm_reference":5644,"full_url":5645},"dp228939_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325006123/dp228939_ex9901.htm",{"symbol":5,"accessionnumber":5211,"filingdate":1991,"sec_url":5213,"tags":5647,"headline":5652,"summary":5653,"sector":5496,"industry":5497,"date_processed":5654,"impact_score":5571,"exhibits":5655,"isLocked":5501},{"2.01":5648,"8.01":5650,"9.01":5651},[5649],"M&A Transaction",[5522],[5602],"Paychex Completes Acquisition of Paycor","Paychex, Inc. has completed its acquisition of Paycor HCM, Inc. for approximately $4.1 billion, positioning itself as a leader in human capital management solutions. Each share of Paycor common stock was converted into the right to receive $22.50 in cash per share, excluding certain shares and those held in a trustee capacity. The transaction is expected to create more than $80 million in annual cost synergies by fiscal 2026 and bring significant revenue opportunities.","2025-08-23 16:02:53",[],{"symbol":5,"accessionnumber":5216,"filingdate":2003,"sec_url":5218,"tags":5657,"headline":5661,"summary":5662,"sector":5496,"industry":5497,"date_processed":5663,"impact_score":5499,"exhibits":5664,"isLocked":5501},{"8.01":5658,"9.01":5660},[5659],"Convertible Notes Offering",[5567],"Paychex, Inc. Completes Offering of Senior Notes","On April 10, 2025, Paychex, Inc. completed an offering of $1.5 billion of 5.100% senior notes due 2030, $1.5 billion of 5.350% senior notes due 2032, and $1.2 billion of 5.600% senior notes due 2035, under an Indenture with The Bank of New York Mellon Trust Company, N.A. The offering was registered with the SEC and accompanied by an Underwriting Agreement with J.P. Morgan Securities LLC and BofA Securities, Inc. Legality of the offering was attested by Davis Polk & Wardwell LLP.","2025-08-23 16:25:08",[],{"symbol":5,"accessionnumber":5221,"filingdate":2014,"sec_url":5223,"tags":5666,"headline":5670,"summary":5671,"sector":5496,"industry":5497,"date_processed":5672,"impact_score":5571,"exhibits":5673,"isLocked":5501},{"8.01":5667,"9.01":5669},[5668],"Major Legal Settlement",[5567],"Paychex, Inc. Announces Agreement to Merge with Paycor HCM, Inc.","On April 8, 2025, Paychex, Inc. disclosed its entry into a Merger Agreement with Paycor HCM, Inc. The agreement, previously announced on January 7, 2025, was attached as Exhibit 23.1 to the filing. Additionally, the filing includes the consent of Ernst and Young LLP, the independent registered public accounting firm for Paycor, regarding its financial statements included in Paycor's Annual Report on Form 10-K for the year ended June 30, 2024.","2025-08-23 16:43:19",[],{"symbol":5,"accessionnumber":5226,"filingdate":2063,"sec_url":5228,"tags":5675,"headline":5678,"summary":5679,"sector":5496,"industry":5497,"date_processed":5680,"impact_score":5571,"exhibits":5681,"isLocked":5501},{"2.02":5676,"9.01":5677},[5507,5565],[5567],"Paychex Reports Q3 2025 Financial Results and Announces Paycor Acquisition","Paychex, Inc. reported its financial results for the third quarter of fiscal 2025, showing sustained growth in revenue and earnings. The company also announced a definitive agreement to acquire Paycor HCM, Inc., with the transaction expected to close in April 2025. Total revenue increased by 5% to $1.5 billion, and adjusted diluted earnings per share grew by 8% to $1.49. The company returned $1.2 billion to stockholders in the first nine months of fiscal 2025 through dividends and share repurchases.","2025-08-23 18:32:55",[],{"symbol":5,"accessionnumber":5236,"filingdate":2152,"sec_url":5238,"tags":5683,"headline":5687,"summary":5688,"sector":5496,"industry":5497,"date_processed":5689,"impact_score":5571,"exhibits":5690,"isLocked":5501},{"8.01":5684,"9.01":5686},[5685],"Regulatory Approval",[5567],"Paychex Announces Expiration of HSR Waiting Period for Paycor Acquisition","On February 27, 2025, Paychex, Inc. announced that the waiting period under the Hart-Scott Rodino Antitrust Improvements Act of 1976 (HSR Act) has expired for its previously announced acquisition of Paycor HCM, Inc. This expiration satisfies one of the major conditions for the closing of the acquisition, which is expected to close within the first half of calendar year 2025.","2025-08-23 23:10:47",[],{"symbol":5,"accessionnumber":5241,"filingdate":2314,"sec_url":5243,"tags":5692,"headline":5698,"summary":5699,"sector":5496,"industry":5497,"date_processed":5700,"impact_score":5571,"exhibits":5701,"isLocked":5501},{"1.01":5693,"7.01":5696,"9.01":5697},[5694,5695],"M&A Agreement","New Major Contract",[5600],[5521],"Paychex Announces Merger with Paycor","On January 7, 2025, Paychex, Inc. announced the execution of a definitive merger agreement to acquire Paycor HCM, Inc. in an all-cash transaction for $22.50 per share, totaling approximately $4.1 billion. The transaction, unanimously approved by the Boards of Directors of both companies, is expected to close in the first half of calendar 2025, pending regulatory approvals and customary closing conditions. Paychex anticipates the acquisition to be neutral to slightly accretive to adjusted diluted EPS in the first fiscal year post-close and accretive in subsequent years. The merger aims to create one of the most comprehensive suites of human capital management solutions in the industry.","2025-11-20 23:29:51",[5702,5706,5709],{"exhibit_number":5703,"htm_reference":5704,"full_url":5705},"EX-2.1","dp223210_ex0201.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325000267/dp223210_ex0201.htm",{"exhibit_number":5515,"htm_reference":5707,"full_url":5708},"dp223210_ex9901.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325000267/dp223210_ex9901.htm",{"exhibit_number":5559,"htm_reference":5710,"full_url":5711},"dp223210_ex9902.htm","https://www.sec.gov/Archives/edgar/data/723531/000095010325000267/dp223210_ex9902.htm",{"symbol":5,"accessionnumber":5246,"filingdate":2365,"sec_url":5248,"tags":5713,"headline":5716,"summary":5717,"sector":5496,"industry":5497,"date_processed":5718,"impact_score":5499,"exhibits":5719,"isLocked":5501},{"2.02":5714,"9.01":5715},[5507,5627],[5567],"Paychex Reports Strong Q2 2025 Financial Results","Paychex, Inc. reported strong financial results for the second quarter of fiscal 2025, with a 5% increase in total revenue to $1.3 billion and a 6% increase in diluted earnings per share to $1.14. The company also returned $810 million to stockholders through dividends and share repurchases in the first half of the fiscal year. The solid performance was driven by growth in Management Solutions and PEO and Insurance Solutions, despite the impact of the expiration of the Employee Retention Tax Credit (ERTC). The company maintained a strong financial position with cash, restricted cash, and total corporate investments of $1.3 billion as of November 30, 2024.","2025-11-24 23:05:46",[5720],{"exhibit_number":5515,"htm_reference":5516,"full_url":5721},"https://www.sec.gov/Archives/edgar/data/723531/000095017024138255/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5256,"filingdate":2592,"sec_url":5258,"tags":5723,"headline":5726,"summary":5727,"sector":5496,"industry":5497,"date_processed":5728,"impact_score":5583,"exhibits":5729,"isLocked":5501},{"5.07":5724,"9.01":5725},[5578],[5567],"Paychex, Inc. Holds 2024 Annual Meeting of Stockholders","On October 10, 2024, Paychex, Inc. held its 2024 Annual Meeting of Stockholders via live webcast. All 11 director nominees were elected. Stockholders approved the compensation of named executive officers and ratified the selection of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for fiscal year 2025.","2025-08-24 19:21:30",[],{"symbol":5,"accessionnumber":5261,"filingdate":2629,"sec_url":5263,"tags":5731,"headline":5734,"summary":5735,"sector":5496,"industry":5497,"date_processed":5736,"impact_score":5499,"exhibits":5737,"isLocked":5501},{"2.02":5732,"9.01":5733},[5507],[5567],"Paychex, Inc. Reports Solid First Quarter Results with Revenue Growth and Dividend Payouts","Paychex, Inc. reported a solid first quarter for fiscal 2025, with total revenue increasing by 3% to $1.3 billion. The company delivered a 2% increase in diluted earnings per share to $1.18, reflecting strong expense discipline despite the expiration of the Employee Retention Tax Credit (ERTC) program. Additionally, Paychex returned $457 million to stockholders through dividends and share repurchases. The company's financial position remained strong, with cash, restricted cash, and total corporate investments of $1.6 billion as of August 31, 2024.","2025-08-24 00:31:35",[],{"symbol":5,"accessionnumber":5276,"filingdate":2959,"sec_url":5278,"tags":5739,"headline":5742,"summary":5743,"sector":5496,"industry":5497,"date_processed":5744,"impact_score":5571,"exhibits":5745,"isLocked":5501},{"2.02":5740,"9.01":5741},[5507,5565],[5602],"Paychex Reports Fiscal 2024 Results with Solid Revenue Growth and Earnings Beat","Paychex, Inc. reported its financial results for fiscal 2024, showing solid revenue growth of 5% and exceeding expectations with an 11% increase in adjusted diluted earnings per share (EPS). The company also issued fiscal 2025 business outlook with anticipated revenue growth of 4.0% to 5.5% and adjusted diluted EPS growth of 5% to 7%. Key highlights include management solutions revenue growth of 4% and PEO and insurance solutions revenue growth of 8%.","2025-08-23 13:00:43",[],{"symbol":5,"accessionnumber":5281,"filingdate":2982,"sec_url":5283,"tags":5747,"headline":5750,"summary":5751,"sector":5496,"industry":5497,"date_processed":5752,"impact_score":5499,"exhibits":5753,"isLocked":5501},{"5.02":5748,"9.01":5749},[5493],[5602],"Board Member David J.S. Flaschen Not Standing for Re-election","On June 12, 2024, Paychex, Inc. announced that David J.S. Flaschen, a Board member since 1999, has decided not to stand for re-election at the Company's 2024 annual meeting of shareholders. No disagreements with the Company's operations, policies, or practices were cited.","2025-08-23 01:10:05",[],{"symbol":5,"accessionnumber":5286,"filingdate":3073,"sec_url":5288,"tags":5755,"headline":5758,"summary":5759,"sector":5496,"industry":5497,"date_processed":5760,"impact_score":5571,"exhibits":5761,"isLocked":5501},{"5.02":5756,"9.01":5757},[5597],[5567],"Stephanie Schaeffer to Retire from Paychex, Inc.","On May 16, 2024, Stephanie Schaeffer, Vice President, Chief Legal & Ethics Officer, and Secretary of Paychex, Inc., announced her intention to retire effective August 2, 2024. Ms. Schaeffer will continue in her role until a successor is appointed and then transition to a senior advisor role until her retirement.","2025-08-22 21:12:01",[],{"symbol":5,"accessionnumber":5291,"filingdate":3168,"sec_url":5293,"tags":5763,"headline":5768,"summary":5769,"sector":5496,"industry":5497,"date_processed":5770,"impact_score":5499,"exhibits":5771,"isLocked":5501},{"1.01":5764,"2.03":5766,"9.01":5767},[5765],"Financial Instrument Agreement",[5532,5551],[5602],"Paychex, Inc. Amends Credit Facilities","On April 12, 2024, Paychex, Inc. amended its 2019 and 2017 credit facilities, extending the maturity date of the 2019 facility and amending interest rates and other terms of both facilities. The amendments were made in favor of Paychex of New York LLC, a Delaware limited liability company, with JPMorgan Chase Bank, N.A. acting as Administrative Agent.","2025-08-22 14:24:15",[5772,5774],{"exhibit_number":5539,"htm_reference":5540,"full_url":5773},"https://www.sec.gov/Archives/edgar/data/723531/000095017024044821/payx-ex10_1.htm",{"exhibit_number":5543,"htm_reference":5544,"full_url":5775},"https://www.sec.gov/Archives/edgar/data/723531/000095017024044821/payx-ex10_2.htm",{"symbol":5,"accessionnumber":5301,"filingdate":3210,"sec_url":5303,"tags":5777,"headline":5780,"summary":5781,"sector":5496,"industry":5497,"date_processed":5782,"impact_score":5499,"exhibits":5783,"isLocked":5501},{"2.02":5778,"9.01":5779},[5507,5627],[5602],"Paychex, Inc. Reports Q1 Fiscal 2024 Financial Results","Paychex, Inc. reported its financial results for the third quarter ended February 29, 2024, showing a 4% increase in total revenue to $1.4 billion and a 6% rise in operating income to $649.8 million. Diluted earnings per share increased by 7% to $1.38. The company also provided guidance for the fiscal year ending May 31, 2024, anticipating total revenue growth in the range of 5% to 6%.","2025-08-22 09:51:30",[5784],{"exhibit_number":5515,"htm_reference":5516,"full_url":5785},"https://www.sec.gov/Archives/edgar/data/723531/000095017024039769/payx-ex99_1.htm",{"symbol":5,"accessionnumber":5306,"filingdate":3402,"sec_url":5308,"tags":5787,"headline":5792,"summary":5793,"sector":5496,"industry":5497,"date_processed":5794,"impact_score":5499,"exhibits":5795,"isLocked":5501},{"8.01":5788,"9.01":5791},[5789,5790],"Share Repurchase Program Announced","Dividend Announced",[5567],"Paychex Announces Stock Repurchase and Dividend","On January 19, 2024, Paychex, Inc. announced that its Board approved a new program to repurchase up to $400 million of the company's common stock, in addition to an existing repurchase program expiring on January 31, 2024. Also, the company declared a quarterly dividend of $0.89 per share payable on February 27, 2024, to shareholders of record as of February 13, 2024.","2025-08-22 00:01:32",[5796],{"exhibit_number":5797,"htm_reference":5798,"full_url":5799},"EX-99.01","payx-ex99_01.htm","https://www.sec.gov/Archives/edgar/data/723531/000095017024005590/payx-ex99_01.htm",null,1789889818825]