[{"data":1,"prerenderedAt":5881},["ShallowReactive",2],{"company-overview-ROST":3},{"company_profile":4,"ohlc":24,"spy":3851,"trading_signals":5127,"company_actions":5244,"filings_8k":5560,"report_history":5880,"insider_summary":5880,"filings_summary":5880,"financials_summary":5880,"institutional_summary":5880,"seo_links":5880},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ROST","Ross Stores Inc.","NASDAQ","XNGS","Consumer Cyclical","Apparel Retail",108000,"https://www.rossstores.com","Ross Stores Inc., commonly referred to as Ross Dress for Less, is a leading American off-price retail company specializing in offering a wide selection of in-season, quality apparel, accessories, footwear, and home fashion. The company operates a large network of retail stores across the United States, catering to value-conscious customers by providing brand-name products at substantial discounts compared to regular department and specialty store prices. Founded in 1982, Ross Stores has carved out a significant niche in the retail sector, focusing on a cost-efficient model that emphasizes lower operational costs and minimized distribution expenses. This strategy allows them to pass savings directly to consumers, enhancing their competitive advantage in the off-price retail landscape. With its headquarters in Dublin, California, Ross Stores continuously adapts to changing consumer trends and preferences by optimizing merchandise assortments and maintaining a fresh yet affordable inventory. Its consistency in delivering value has made it a preferred shopping destination for budget-minded individuals, thus holding a crucial role in the retail market.","Common Stock","Mr. James G. Conroy","5130 Hacienda Drive","Dublin","94568-7579","CA","United States","925 965 4400","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,89,95,101,107,113,118,123,129,135,141,147,153,159,164,170,175,181,187,193,199,205,211,217,222,228,234,240,246,252,258,264,269,275,281,287,291,296,302,308,314,319,325,331,337,343,349,355,361,366,372,377,383,389,395,401,405,409,415,421,426,430,435,441,446,452,458,464,469,473,479,484,490,495,501,507,513,517,523,528,534,539,543,549,555,559,564,568,573,579,584,590,596,602,608,612,616,620,626,632,638,644,649,652,656,661,666,671,677,682,688,692,698,704,709,715,719,725,730,736,741,747,753,759,765,771,777,782,788,794,799,805,811,816,822,828,834,840,845,851,857,863,868,874,880,886,892,898,904,910,914,920,926,932,938,944,950,956,962,968,974,978,984,989,993,997,1002,1008,1013,1019,1025,1031,1036,1042,1048,1053,1059,1064,1070,1075,1081,1087,1093,1099,1104,1110,1116,1122,1128,1134,1140,1146,1150,1155,1161,1167,1173,1179,1184,1190,1196,1200,1206,1212,1218,1224,1230,1235,1239,1244,1250,1255,1260,1265,1271,1277,1283,1289,1295,1300,1306,1312,1318,1324,1330,1336,1342,1348,1354,1359,1365,1370,1376,1382,1388,1393,1399,1405,1410,1416,1422,1428,1434,1440,1446,1451,1456,1462,1468,1474,1479,1485,1491,1497,1502,1507,1513,1518,1524,1530,1535,1541,1547,1552,1556,1561,1567,1573,1577,1583,1588,1594,1599,1605,1610,1616,1622,1628,1633,1639,1645,1651,1656,1662,1667,1673,1679,1685,1691,1695,1699,1705,1711,1717,1722,1728,1734,1740,1746,1751,1757,1763,1769,1775,1779,1785,1791,1797,1802,1808,1813,1819,1825,1831,1836,1842,1847,1852,1857,1862,1868,1873,1878,1882,1888,1894,1899,1905,1910,1916,1920,1926,1931,1936,1942,1948,1953,1959,1963,1969,1974,1978,1983,1989,1995,2001,2006,2010,2015,2021,2025,2031,2037,2043,2049,2055,2060,2065,2071,2076,2082,2087,2093,2097,2102,2108,2114,2119,2125,2131,2137,2143,2149,2154,2160,2165,2171,2175,2181,2187,2193,2199,2204,2209,2215,2219,2224,2229,2234,2238,2243,2248,2252,2257,2262,2267,2273,2278,2283,2288,2292,2295,2300,2305,2310,2316,2321,2326,2331,2336,2342,2347,2351,2355,2361,2367,2371,2376,2381,2386,2390,2394,2399,2405,2410,2415,2419,2425,2429,2433,2435,2440,2446,2452,2457,2463,2467,2472,2477,2482,2487,2491,2496,2502,2506,2510,2515,2520,2525,2530,2535,2540,2544,2549,2553,2559,2562,2567,2573,2578,2581,2586,2590,2593,2598,2603,2607,2612,2618,2623,2628,2633,2637,2641,2646,2651,2655,2659,2665,2671,2677,2682,2686,2692,2698,2702,2706,2711,2715,2719,2724,2729,2732,2736,2741,2745,2750,2754,2758,2761,2766,2769,2775,2779,2785,2789,2793,2797,2803,2808,2811,2816,2820,2824,2829,2834,2838,2843,2846,2850,2855,2860,2865,2870,2874,2877,2881,2887,2891,2894,2898,2903,2908,2913,2919,2923,2928,2933,2935,2939,2942,2947,2951,2956,2962,2965,2970,2973,2976,2980,2984,2987,2990,2994,2996,3002,3005,3010,3013,3018,3023,3026,3031,3035,3039,3044,3048,3053,3055,3059,3064,3068,3074,3079,3084,3088,3094,3100,3106,3109,3115,3120,3124,3129,3135,3139,3143,3148,3154,3158,3164,3168,3171,3177,3180,3186,3191,3195,3199,3205,3210,3214,3217,3221,3226,3230,3234,3239,3242,3244,3248,3251,3254,3258,3264,3267,3270,3273,3277,3281,3286,3291,3295,3297,3302,3308,3311,3315,3318,3323,3328,3333,3338,3341,3347,3350,3355,3360,3363,3366,3370,3375,3379,3384,3386,3391,3396,3399,3402,3406,3410,3414,3418,3423,3426,3432,3435,3439,3442,3446,3450,3454,3457,3460,3465,3469,3474,3479,3484,3488,3492,3497,3499,3504,3508,3512,3516,3519,3523,3527,3531,3536,3541,3545,3550,3555,3559,3563,3568,3573,3578,3584,3589,3592,3596,3601,3606,3609,3615,3618,3622,3628,3634,3639,3644,3650,3656,3662,3668,3674,3679,3684,3690,3696,3702,3708,3714,3720,3725,3731,3736,3741,3747,3751,3756,3762,3767,3772,3778,3783,3789,3795,3800,3806,3812,3815,3821,3827,3833,3839,3845],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",228.4,230.24,226.38,226.61,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",226.78,231.44,225.75,229.48,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",226.65,227.64,222.15,224.8,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",230.99,224.9,226.26,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",230.54,231.85,228.25,230.04,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",225.97,230.97,225.44,230.74,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",224.51,228.42,222.73,225.48,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",227.03,228.66,224.84,225.27,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",228.71,230.53,227.2,229.31,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",231.34,233.45,230.06,230.69,{"symbol":5,"time":85,"open":86,"high":87,"low":86,"close":88},"2026-09-03",228.87,232.53,231.67,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",230.41,232.77,228.01,230.85,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",225.81,229.86,224.5,229.24,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",228.48,230.02,225.64,228.54,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",231.81,232.67,228.15,228.55,{"symbol":5,"time":114,"open":115,"high":116,"low":36,"close":117},"2026-08-27",232.72,235.44,229.87,{"symbol":5,"time":119,"open":120,"high":120,"low":121,"close":122},"2026-08-26",242.5,234.21,236.27,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",241.5,242.16,236.78,241.19,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",238.08,241.85,235.4,241.52,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",243.85,243.86,234.49,239.04,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",229.55,232.94,228.05,228.99,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",233.59,239.67,232.56,234.69,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",235.49,239.94,234.3,236.38,{"symbol":5,"time":160,"open":161,"high":161,"low":162,"close":163},"2026-08-17",244.89,234.86,235.28,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",243.21,247.05,242.72,245.36,{"symbol":5,"time":171,"open":172,"high":172,"low":173,"close":174},"2026-08-13",249.17,242.14,244.96,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",249.63,251.97,247.18,248.25,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",253.14,255.6,251.36,251.81,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",255.02,256.45,253.53,254.83,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",253.36,255.98,251,255.23,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",253.75,254.85,250.86,254.31,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",251.82,254.42,251.19,253.22,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",252.91,253.5,250.34,251.06,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":213},"2026-08-03",256.25,257,251.78,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",252.78,252.82,250.69,251.07,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",250.94,252.75,248.58,252.57,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",250.83,255.3,248.46,251.96,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",245.15,252.09,245.03,251.03,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",241.86,244.22,240.61,243.35,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",232.7,240.03,232.43,238.89,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",237.3,237.47,231.89,232.39,{"symbol":5,"time":265,"open":266,"high":140,"low":267,"close":268},"2026-07-22",237.65,235.84,238.21,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",237.36,237.64,230.14,235.81,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",235.48,236.08,233.13,235.78,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",231.92,237.06,231.76,233.46,{"symbol":5,"time":288,"open":289,"high":290,"low":289,"close":115},"2026-07-16",226.71,233.73,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":97},"2026-07-15",220.66,227.77,219.19,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",219.04,221.25,218.07,220.93,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",224.77,225.92,218.59,219.46,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",220.76,223.7,220.6,222.88,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":312},"2026-07-09",218.45,222.12,218,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",215.04,218.95,213.26,217.72,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",214.44,218.41,212.92,214.67,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",214.02,214.17,209,211.36,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",211.33,214.29,211.19,213.43,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",212.66,213.5,210.15,211.9,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",208.47,213.12,205.92,212.85,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",211.02,213.54,207,208.83,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":323},"2026-06-26",214.88,216.63,210.83,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",228.59,230,214.94,215.13,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":368},"2026-06-24",228.04,231.21,226.67,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",233.11,234.99,227.62,229.05,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",235.41,240.94,233.81,236.97,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",235.35,236.93,232.06,232.8,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",234.5,237.31,231.9,233.25,{"symbol":5,"time":402,"open":403,"high":404,"low":121,"close":139},"2026-06-16",236.51,238.31,{"symbol":5,"time":406,"open":255,"high":407,"low":267,"close":408},"2026-06-15",241.02,236.77,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",241.36,242.81,239.16,240.13,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",234.94,240.51,233.39,239.11,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":283},"2026-06-10",229.45,233.76,228.08,{"symbol":5,"time":427,"open":146,"high":428,"low":429,"close":423},"2026-06-09",230.19,226.12,{"symbol":5,"time":431,"open":432,"high":262,"low":433,"close":434},"2026-06-08",230.35,226.8,227.42,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",232.9,235.25,227.82,230.37,{"symbol":5,"time":442,"open":443,"high":277,"low":444,"close":445},"2026-06-04",233.16,231.33,233.06,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",224.47,233.04,223.51,232.62,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",222.97,224.71,222,223.82,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",227.99,229.56,223.31,224.07,{"symbol":5,"time":465,"open":39,"high":466,"low":467,"close":468},"2026-05-29",233.82,226.64,231.73,{"symbol":5,"time":470,"open":471,"high":445,"low":472,"close":76},"2026-05-28",232.14,225.05,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-27",236,237.41,231.78,233.47,{"symbol":5,"time":480,"open":481,"high":481,"low":482,"close":483},"2026-05-26",236.29,231.09,234.68,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-22",228.96,235.8,228,234.81,{"symbol":5,"time":491,"open":492,"high":322,"low":493,"close":494},"2026-05-21",216.37,215.01,217.19,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-20",214.5,220.78,213.59,217.79,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",211,214.05,208.2,212.68,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",214.09,216.04,209.41,211.08,{"symbol":5,"time":514,"open":323,"high":515,"low":339,"close":516},"2026-05-15",214.78,212.75,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",213.11,215.18,212.65,213.27,{"symbol":5,"time":524,"open":525,"high":525,"low":526,"close":527},"2026-05-13",217,209.13,211.76,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",214.8,217.99,211.3,217.67,{"symbol":5,"time":535,"open":536,"high":537,"low":357,"close":538},"2026-05-11",225.31,226.41,214.55,{"symbol":5,"time":540,"open":541,"high":68,"low":542,"close":97},"2026-05-08",225.66,224.06,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-07",229.68,231.16,222.58,224.48,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",228.09,229.59,226.49,228.91,{"symbol":5,"time":556,"open":557,"high":558,"low":29,"close":434},"2026-05-05",227.33,229.01,{"symbol":5,"time":560,"open":111,"high":561,"low":562,"close":563},"2026-05-04",228.73,224.01,226.02,{"symbol":5,"time":565,"open":566,"high":117,"low":566,"close":567},"2026-05-01",225.61,228.84,{"symbol":5,"time":569,"open":433,"high":570,"low":571,"close":572},"2026-04-30",229.08,225.39,227.79,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-29",225.06,227.08,224.74,225.08,{"symbol":5,"time":580,"open":581,"high":582,"low":457,"close":583},"2026-04-28",227.68,227.94,225.52,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-27",226.33,227.36,224.93,226.17,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-24",226.03,227.04,224.22,226.37,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-23",228.26,229.07,225.46,226.92,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",227.15,228.61,224.68,226.34,{"symbol":5,"time":609,"open":112,"high":545,"low":610,"close":611},"2026-04-21",224.61,225.59,{"symbol":5,"time":613,"open":488,"high":614,"low":615,"close":52},"2026-04-20",230.44,227.5,{"symbol":5,"time":617,"open":618,"high":74,"low":619,"close":439},"2026-04-17",224.12,223,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-16",223.35,224.91,220.33,221.97,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-15",222.95,225.21,221.89,224.15,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-14",220.35,223.6,219.08,223.29,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-13",221.57,221.96,219.6,220.95,{"symbol":5,"time":645,"open":646,"high":70,"low":647,"close":648},"2026-04-10",224.4,219.69,221.16,{"symbol":5,"time":650,"open":311,"high":467,"low":651,"close":623},"2026-04-09",223.63,{"symbol":5,"time":653,"open":654,"high":655,"low":654,"close":448},"2026-04-08",219.2,224.6,{"symbol":5,"time":657,"open":658,"high":659,"low":371,"close":660},"2026-04-07",219.99,220.61,216.34,{"symbol":5,"time":662,"open":295,"high":663,"low":664,"close":665},"2026-04-06",221.37,218.83,221.21,{"symbol":5,"time":667,"open":668,"high":648,"low":669,"close":670},"2026-04-02",218.16,217.26,219.98,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-01",217.74,222.03,216.47,219.95,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":364},"2026-03-31",211.5,217.49,211.01,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-03-30",211.69,212.61,207.48,208.79,{"symbol":5,"time":689,"open":690,"high":691,"low":365,"close":684},"2026-03-27",213.58,213.99,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-26",216.33,217.51,214.16,214.3,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-25",215.62,216.5,212.14,216.03,{"symbol":5,"time":705,"open":348,"high":706,"low":707,"close":708},"2026-03-24",216.1,210.53,215.8,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-23",213.42,215.45,212.96,213.09,{"symbol":5,"time":716,"open":717,"high":336,"low":718,"close":341},"2026-03-20",209.54,208.08,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-19",207.11,211.46,206.63,210.66,{"symbol":5,"time":726,"open":505,"high":727,"low":728,"close":729},"2026-03-18",210.95,207.02,207.22,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-17",209.34,210.38,208.52,209.19,{"symbol":5,"time":737,"open":738,"high":739,"low":738,"close":740},"2026-03-16",206.82,210.31,207.96,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-13",209.6,210.75,206.01,206.28,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-12",210.43,213.17,209.4,209.84,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-11",212.7,214.11,211.55,212.87,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-10",211.05,216.59,209.37,212.93,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-09",209.98,212.28,204.25,212.15,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-06",213.01,213.64,209.73,211.75,{"symbol":5,"time":778,"open":779,"high":363,"low":780,"close":781},"2026-03-05",211.49,211.21,214.83,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-04",214.75,216.8,206.54,213.52,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-03",198.75,199.33,194.07,197.64,{"symbol":5,"time":795,"open":796,"high":769,"low":797,"close":798},"2026-03-02",203.09,200.53,202.3,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-27",202.65,206.4,201.28,205.64,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-26",202.91,204.72,202.15,203.5,{"symbol":5,"time":812,"open":813,"high":814,"low":813,"close":815},"2026-02-25",199.93,204.85,201.53,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-24",202.1,202.31,199.07,200.55,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-23",202.05,202.78,198.27,201.89,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-20",199.4,203.31,198.89,201.45,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-19",199.43,200.57,198.38,200.38,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":839},"2026-02-18",197.69,200.6,197.16,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-17",198.13,198.98,195.19,198.21,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-13",194.53,197.24,193.32,196.54,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-12",194.54,197.18,193.66,194.85,{"symbol":5,"time":864,"open":865,"high":865,"low":866,"close":867},"2026-02-11",193.65,191.22,192.54,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-10",193.86,194.82,191.94,192.33,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-09",190.66,194.76,190.01,194.5,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-06",190.61,191.85,189.72,190.74,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-05",189.37,191.1,187.99,189.23,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-04",191.83,193.89,188.05,189.27,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-03",189.19,193.58,188.77,191.12,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-02",188.65,191.26,187.8,190.11,{"symbol":5,"time":911,"open":912,"high":913,"low":912,"close":906},"2026-01-30",185.66,188.71,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-29",185.28,187.11,184.69,186.5,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-28",185.97,186.89,184.7,186.04,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-27",187.66,188.49,184.74,186,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-26",187.61,189.4,186.72,187.57,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-23",186.92,188.85,186.12,188.55,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-22",192.93,193.96,186.46,187.01,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-21",190.94,192.61,189.87,192.32,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-20",190.54,192.19,188.91,189.69,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-16",194.2,194.92,191.78,192.36,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-15",192.57,194.52,191.28,193.79,{"symbol":5,"time":975,"open":976,"high":973,"low":977,"close":894},"2026-01-14",192.49,190.27,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-13",192.23,193.49,192.1,193.23,{"symbol":5,"time":985,"open":986,"high":976,"low":987,"close":988},"2026-01-12",191,188.94,192.26,{"symbol":5,"time":990,"open":897,"high":988,"low":991,"close":992},"2026-01-09",188.92,191.44,{"symbol":5,"time":994,"open":995,"high":866,"low":996,"close":897},"2026-01-08",186.99,186.42,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":995},"2026-01-07",187.41,187.65,185.74,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-06",185.88,189.58,185.37,187.53,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1010,"close":1012},"2026-01-05",182.9,186.78,186.68,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-02",180.59,182.77,179.02,182.74,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-31",181.25,181.82,180.05,180.14,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-30",180.72,181.7,180.23,181.45,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1027},"2025-12-29",180.21,181.86,179.93,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-26",180.46,181.78,180.16,181.14,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-24",181.08,182.42,180.11,181.68,{"symbol":5,"time":1049,"open":1050,"high":1041,"low":1051,"close":1052},"2025-12-23",180.79,178.88,180.61,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-22",183.51,183.75,179.87,180.68,{"symbol":5,"time":1060,"open":1010,"high":1061,"low":1062,"close":1063},"2025-12-19",183.17,181.32,182.41,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-18",183.5,184.5,181.76,182.57,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1018},"2025-12-17",182.54,183.3,181.59,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-16",184.81,185.85,182.04,182.4,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-15",183.16,184.75,181.77,184.28,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-12",184.14,185,181.29,182.09,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-11",182.13,183.9,181.47,183.13,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1022},"2025-12-10",178.14,182.52,178.12,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-09",177.31,177.69,175.64,177.02,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-08",178.34,179.42,177.55,178.19,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-05",177.48,177.94,176.03,177.87,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-04",178.67,179.05,176.01,177.09,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-03",178.37,178.64,177.12,178,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-02",177.72,178.53,176.08,177.57,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-01",175.49,178.8,174.88,177.5,{"symbol":5,"time":1147,"open":1106,"high":1115,"low":1148,"close":1149},"2025-11-28",176.18,176.36,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1107},"2025-11-26",176.23,178.09,175.47,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-25",174.29,177.33,173.5,176.5,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-24",173.37,176,172.92,174.13,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-21",166.73,174.86,163.51,174,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-20",161.09,164.23,160.34,160.5,{"symbol":5,"time":1180,"open":1178,"high":1181,"low":1182,"close":1183},"2025-11-19",161.86,158.87,160.45,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-18",159,161.29,158.49,159.9,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-17",160.58,161.22,157.73,159.41,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1189,"close":1192},"2025-11-14",161.1,162.23,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-13",162.53,163.33,161.37,161.83,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-12",163.03,163.44,161.15,162.85,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-11",162.67,163.4,161.39,162.73,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-10",161.8,162.61,160.36,161.92,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-07",160.77,162.02,159.98,161.08,{"symbol":5,"time":1231,"open":1199,"high":1232,"low":1233,"close":1234},"2025-11-06",163.02,158.85,160.23,{"symbol":5,"time":1236,"open":1199,"high":1237,"low":1238,"close":1199},"2025-11-05",165.07,161.32,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1199},"2025-11-04",160.19,162.74,159.63,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-03",159.66,161.44,157.65,161.2,{"symbol":5,"time":1251,"open":1252,"high":1243,"low":1253,"close":1254},"2025-10-31",157.98,157.39,158.92,{"symbol":5,"time":1256,"open":1254,"high":1257,"low":1258,"close":1259},"2025-10-30",159.42,157.56,158.07,{"symbol":5,"time":1261,"open":1254,"high":1262,"low":1263,"close":1264},"2025-10-29",160.82,157.92,158.34,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-28",160.12,161.31,158.65,160.7,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-27",159.47,161.95,159.23,160.73,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-24",156.98,157.83,156.41,156.75,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-23",155.19,156.89,154.87,156.66,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-22",156.91,158.03,155.89,156.05,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1281},"2025-10-21",156.63,157.6,156.37,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-20",157.32,157.79,156.35,157.45,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-17",156.12,157.35,155.16,156.31,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-16",157.3,157.48,154.69,155.21,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-15",155.57,157.91,155.5,156.99,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-14",154.66,156.56,154.17,155.26,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-13",148.97,155.41,148.58,154.77,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-10",150.67,151.64,147.49,147.71,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-09",151.24,152.53,149.08,149.98,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-08",150.97,152.1,150.41,152.02,{"symbol":5,"time":1355,"open":1356,"high":1356,"low":1357,"close":1358},"2025-10-07",152.98,149.67,150.34,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-06",152.24,153.46,151.2,152.26,{"symbol":5,"time":1366,"open":1367,"high":1327,"low":1368,"close":1369},"2025-10-03",156.01,151.99,152.64,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-02",153.06,157.03,152.61,156.17,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-01",151.9,153.97,150.8,153.2,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-30",151.14,152.9,151.06,152.39,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1352,"close":1392},"2025-09-29",152.49,152.86,151.86,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-26",150.2,151.93,149.14,151.52,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-25",150.07,150.63,147.77,149.46,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1407,"close":1409},"2025-09-24",146,150.47,149.43,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-23",144.76,145.8,144,145.68,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-22",146.44,146.92,143.71,144.67,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-19",146.42,146.93,144.56,146.18,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-18",147.04,147.37,143.39,146.09,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-17",146.95,148.15,146.23,146.66,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-16",147.1,147.54,145.77,146.45,{"symbol":5,"time":1447,"open":1448,"high":1448,"low":1449,"close":1450},"2025-09-15",147.9,146.41,147.05,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1448},"2025-09-12",149.99,150.35,146.77,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-11",149.55,151.27,149.53,151.1,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-10",148.2,149.92,147.64,149.24,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-09",150.3,150.65,148.37,149.04,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1408,"close":1478},"2025-09-08",150.94,152.45,151.57,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-05",152.77,153.42,150.46,150.95,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-04",151.17,153.54,151.07,152.81,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-03",151,152,150.24,150.73,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1499,"close":1501},"2025-09-02",146.37,151.43,151.25,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1455,"close":1506},"2025-08-29",148.93,149.64,147.16,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-28",150.87,151.83,148.07,149.05,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1511,"close":1517},"2025-08-27",148.53,150.52,150.29,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-26",147.41,149.18,146.96,148.33,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-25",146.97,148.11,145.46,147.45,{"symbol":5,"time":1531,"open":1532,"high":1493,"low":1533,"close":1534},"2025-08-22",150.23,145.36,147.25,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-21",146.1,146.85,144.18,145.62,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-20",148.85,150.58,146.08,146.35,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1533,"close":1551},"2025-08-19",145.94,148.8,147.88,{"symbol":5,"time":1553,"open":1430,"high":1554,"low":1415,"close":1555},"2025-08-18",147.86,146.06,{"symbol":5,"time":1557,"open":1341,"high":1558,"low":1559,"close":1560},"2025-08-15",148.5,146.48,146.94,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-14",149.25,149.29,147.3,147.38,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-13",147.94,150.59,147.57,150.28,{"symbol":5,"time":1574,"open":1575,"high":1334,"low":1407,"close":1576},"2025-08-12",146.59,148,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-11",146.03,147.68,144.78,146.49,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1585},"2025-08-08",145.22,146.07,144.08,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-07",146.55,147.51,144.41,145.15,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1590},"2025-08-06",142.28,146.8,141.91,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-05",141.3,142.77,140.71,141.79,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1607,"close":1609},"2025-08-04",137.58,142.5,141.97,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-01",136,137.61,134.37,137.01,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-31",137.23,138.7,136.34,136.54,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-30",140,140.06,137.9,138.48,{"symbol":5,"time":1629,"open":1630,"high":1630,"low":1631,"close":1632},"2025-07-29",141.39,139.1,139.56,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-28",138.78,140.99,138.68,140.82,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-25",137.27,138.52,136.62,138.33,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-24",136.78,138.06,134.89,136.44,{"symbol":5,"time":1652,"open":1650,"high":1653,"low":1654,"close":1655},"2025-07-23",137.26,135.75,137.17,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-22",134.02,136.09,133.14,135.76,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1658},"2025-07-21",130.53,134.56,130.49,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-18",131.41,131.44,129.48,129.94,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-17",129.38,130.88,128.82,130.48,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-16",127.65,129.35,126.32,129.1,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-15",131.17,131.34,127.55,127.59,{"symbol":5,"time":1692,"open":1676,"high":1693,"low":1694,"close":1687},"2025-07-14",131.24,129.55,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1694,"close":1687},"2025-07-11",130.4,131.84,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-10",131.01,132.99,130.68,130.86,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-09",131.64,132.34,130.25,131.21,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-08",130.5,131.9,130.29,131.56,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1675,"close":1721},"2025-07-07",131.11,131.75,130.77,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-03",131.35,132.13,130.24,131.55,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-02",135.39,135.85,130.34,131.52,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-01",127.41,131.66,127.31,129.97,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-30",128.23,128.66,126.79,127.58,{"symbol":5,"time":1747,"open":1736,"high":1748,"low":1749,"close":1750},"2025-06-27",129.59,127,127.9,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-26",127.04,127.25,124.49,126.62,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-25",128.52,128.72,126.96,127.28,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-24",128.38,129.16,127.1,128.33,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-23",127.24,128.47,125.3,127.87,{"symbol":5,"time":1776,"open":1777,"high":1682,"low":1767,"close":1778},"2025-06-20",128.74,127.67,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-18",129.13,129.79,127.96,128.05,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-17",130.26,131.05,128.4,129.05,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-16",133.15,133.2,130.98,131.15,{"symbol":5,"time":1798,"open":1799,"high":1665,"low":1800,"close":1801},"2025-06-13",132.8,131.31,131.85,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-12",136.2,136.59,132.94,133.47,{"symbol":5,"time":1809,"open":1810,"high":1810,"low":1811,"close":1812},"2025-06-11",140.15,135.28,136.39,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-10",141.24,142.14,139.2,140.08,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-09",143.6,143.66,141.2,142.16,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-06",143.2,144.09,141.42,143.8,{"symbol":5,"time":1832,"open":1596,"high":1833,"low":1834,"close":1835},"2025-06-05",142.61,140.72,142.24,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-04",143.97,144.42,142.02,142.51,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1844,"close":1846},"2025-06-03",141.64,144.55,144.03,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1648,"close":1851},"2025-06-02",139.87,142.44,142.42,{"symbol":5,"time":1853,"open":1854,"high":1603,"low":1855,"close":1856},"2025-05-30",138.93,138.23,140.09,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1854},"2025-05-29",142.12,142.65,138.75,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-28",140.83,142.55,139.5,139.7,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1870,"close":1872},"2025-05-27",138.07,145.51,141.29,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1653},"2025-05-23",134.6,139.9,129.2,{"symbol":5,"time":1879,"open":1880,"high":1880,"low":1368,"close":1881},"2025-05-22",153.38,152.25,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-21",151.51,153.91,151.12,152.68,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-20",153.44,155.58,153.31,154.24,{"symbol":5,"time":1895,"open":1494,"high":1896,"low":1897,"close":1898},"2025-05-19",154.35,151.6,154.26,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-16",152.04,153.11,150.88,152.92,{"symbol":5,"time":1906,"open":1517,"high":1907,"low":1908,"close":1909},"2025-05-15",151.98,149.66,151.89,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-14",148.88,151.03,148.45,150.66,{"symbol":5,"time":1917,"open":1504,"high":1401,"low":1918,"close":1919},"2025-05-13",148.08,149.33,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-12",147.26,149.31,145.92,149.26,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1596},"2025-05-09",143.37,143.92,141.77,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1928},"2025-05-08",144.07,145.27,143.07,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-07",141.22,143.91,140.46,143.03,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-06",140.27,142,140.1,141.61,{"symbol":5,"time":1949,"open":1950,"high":1835,"low":1951,"close":1952},"2025-05-05",140.04,139.61,141.47,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-02",140.33,141.89,140.16,140.49,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1961,"close":1854},"2025-05-01",138.39,139.95,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-04-30",138.87,139.57,137.25,139,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1861,"close":1973},"2025-04-29",138.79,141.18,140.78,{"symbol":5,"time":1975,"open":1976,"high":1945,"low":1971,"close":1977},"2025-04-28",139.92,139.37,{"symbol":5,"time":1979,"open":1940,"high":1980,"low":1981,"close":1982},"2025-04-25",142.63,138.59,139.71,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-24",137.09,140.34,135.77,139.93,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-23",140.61,141.67,137.71,138.22,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-22",136.5,138.73,136.21,137.89,{"symbol":5,"time":2002,"open":2003,"high":2003,"low":2004,"close":2005},"2025-04-21",139.14,133.7,135.49,{"symbol":5,"time":2007,"open":2008,"high":1940,"low":1994,"close":2009},"2025-04-17",139.41,139.63,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":1637},"2025-04-16",141.75,142.26,137.73,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-15",143.22,144.14,140.67,141.03,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":1956,"close":1822},"2025-04-14",142.41,144.31,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-11",138.82,142.47,137.66,141.51,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-10",136.05,140.18,134.53,138.89,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-09",126.54,139.29,126,137,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-08",130.95,133.54,125.27,126.9,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-07",128.87,132.62,124.36,127.88,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":1748,"close":2059},"2025-04-04",131.4,136.42,130.31,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":1710},"2025-04-03",129.86,133.85,128.59,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-02",127.7,133.09,127.68,132.37,{"symbol":5,"time":2072,"open":2054,"high":2073,"low":2074,"close":2075},"2025-04-01",129.65,127.81,129.11,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-31",124.6,128.25,124.07,127.79,{"symbol":5,"time":2083,"open":2084,"high":2084,"low":2085,"close":2086},"2025-03-28",128.36,125.02,125.42,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-27",127.71,129.76,127.36,129.09,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":1767,"close":2067},"2025-03-26",128.46,128.67,{"symbol":5,"time":2098,"open":1760,"high":2099,"low":2100,"close":2101},"2025-03-25",129.67,127.22,128.13,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-24",125.26,129.28,124.83,129.18,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-21",123.11,124.86,122.36,123.54,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2078},"2025-03-20",125.13,126.33,124.14,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-19",124.71,126.93,124.02,125.95,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-18",124.28,124.62,122.9,123.71,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-17",124.93,126.08,124.19,125.54,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-14",123.84,125.18,122.77,124.21,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-13",126.3,126.51,123.01,123.3,{"symbol":5,"time":2150,"open":2151,"high":1748,"low":2152,"close":2153},"2025-03-12",129.32,126.44,126.52,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-11",132.15,132.38,128.56,128.65,{"symbol":5,"time":2161,"open":1730,"high":2162,"low":2163,"close":2164},"2025-03-10",136.68,131.93,132.12,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-07",138.3,138.69,133.92,135.96,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2029,"close":2000},"2025-03-06",138.02,141.8,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-05",129.4,139.22,129.26,138.64,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-04",137.11,137.65,134.75,135.97,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-03",140.5,141.09,136.4,136.81,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-28",138.83,141.1,137.99,140.32,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2173},"2025-02-27",139.01,139.77,137.83,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":1635},"2025-02-26",138,140.7,137.38,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-25",136.9,137.84,135.86,136.45,{"symbol":5,"time":2216,"open":1985,"high":1985,"low":2217,"close":2218},"2025-02-24",135.03,135.93,{"symbol":5,"time":2220,"open":2221,"high":1955,"low":2222,"close":2223},"2025-02-21",139.44,135.92,136.61,{"symbol":5,"time":2225,"open":2003,"high":2226,"low":2227,"close":2228},"2025-02-20",139.67,137.12,139.09,{"symbol":5,"time":2230,"open":1961,"high":2231,"low":2232,"close":2233},"2025-02-19",140.14,137.5,139.73,{"symbol":5,"time":2235,"open":2226,"high":2236,"low":2237,"close":2228},"2025-02-18",139.76,136.58,{"symbol":5,"time":2239,"open":1603,"high":2240,"low":2241,"close":2242},"2025-02-14",140.93,138.74,138.76,{"symbol":5,"time":2244,"open":2245,"high":1991,"low":2246,"close":2247},"2025-02-13",139.59,139.05,140.44,{"symbol":5,"time":2249,"open":2250,"high":2250,"low":1861,"close":2251},"2025-02-12",140.91,139.55,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2231,"close":2256},"2025-02-11",141,141.52,141.27,{"symbol":5,"time":2258,"open":2259,"high":2259,"low":2260,"close":2261},"2025-02-10",143.89,139.84,142.13,{"symbol":5,"time":2263,"open":2264,"high":2264,"low":2265,"close":2266},"2025-02-07",144.44,141.53,142.59,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-06",148.48,148.91,144.87,145.02,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":1549,"close":2277},"2025-02-05",147.4,147.66,147.44,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":1436},"2025-02-04",146.3,147.63,145.9,{"symbol":5,"time":2284,"open":1332,"high":2285,"low":2286,"close":2287},"2025-02-03",149.44,146.05,147.07,{"symbol":5,"time":2289,"open":1345,"high":2290,"low":1572,"close":2291},"2025-01-31",154.09,150.56,{"symbol":5,"time":2293,"open":1494,"high":2294,"low":1493,"close":1904},"2025-01-30",153.03,{"symbol":5,"time":2296,"open":1558,"high":2297,"low":2298,"close":2299},"2025-01-29",152.06,147.72,150.15,{"symbol":5,"time":2301,"open":2302,"high":1527,"low":2303,"close":2304},"2025-01-28",145.78,145.26,147.92,{"symbol":5,"time":2306,"open":2307,"high":1470,"low":2308,"close":2309},"2025-01-27",148.23,145.31,146.01,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-24",148.62,149.63,147.81,149.28,{"symbol":5,"time":2317,"open":1397,"high":2318,"low":2319,"close":2320},"2025-01-23",149.38,147.82,148.61,{"symbol":5,"time":2322,"open":1558,"high":2323,"low":2324,"close":2325},"2025-01-22",149.88,146.58,149.79,{"symbol":5,"time":2327,"open":1437,"high":2328,"low":2329,"close":2330},"2025-01-21",149.62,147.46,148.94,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2270,"close":2335},"2025-01-17",150.83,151.44,149.15,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-16",149.36,150.19,148.78,149,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2281,"close":2346},"2025-01-15",150.68,151.01,149.01,{"symbol":5,"time":2348,"open":1459,"high":2349,"low":2307,"close":2350},"2025-01-14",151.79,149.12,{"symbol":5,"time":2352,"open":1501,"high":2334,"low":2353,"close":2354},"2025-01-13",146.62,151.16,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-10",152.3,154.43,151.62,151.74,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-08",151.88,154.7,150.91,154.63,{"symbol":5,"time":2368,"open":2369,"high":1317,"low":1500,"close":2370},"2025-01-07",154.72,151.56,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2373,"close":2375},"2025-01-06",154.11,157.25,154.95,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":1345,"close":2380},"2025-01-03",153.62,155.08,154.25,{"symbol":5,"time":2382,"open":1345,"high":2383,"low":2384,"close":2385},"2025-01-02",154.82,151.38,152.6,{"symbol":5,"time":2387,"open":1477,"high":2388,"low":2389,"close":1459},"2024-12-31",152.71,150.62,{"symbol":5,"time":2391,"open":1353,"high":1364,"low":2392,"close":2393},"2024-12-30",149.74,151.5,{"symbol":5,"time":2395,"open":1481,"high":2396,"low":2397,"close":2398},"2024-12-27",154.07,152.05,152.96,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-26",150.09,154.03,149.68,153.87,{"symbol":5,"time":2406,"open":2407,"high":1402,"low":2408,"close":2409},"2024-12-24",149.09,148.52,150.48,{"symbol":5,"time":2411,"open":2269,"high":2412,"low":2413,"close":2414},"2024-12-23",148.92,146.84,148.68,{"symbol":5,"time":2416,"open":2319,"high":2417,"low":2418,"close":2335},"2024-12-20",151.21,147.8,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-19",148.54,149.45,147.75,147.79,{"symbol":5,"time":2426,"open":2427,"high":1351,"low":2421,"close":2428},"2024-12-18",150.85,148.6,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2335,"close":2427},"2024-12-17",149.17,151.65,{"symbol":5,"time":2434,"open":1379,"high":1379,"low":1505,"close":1465},"2024-12-16",{"symbol":5,"time":2436,"open":2437,"high":2438,"low":1391,"close":2439},"2024-12-13",153.89,154.71,153.53,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-12",153.3,154.68,153.14,153.88,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-11",156.76,157.04,153.76,153.84,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2396,"close":2456},"2024-12-10",156.08,156.85,155.77,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-09",156.46,158.69,155.37,156.24,{"symbol":5,"time":2464,"open":1315,"high":1264,"low":2465,"close":2466},"2024-12-06",156.28,156.48,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":1893,"close":2471},"2024-12-05",154.48,157.07,156.61,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2469},"2024-12-04",153.73,155.67,153.09,{"symbol":5,"time":2478,"open":2479,"high":1282,"low":2480,"close":2481},"2024-12-03",155.95,153.61,153.72,{"symbol":5,"time":2483,"open":1310,"high":2484,"low":2485,"close":2486},"2024-12-02",156.86,154.42,156.36,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":1885,"close":1287},"2024-11-29",154.96,155.69,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2493,"close":2495},"2024-11-27",154,155.96,154.89,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-26",153.78,155.06,152.27,154.38,{"symbol":5,"time":2503,"open":2504,"high":2438,"low":1334,"close":2505},"2024-11-25",148.83,153.29,{"symbol":5,"time":2507,"open":2505,"high":2508,"low":2509,"close":1433},"2024-11-22",155.47,144.79,{"symbol":5,"time":2511,"open":2512,"high":2017,"low":2513,"close":2514},"2024-11-21",140.88,139.27,142.96,{"symbol":5,"time":2516,"open":2042,"high":2517,"low":2518,"close":2519},"2024-11-20",139.58,136.8,139.32,{"symbol":5,"time":2521,"open":2522,"high":1815,"low":2523,"close":2524},"2024-11-19",140.94,137.47,139.26,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":1601},"2024-11-18",140.51,141.54,139.07,{"symbol":5,"time":2531,"open":2532,"high":1827,"low":2533,"close":2534},"2024-11-15",142.34,140.21,140.69,{"symbol":5,"time":2536,"open":1624,"high":2537,"low":2538,"close":2539},"2024-11-14",144.29,139.94,142.33,{"symbol":5,"time":2541,"open":1624,"high":2542,"low":2543,"close":1940},"2024-11-13",141.55,139.83,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2040,"close":2548},"2024-11-12",139.85,142.1,140.31,{"symbol":5,"time":2550,"open":1414,"high":2264,"low":2551,"close":2552},"2024-11-11",141.01,142.36,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-08",142.29,144.94,142.04,143.4,{"symbol":5,"time":2560,"open":2202,"high":2561,"low":1998,"close":2557},"2024-11-07",142.58,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":1981},"2024-11-06",144.84,145.66,138.44,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-05",141.19,142.45,140.43,142.32,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2242,"close":2577},"2024-11-04",140.03,140.87,140.66,{"symbol":5,"time":2579,"open":2580,"high":2196,"low":2003,"close":1625},"2024-11-01",139.72,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2580},"2024-10-31",139.3,140.55,138.65,{"symbol":5,"time":2587,"open":2588,"high":2538,"low":2589,"close":2245},"2024-10-30",138.32,138.27,{"symbol":5,"time":2591,"open":2528,"high":2592,"low":2167,"close":2201},"2024-10-29",142.35,{"symbol":5,"time":2594,"open":2024,"high":2595,"low":2596,"close":2597},"2024-10-28",144.88,142.7,143.16,{"symbol":5,"time":2599,"open":2600,"high":1540,"low":2601,"close":2602},"2024-10-25",144.89,143.74,144.22,{"symbol":5,"time":2604,"open":2605,"high":1499,"low":1420,"close":2606},"2024-10-24",145.53,144.38,{"symbol":5,"time":2608,"open":2609,"high":1427,"low":2610,"close":2611},"2024-10-23",144.73,144.45,145.24,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-22",146.19,146.38,144.4,145.75,{"symbol":5,"time":2619,"open":1397,"high":2620,"low":2621,"close":2622},"2024-10-21",149.65,146.36,147.29,{"symbol":5,"time":2624,"open":2625,"high":1484,"low":2626,"close":2627},"2024-10-18",149.78,148.99,149.9,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2418,"close":2632},"2024-10-17",148.71,149.6,149.19,{"symbol":5,"time":2634,"open":1522,"high":2635,"low":1559,"close":2636},"2024-10-16",148.02,147.78,{"symbol":5,"time":2638,"open":2639,"high":2622,"low":2639,"close":2640},"2024-10-15",144.25,146.25,{"symbol":5,"time":2642,"open":2643,"high":2024,"low":2644,"close":2645},"2024-10-14",143.57,142.52,143.32,{"symbol":5,"time":2647,"open":2648,"high":1432,"low":2649,"close":2650},"2024-10-11",141.72,141.35,143.36,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":1632,"close":2020},"2024-10-10",141.13,142.01,{"symbol":5,"time":2656,"open":1945,"high":2561,"low":2657,"close":2658},"2024-10-09",139.82,142.39,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-08",140.25,142.06,139.52,141.82,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-07",145.07,145.49,138.91,140.12,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-04",148.24,148.82,144.35,145.58,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2303,"close":2681},"2024-10-03",146.34,147.42,146.78,{"symbol":5,"time":2683,"open":1529,"high":1437,"low":2684,"close":2685},"2024-10-02",146.4,147.73,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-01",149.77,150.02,147.48,148.19,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-30",151.8,152.52,149.54,150.51,{"symbol":5,"time":2699,"open":1356,"high":2700,"low":2701,"close":2370},"2024-09-27",153.51,151.47,{"symbol":5,"time":2703,"open":2704,"high":2501,"low":2432,"close":2705},"2024-09-26",154.19,152.82,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":1510,"close":2710},"2024-09-25",152.58,153.5,153.08,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2325,"close":2500},"2024-09-24",150.14,152.31,{"symbol":5,"time":2716,"open":1316,"high":2717,"low":2718,"close":1347},"2024-09-23",154.73,149.91,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2721},"2024-09-20",154.31,154.47,153.26,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2726,"close":2728},"2024-09-19",152.59,154.52,154.44,{"symbol":5,"time":2730,"open":2365,"high":2705,"low":2731,"close":1496},"2024-09-18",150.38,{"symbol":5,"time":2733,"open":2444,"high":2734,"low":2323,"close":2735},"2024-09-17",154.27,150.32,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2710,"close":2740},"2024-09-16",156.06,156.25,153.17,{"symbol":5,"time":2742,"open":1362,"high":2743,"low":1381,"close":2744},"2024-09-13",155.56,155.25,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":1887},"2024-09-12",151.33,153,151.04,{"symbol":5,"time":2751,"open":2427,"high":2752,"low":2307,"close":2753},"2024-09-11",151.4,151.13,{"symbol":5,"time":2755,"open":2756,"high":2417,"low":1512,"close":2757},"2024-09-10",150.96,150.79,{"symbol":5,"time":2759,"open":1358,"high":2359,"low":2760,"close":2757},"2024-09-09",149.97,{"symbol":5,"time":2762,"open":2763,"high":2763,"low":2764,"close":2765},"2024-09-06",153.33,150.17,150.53,{"symbol":5,"time":2767,"open":2768,"high":1898,"low":1454,"close":2444},"2024-09-05",151.94,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-04",151.41,151.97,150.08,151.76,{"symbol":5,"time":2776,"open":2777,"high":2349,"low":2777,"close":2778},"2024-09-03",150.06,151.68,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-30",151.84,152.29,149.34,150.61,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":1908,"close":2694},"2024-08-29",151.45,153.19,{"symbol":5,"time":2790,"open":2748,"high":2791,"low":2792,"close":2627},"2024-08-28",153.47,149.8,{"symbol":5,"time":2794,"open":2795,"high":2485,"low":2796,"close":2763},"2024-08-27",153.59,153.1,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-26",155.54,157.4,153.7,154.21,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":1317},"2024-08-23",163.56,163.6,153.37,{"symbol":5,"time":2809,"open":2810,"high":2373,"low":1361,"close":2695},"2024-08-22",153.8,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":1351,"close":2815},"2024-08-21",156.26,157.85,153.95,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":1506,"close":2818},"2024-08-20",147.7,148.25,{"symbol":5,"time":2821,"open":1520,"high":2822,"low":2823,"close":2275},"2024-08-19",148.39,146.86,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2275},"2024-08-16",147.19,147.89,146.15,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2418},"2024-08-15",144.8,147.87,144.48,{"symbol":5,"time":2835,"open":2522,"high":2555,"low":2836,"close":2837},"2024-08-14",140.2,141.34,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2198,"close":2842},"2024-08-13",141.05,141.92,141.65,{"symbol":5,"time":2844,"open":2231,"high":2845,"low":1631,"close":2019},"2024-08-12",141.16,{"symbol":5,"time":2847,"open":2848,"high":2260,"low":1855,"close":2849},"2024-08-09",139.13,139.64,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2178},"2024-08-08",137.4,139.4,136.64,{"symbol":5,"time":2856,"open":2857,"high":2657,"low":2858,"close":2859},"2024-08-07",138.17,136.16,136.33,{"symbol":5,"time":2861,"open":2862,"high":1644,"low":2863,"close":2864},"2024-08-06",135.84,135.53,136.98,{"symbol":5,"time":2866,"open":2867,"high":1982,"low":2868,"close":2869},"2024-08-05",138.36,135.52,136.06,{"symbol":5,"time":2871,"open":2872,"high":2639,"low":2029,"close":2873},"2024-08-02",143.59,140.24,{"symbol":5,"time":2875,"open":1420,"high":1420,"low":1947,"close":2876},"2024-08-01",142.98,{"symbol":5,"time":2878,"open":2879,"high":2606,"low":1860,"close":2880},"2024-07-31",143.38,143.23,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-30",142.22,143.29,141.81,142.75,{"symbol":5,"time":2888,"open":2889,"high":2023,"low":2890,"close":1598},"2024-07-29",141.43,139.65,{"symbol":5,"time":2892,"open":1945,"high":1841,"low":2893,"close":2250},"2024-07-26",140.42,{"symbol":5,"time":2895,"open":2547,"high":2896,"low":2551,"close":2897},"2024-07-25",143.31,141.11,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":1604,"close":2902},"2024-07-24",143.58,143.75,142.09,{"symbol":5,"time":2904,"open":2905,"high":2303,"low":2906,"close":2907},"2024-07-23",144.92,143.24,143.78,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2905},"2024-07-22",144.32,145.01,143.45,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-07-19",145,145.39,142.81,143.5,{"symbol":5,"time":2920,"open":2424,"high":2424,"low":2921,"close":2922},"2024-07-18",143.95,144.5,{"symbol":5,"time":2924,"open":2925,"high":2626,"low":2926,"close":2927},"2024-07-17",148.64,146.76,147.6,{"symbol":5,"time":2929,"open":1448,"high":2930,"low":2931,"close":2932},"2024-07-16",149.35,147.15,148.87,{"symbol":5,"time":2934,"open":1352,"high":2384,"low":2832,"close":1918},"2024-07-15",{"symbol":5,"time":2936,"open":2937,"high":1372,"low":1487,"close":2938},"2024-07-12",151.26,151.73,{"symbol":5,"time":2940,"open":2312,"high":1461,"low":2941,"close":1380},"2024-07-11",148.51,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2944,"close":2946},"2024-07-10",146.83,148.26,148.03,{"symbol":5,"time":2948,"open":2949,"high":2424,"low":2950,"close":2944},"2024-07-09",147.22,146.67,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":1415,"close":2955},"2024-07-08",146.21,146.98,146.69,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-05",144.24,145.86,144.02,145.55,{"symbol":5,"time":2963,"open":2616,"high":2831,"low":2964,"close":1414},"2024-07-03",143.79,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2616},"2024-07-02",145.25,146.14,144.19,{"symbol":5,"time":2971,"open":1444,"high":2972,"low":1592,"close":2611},"2024-07-01",146.28,{"symbol":5,"time":2974,"open":2617,"high":1546,"low":2271,"close":2975},"2024-06-28",145.32,{"symbol":5,"time":2977,"open":1472,"high":2978,"low":2979,"close":1545},"2024-06-27",148.42,145.96,{"symbol":5,"time":2981,"open":2982,"high":2315,"low":2418,"close":2983},"2024-06-26",148.16,148.74,{"symbol":5,"time":2985,"open":1460,"high":1460,"low":1340,"close":2986},"2024-06-25",148.46,{"symbol":5,"time":2988,"open":2718,"high":2718,"low":2989,"close":1563},"2024-06-24",148.34,{"symbol":5,"time":2991,"open":2992,"high":2631,"low":2993,"close":1564},"2024-06-21",148.4,147.62,{"symbol":5,"time":2995,"open":1472,"high":2318,"low":1419,"close":1431},"2024-06-20",{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-06-18",150,150.18,148.38,148.69,{"symbol":5,"time":3003,"open":2565,"high":3004,"low":2915,"close":2731},"2024-06-17",150.44,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":1540,"close":3009},"2024-06-14",145.65,146.63,145.93,{"symbol":5,"time":3011,"open":3012,"high":2640,"low":2259,"close":3007},"2024-06-13",144.53,{"symbol":5,"time":3014,"open":2556,"high":3015,"low":3016,"close":3017},"2024-06-12",145.5,143.42,144.39,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":1860,"close":3022},"2024-06-11",143.86,144.63,144.58,{"symbol":5,"time":3024,"open":3025,"high":2967,"low":3025,"close":1412},"2024-06-10",144.04,{"symbol":5,"time":3027,"open":3012,"high":3028,"low":3029,"close":3030},"2024-06-07",144.85,143.82,144.28,{"symbol":5,"time":3032,"open":3033,"high":2556,"low":2558,"close":3034},"2024-06-06",144.66,144.15,{"symbol":5,"time":3036,"open":3037,"high":2922,"low":1957,"close":3038},"2024-06-05",141.32,144.34,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":2522},"2024-06-04",141.26,142.88,139.75,{"symbol":5,"time":3045,"open":3046,"high":1630,"low":3047,"close":1938},"2024-06-03",139.48,139.38,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":2236},"2024-05-31",139.96,140.38,137.94,{"symbol":5,"time":3054,"open":2836,"high":1929,"low":1977,"close":2260},"2024-05-30",{"symbol":5,"time":3056,"open":1997,"high":3057,"low":3058,"close":1631},"2024-05-29",139.31,136.41,{"symbol":5,"time":3060,"open":3061,"high":2842,"low":3062,"close":3063},"2024-05-28",141.28,137.52,137.64,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":2512,"close":2261},"2024-05-24",141.86,145.18,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-05-23",132,132.86,130.45,131.86,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":1704,"close":3078},"2024-05-22",132.92,133.73,131.51,{"symbol":5,"time":3080,"open":3081,"high":1702,"low":3082,"close":3083},"2024-05-21",131.68,131.22,132.3,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":1704,"close":1733},"2024-05-20",131.72,132.35,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-05-17",134,134.29,132.16,132.33,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-05-16",133.56,135.47,132.56,134.34,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-05-15",133.19,134.17,132.75,133,{"symbol":5,"time":3107,"open":3103,"high":3108,"low":3092,"close":3071},"2024-05-14",134.88,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-13",134.61,135.87,133.41,133.6,{"symbol":5,"time":3116,"open":3117,"high":1987,"low":3118,"close":3119},"2024-05-10",134.87,133.31,133.48,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3076,"close":3117},"2024-05-09",133.05,135.04,{"symbol":5,"time":3125,"open":1727,"high":3126,"low":3127,"close":3128},"2024-05-08",132.83,131.03,132.76,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-07",132.79,133.37,131.42,131.58,{"symbol":5,"time":3136,"open":2045,"high":3137,"low":2045,"close":3138},"2024-05-06",132.52,132.48,{"symbol":5,"time":3140,"open":3141,"high":1669,"low":3141,"close":3142},"2024-05-03",128.02,130.84,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":2069},"2024-05-02",128.83,129.04,127.53,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-05-01",128.92,129.73,127.77,127.82,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":2075,"close":1694},"2024-04-30",130.71,130.97,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-04-29",133.3,133.49,130.18,131.06,{"symbol":5,"time":3165,"open":1733,"high":3166,"low":1733,"close":3167},"2024-04-26",134.3,133.61,{"symbol":5,"time":3169,"open":2052,"high":3170,"low":1703,"close":2156},"2024-04-25",133.17,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-04-24",132.18,133.39,131.92,132.61,{"symbol":5,"time":3178,"open":2169,"high":3103,"low":3179,"close":2068},"2024-04-23",132.98,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-04-22",134.45,134.69,133.06,133.77,{"symbol":5,"time":3187,"open":3188,"high":2169,"low":3189,"close":3190},"2024-04-19",131.8,131.28,133.34,{"symbol":5,"time":3192,"open":1658,"high":3193,"low":3194,"close":3188},"2024-04-18",134.18,131.6,{"symbol":5,"time":3196,"open":3197,"high":3197,"low":3198,"close":3131},"2024-04-17",134.92,132.06,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-04-16",133.68,134.68,133.08,133.83,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":2046,"close":3209},"2024-04-15",138.13,138.31,133.65,{"symbol":5,"time":3211,"open":1855,"high":2195,"low":3212,"close":3213},"2024-04-12",135.54,135.99,{"symbol":5,"time":3215,"open":3216,"high":2198,"low":1994,"close":2538},"2024-04-11",138.86,{"symbol":5,"time":3218,"open":3219,"high":2513,"low":1615,"close":3220},"2024-04-10",138.47,138.29,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":1976},"2024-04-09",141.5,142.56,139.11,{"symbol":5,"time":3227,"open":3228,"high":2569,"low":3229,"close":1944},"2024-04-08",138.85,138.67,{"symbol":5,"time":3231,"open":2231,"high":3232,"low":1817,"close":3233},"2024-04-05",140.57,139.53,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":1982},"2024-04-04",142.95,143.27,139.45,{"symbol":5,"time":3240,"open":3241,"high":2960,"low":1636,"close":2255},"2024-04-03",143.68,{"symbol":5,"time":3243,"open":3017,"high":3017,"low":1608,"close":3241},"2024-04-02",{"symbol":5,"time":3245,"open":3246,"high":1455,"low":3021,"close":3247},"2024-04-01",146.43,145.09,{"symbol":5,"time":3249,"open":1466,"high":3250,"low":1445,"close":2926},"2024-03-28",148.1,{"symbol":5,"time":3252,"open":1413,"high":3253,"low":1585,"close":2826},"2024-03-27",147.23,{"symbol":5,"time":3255,"open":1839,"high":3256,"low":1846,"close":3257},"2024-03-26",145.14,144.57,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-03-25",145.35,145.71,144.26,144.59,{"symbol":5,"time":3265,"open":1522,"high":1522,"low":1934,"close":3266},"2024-03-22",145.37,{"symbol":5,"time":3268,"open":1443,"high":1550,"low":3269,"close":2826},"2024-03-21",147.06,{"symbol":5,"time":3271,"open":2953,"high":3272,"low":2953,"close":2954},"2024-03-20",147.33,{"symbol":5,"time":3274,"open":2910,"high":3275,"low":3276,"close":3246},"2024-03-19",146.53,144.16,{"symbol":5,"time":3278,"open":3279,"high":1545,"low":3280,"close":2024},"2024-03-18",145.52,144.13,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3017,"close":3285},"2024-03-15",145.06,147.13,145.12,{"symbol":5,"time":3287,"open":3288,"high":1551,"low":3289,"close":3290},"2024-03-14",147.74,145.6,146.02,{"symbol":5,"time":3292,"open":2684,"high":2827,"low":3293,"close":3294},"2024-03-13",145.61,147.09,{"symbol":5,"time":3296,"open":3260,"high":2681,"low":2911,"close":1582},"2024-03-12",{"symbol":5,"time":3298,"open":3299,"high":3300,"low":2024,"close":3301},"2024-03-11",146.16,147.01,145.87,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-03-08",145.82,147.18,144.69,145.74,{"symbol":5,"time":3309,"open":3310,"high":2998,"low":3307,"close":3290},"2024-03-07",149.5,{"symbol":5,"time":3312,"open":3313,"high":2627,"low":2645,"close":3314},"2024-03-06",144.3,148.12,{"symbol":5,"time":3316,"open":3317,"high":1402,"low":1464,"close":2431},"2024-03-05",150.16,{"symbol":5,"time":3319,"open":2291,"high":3320,"low":3321,"close":3322},"2024-03-04",150.92,149.3,149.96,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":2313},"2024-03-01",148.73,150.1,148.35,{"symbol":5,"time":3329,"open":3330,"high":1886,"low":3331,"close":3332},"2024-02-29",151.05,148.7,148.96,{"symbol":5,"time":3334,"open":3335,"high":3330,"low":3336,"close":3337},"2024-02-28",149.48,149.27,150.45,{"symbol":5,"time":3339,"open":3000,"high":3340,"low":1576,"close":2328},"2024-02-27",149.86,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-02-26",148.21,149.07,147.14,147.84,{"symbol":5,"time":3348,"open":2818,"high":3349,"low":1534,"close":2946},"2024-02-23",149.61,{"symbol":5,"time":3351,"open":3352,"high":1419,"low":3353,"close":3354},"2024-02-22",145.42,144.9,146.9,{"symbol":5,"time":3356,"open":3256,"high":3357,"low":3358,"close":3359},"2024-02-21",145.59,143.7,144.82,{"symbol":5,"time":3361,"open":1587,"high":3362,"low":3029,"close":2610},"2024-02-20",144.97,{"symbol":5,"time":3364,"open":2675,"high":3365,"low":2917,"close":1587},"2024-02-16",145.45,{"symbol":5,"time":3367,"open":3368,"high":1585,"low":3369,"close":3017},"2024-02-15",145.2,143.77,{"symbol":5,"time":3371,"open":2272,"high":3372,"low":3373,"close":3374},"2024-02-14",145.57,143.52,144.49,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":2912,"close":2556},"2024-02-13",143.96,145.04,{"symbol":5,"time":3380,"open":3381,"high":1924,"low":3382,"close":3383},"2024-02-12",145.69,144.46,145.41,{"symbol":5,"time":3385,"open":1444,"high":1424,"low":3368,"close":3301},"2024-02-09",{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":1555},"2024-02-08",144.98,146.12,144.81,{"symbol":5,"time":3392,"open":3393,"high":1838,"low":3394,"close":3395},"2024-02-07",142.27,141.4,143.25,{"symbol":5,"time":3397,"open":3398,"high":3398,"low":3061,"close":1824},"2024-02-06",142.76,{"symbol":5,"time":3400,"open":1860,"high":1935,"low":3401,"close":2886},"2024-02-05",141.45,{"symbol":5,"time":3403,"open":1841,"high":3404,"low":3405,"close":3241},"2024-02-02",144.75,141.46,{"symbol":5,"time":3407,"open":3408,"high":2597,"low":1973,"close":3409},"2024-02-01",140.8,143.11,{"symbol":5,"time":3411,"open":2644,"high":3412,"low":3043,"close":3413},"2024-01-31",142.9,140.28,{"symbol":5,"time":3415,"open":1841,"high":3416,"low":3417,"close":1841},"2024-01-30",143.09,141.04,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":2897,"close":3422},"2024-01-29",141.41,143.05,142.94,{"symbol":5,"time":3424,"open":3405,"high":2654,"low":1834,"close":3425},"2024-01-26",141.76,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-01-25",140.07,141.12,139.86,140.81,{"symbol":5,"time":3433,"open":1866,"high":1976,"low":3434,"close":1998},"2024-01-24",138.4,{"symbol":5,"time":3436,"open":3228,"high":2221,"low":3437,"close":3438},"2024-01-23",137.35,138.88,{"symbol":5,"time":3440,"open":2014,"high":2588,"low":3441,"close":1855},"2024-01-22",137.43,{"symbol":5,"time":3443,"open":3444,"high":2566,"low":1643,"close":3445},"2024-01-19",137.86,137.63,{"symbol":5,"time":3447,"open":3448,"high":2184,"low":3449,"close":2523},"2024-01-18",135.22,135.06,{"symbol":5,"time":3451,"open":1643,"high":3452,"low":2005,"close":3453},"2024-01-17",136.99,135.6,{"symbol":5,"time":3455,"open":1612,"high":1985,"low":2222,"close":3456},"2024-01-16",137.08,{"symbol":5,"time":3458,"open":1618,"high":2523,"low":3459,"close":2237},"2024-01-12",136.04,{"symbol":5,"time":3461,"open":3462,"high":2211,"low":3463,"close":3464},"2024-01-11",135.73,134.98,136.77,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3453,"close":2170},"2024-01-10",136.17,137.02,{"symbol":5,"time":3470,"open":3471,"high":1804,"low":3472,"close":3473},"2024-01-09",134.65,134.28,135.9,{"symbol":5,"time":3475,"open":3476,"high":2186,"low":3477,"close":3478},"2024-01-08",134.5,134.36,135.81,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3476},"2024-01-05",135.27,136.18,134.44,{"symbol":5,"time":3485,"open":3486,"high":1659,"low":3487,"close":3481},"2024-01-04",134.77,134.62,{"symbol":5,"time":3489,"open":3490,"high":2206,"low":3491,"close":3486},"2024-01-03",137.78,134.76,{"symbol":5,"time":3493,"open":3494,"high":2519,"low":3495,"close":3496},"2024-01-02",137.49,137.22,137.68,{"symbol":5,"time":3498,"open":2206,"high":2178,"low":2206,"close":1961},"2023-12-29",{"symbol":5,"time":3500,"open":3444,"high":3501,"low":3502,"close":3503},"2023-12-28",138.5,137.3,138.2,{"symbol":5,"time":3505,"open":3468,"high":3506,"low":2162,"close":3507},"2023-12-27",137.55,137.41,{"symbol":5,"time":3509,"open":3510,"high":3494,"low":3511,"close":2042},"2023-12-26",136.35,136.01,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3212,"close":2058},"2023-12-22",135.57,136.65,{"symbol":5,"time":3517,"open":1730,"high":2191,"low":3123,"close":3518},"2023-12-21",135.88,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":1875,"close":3111},"2023-12-20",135.79,136.72,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3448,"close":3112},"2023-12-19",135.63,136.1,{"symbol":5,"time":3528,"open":3529,"high":3529,"low":3530,"close":3123},"2023-12-18",135.17,133.86,{"symbol":5,"time":3532,"open":3487,"high":3533,"low":3534,"close":3535},"2023-12-15",134.99,133.03,133.94,{"symbol":5,"time":3537,"open":3538,"high":3063,"low":3539,"close":3540},"2023-12-14",135.91,134.1,134.59,{"symbol":5,"time":3542,"open":3112,"high":2212,"low":3543,"close":3544},"2023-12-13",135.18,137.77,{"symbol":5,"time":3546,"open":3547,"high":2213,"low":3548,"close":3549},"2023-12-12",135.51,134.64,135.45,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3552,"close":3554},"2023-12-11",133.24,135.35,135.29,{"symbol":5,"time":3556,"open":3557,"high":3083,"low":1697,"close":3558},"2023-12-08",131.02,132.08,{"symbol":5,"time":3560,"open":3561,"high":3201,"low":3562,"close":1737},"2023-12-07",132.91,131.49,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3093,"close":3567},"2023-12-06",133.46,133.79,132.43,{"symbol":5,"time":3569,"open":3570,"high":3567,"low":3571,"close":3572},"2023-12-05",131.97,131.12,132.24,{"symbol":5,"time":3574,"open":3575,"high":3201,"low":3576,"close":3577},"2023-12-04",131.5,131.1,132.65,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2023-12-01",130.87,132.31,130.15,132.14,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":1684,"close":3588},"2023-11-30",129.33,130.52,130.38,{"symbol":5,"time":3590,"open":2059,"high":3072,"low":3591,"close":1877},"2023-11-29",128.99,{"symbol":5,"time":3593,"open":3571,"high":3189,"low":3594,"close":3595},"2023-11-28",129.83,130.3,{"symbol":5,"time":3597,"open":3598,"high":3575,"low":3599,"close":3600},"2023-11-27",130.75,130.51,131.09,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3600},"2023-11-24",130.61,131.99,130.42,{"symbol":5,"time":3607,"open":1710,"high":1800,"low":3608,"close":1795},"2023-11-22",130.23,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-11-21",129.78,130.94,128.26,130.72,{"symbol":5,"time":3616,"open":1677,"high":1697,"low":3613,"close":3617},"2023-11-20",129.43,{"symbol":5,"time":3619,"open":3620,"high":1800,"low":3621,"close":1677},"2023-11-17",127.12,126.71,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2023-11-16",123.27,123.93,119.73,120.15,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2023-11-15",124,124.84,123.47,123.97,{"symbol":5,"time":3635,"open":3630,"high":3636,"low":3637,"close":3638},"2023-11-14",125.86,123.86,124.8,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":2112},"2023-11-13",122.81,123.53,122.2,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-11-10",122.82,123.44,121.46,123.33,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2023-11-09",123.1,123.61,121.99,122.37,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-11-08",123.25,123.65,122.62,122.79,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-11-07",122.13,123.34,121.8,123.16,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2023-11-06",121.61,122.32,120.85,122.14,{"symbol":5,"time":3675,"open":3676,"high":3671,"low":3677,"close":3678},"2023-11-03",120.27,120.01,121.25,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3681,"close":3683},"2023-11-02",116.5,118.47,118.32,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-01",116.16,116.57,114.72,115.98,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-10-31",114.87,116.07,114.06,115.97,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-10-30",113.6,115.19,113.45,114.7,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-10-27",114.22,115.16,112.39,112.79,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-10-26",115.7,116.38,113.91,114.29,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-10-25",115.61,116.31,114.57,115.54,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3722,"close":3724},"2023-10-24",114.42,116.77,115.81,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-10-23",115.66,115.67,113.23,114.41,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3727},"2023-10-20",116.26,116.79,115.1,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3733},"2023-10-19",117.69,117.8,115.65,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-10-18",117.85,118.24,116.92,117.24,{"symbol":5,"time":3748,"open":3693,"high":3749,"low":3693,"close":3750},"2023-10-17",118.53,118,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3753,"close":3755},"2023-10-16",112.97,116.78,116.39,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-10-13",113.15,113.37,111.64,112.04,{"symbol":5,"time":3763,"open":3764,"high":3764,"low":3765,"close":3766},"2023-10-12",114.13,112.31,113.2,{"symbol":5,"time":3768,"open":3753,"high":3769,"low":3770,"close":3771},"2023-10-11",113.75,111.89,113.67,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-10-10",113.18,114,112.78,113.1,{"symbol":5,"time":3779,"open":3780,"high":3759,"low":3781,"close":3782},"2023-10-09",112.22,110.82,113.07,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-10-06",110.98,113.24,110.02,112.38,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-10-05",112.54,112.69,111.1,111.72,{"symbol":5,"time":3796,"open":3761,"high":3797,"low":3798,"close":3799},"2023-10-04",113.08,110.65,111.99,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-10-03",114.38,114.96,111.39,111.91,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-10-02",112.95,114.85,112.85,114.47,{"symbol":5,"time":3813,"open":3780,"high":3814,"low":3780,"close":3808},"2023-09-29",114.16,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-09-28",109.45,111.98,109.19,111.81,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-09-27",109.65,110.19,108.35,108.92,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-09-26",109.23,110.38,109.06,109.55,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-09-25",110.7,111.08,109.4,109.67,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-09-22",113.39,113.48,111.53,111.66,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-09-21",114.5,114.89,112.47,113.13,[3852,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3922,3927,3932,3937,3942,3947,3952,3955,3960,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4118,4123,4127,4132,4137,4141,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4204,4209,4214,4218,4223,4228,4232,4237,4242,4247,4252,4257,4262,4267,4271,4276,4281,4286,4290,4294,4299,4304,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4591,4596,4601,4606,4611,4616,4621,4626,4630,4635,4639,4644,4649,4654,4659,4664,4669,4673,4676,4681,4686,4690,4694,4697,4701,4705,4710,4713,4718,4723,4728,4733,4737,4742,4747,4751,4755,4759,4764,4769,4774,4778,4783,4787,4792,4797,4802,4807,4812,4816,4821,4826,4831,4836,4841,4846,4851,4856,4860,4864,4869,4872,4877,4882,4887,4892,4896,4898,4902,4907,4912,4916,4921,4925,4930,4935,4940,4943,4948,4953,4958,4963,4966,4971,4976,4981,4985,4990,4994,4999,5003,5008,5013,5018,5023,5028,5033,5038,5042,5046,5050,5055,5060,5065,5070,5075,5080,5085,5090,5095,5099,5104,5109,5114,5119,5123],{"symbol":3853,"time":26,"open":3854,"high":3855,"low":3856,"close":3857},"SPY",761.31,762,757.97,761.69,{"symbol":3853,"time":32,"open":3859,"high":3860,"low":3861,"close":3862},763.15,763.57,759.96,762.6,{"symbol":3853,"time":38,"open":3864,"high":3865,"low":3866,"close":3867},759.5,761.67,749.6,754.05,{"symbol":3853,"time":44,"open":3869,"high":3870,"low":3871,"close":3872},760.12,760.35,756.15,757.39,{"symbol":3853,"time":49,"open":3874,"high":3875,"low":3876,"close":3877},759,763.52,757.93,760.88,{"symbol":3853,"time":55,"open":3879,"high":3880,"low":3881,"close":3882},764.72,766.38,763.6,764.29,{"symbol":3853,"time":61,"open":3884,"high":3885,"low":3886,"close":3887},758.03,760.11,756.64,757.83,{"symbol":3853,"time":67,"open":3889,"high":3890,"low":3891,"close":3892},764.08,764.47,760.94,762.4,{"symbol":3853,"time":73,"open":3894,"high":3895,"low":3896,"close":3897},769.07,769.7,765.14,765.96,{"symbol":3853,"time":79,"open":3899,"high":3900,"low":3901,"close":3902},772.01,772.87,769,770.19,{"symbol":3853,"time":85,"open":3904,"high":3905,"low":3906,"close":3907},767.9,774.03,767.45,773.17,{"symbol":3853,"time":90,"open":3909,"high":3910,"low":3911,"close":3912},762.45,766.43,761.73,765.16,{"symbol":3853,"time":96,"open":3914,"high":3915,"low":3916,"close":3917},762.01,764.67,759.48,761.78,{"symbol":3853,"time":102,"open":3919,"high":3920,"low":3879,"close":3921},767.33,768,767.05,{"symbol":3853,"time":108,"open":3923,"high":3924,"low":3925,"close":3926},771.76,775.3,768.31,769.35,{"symbol":3853,"time":114,"open":3928,"high":3929,"low":3930,"close":3931},768.5,772.36,767.16,771.1,{"symbol":3853,"time":119,"open":3933,"high":3934,"low":3935,"close":3936},764.73,767.35,763.93,766.08,{"symbol":3853,"time":124,"open":3938,"high":3939,"low":3940,"close":3941},766.16,766.78,763.05,765.91,{"symbol":3853,"time":130,"open":3943,"high":3944,"low":3945,"close":3946},764.78,765.22,762.08,763.47,{"symbol":3853,"time":136,"open":3948,"high":3949,"low":3950,"close":3951},766.05,767.85,764.17,765.72,{"symbol":3853,"time":142,"open":3897,"high":3953,"low":3954,"close":3862},768.15,762.04,{"symbol":3853,"time":148,"open":3956,"high":3957,"low":3958,"close":3959},770.36,772.47,768.1,769.06,{"symbol":3853,"time":154,"open":3961,"high":3962,"low":3963,"close":3906},768.7,769.5,766.92,{"symbol":3853,"time":160,"open":3965,"high":3966,"low":3967,"close":3968},776.18,776.78,772.51,772.67,{"symbol":3853,"time":165,"open":3970,"high":3971,"low":3972,"close":3973},778.54,778.8,775.43,776.34,{"symbol":3853,"time":171,"open":3975,"high":3976,"low":3977,"close":3978},774.87,779.37,774.11,777.88,{"symbol":3853,"time":176,"open":3980,"high":3981,"low":3982,"close":3983},774.71,774.9,771.28,772.49,{"symbol":3853,"time":182,"open":3985,"high":3986,"low":3987,"close":3988},774.53,774.61,769.2,770.56,{"symbol":3853,"time":188,"open":3990,"high":3991,"low":3992,"close":3993},772.6,775.05,771.62,773.03,{"symbol":3853,"time":194,"open":3995,"high":3996,"low":3997,"close":3998},771.02,773.92,769.61,773.26,{"symbol":3853,"time":200,"open":4000,"high":4001,"low":4002,"close":4003},770.21,771.82,767.46,768.56,{"symbol":3853,"time":206,"open":4005,"high":4006,"low":4007,"close":4008},775.85,776.85,769.51,769.79,{"symbol":3853,"time":212,"open":4010,"high":4011,"low":4012,"close":4013},760.63,773.41,760.52,771.33,{"symbol":3853,"time":218,"open":4015,"high":4016,"low":4017,"close":4018},749.44,758.58,748.8,757.67,{"symbol":3853,"time":223,"open":4020,"high":4021,"low":4022,"close":4023},744.68,748.9,737.68,747.03,{"symbol":3853,"time":229,"open":4025,"high":4026,"low":4027,"close":4028},736.05,742.45,734.59,741.69,{"symbol":3853,"time":235,"open":4030,"high":4031,"low":4032,"close":4033},739.97,742.68,729.1,729.46,{"symbol":3853,"time":241,"open":4035,"high":4036,"low":4037,"close":4038},739.19,742.79,735.98,740.86,{"symbol":3853,"time":247,"open":4040,"high":4041,"low":4042,"close":4043},744.91,745.53,735.87,739.09,{"symbol":3853,"time":253,"open":4045,"high":4046,"low":4047,"close":4048},738.51,743.72,737.29,738.93,{"symbol":3853,"time":259,"open":4050,"high":4051,"low":4052,"close":4053},739.37,742.56,735.21,738.18,{"symbol":3853,"time":265,"open":4055,"high":4056,"low":4057,"close":4058},746.62,750.02,746.37,747.41,{"symbol":3853,"time":270,"open":4060,"high":4061,"low":4062,"close":4063},746.29,749.04,744.18,748.28,{"symbol":3853,"time":276,"open":4065,"high":4066,"low":4067,"close":4068},747.06,748.73,741.51,742.09,{"symbol":3853,"time":282,"open":4070,"high":4071,"low":4072,"close":4073},742.08,747.29,740.8,743.29,{"symbol":3853,"time":288,"open":4075,"high":4076,"low":4077,"close":4078},752.76,754.57,747.88,750.72,{"symbol":3853,"time":292,"open":4080,"high":4081,"low":4082,"close":4083},754.24,755.58,750.2,754.81,{"symbol":3853,"time":297,"open":4085,"high":4086,"low":4087,"close":4088},750.91,753.34,748.66,751.83,{"symbol":3853,"time":303,"open":4090,"high":4091,"low":4092,"close":4093},752.47,753.91,748,749.17,{"symbol":3853,"time":309,"open":4095,"high":4096,"low":4097,"close":4098},752.05,755.42,748.1,754.95,{"symbol":3853,"time":315,"open":4100,"high":4101,"low":4102,"close":4103},747.35,751.97,745.59,751.71,{"symbol":3853,"time":320,"open":4105,"high":4106,"low":4107,"close":4108},743.16,746.15,739.51,745.4,{"symbol":3853,"time":326,"open":4110,"high":4111,"low":4112,"close":4113},750.22,750.96,745.21,747.71,{"symbol":3853,"time":332,"open":4115,"high":4116,"low":4058,"close":4117},748.74,752.41,751.28,{"symbol":3853,"time":338,"open":4119,"high":4120,"low":4121,"close":4122},747.4,751.31,740.03,744.78,{"symbol":3853,"time":344,"open":4124,"high":4015,"low":4125,"close":4126},745,742.38,745.76,{"symbol":3853,"time":350,"open":4128,"high":4129,"low":4130,"close":4131},741.29,748.02,740.89,746.77,{"symbol":3853,"time":356,"open":4133,"high":4134,"low":4135,"close":4136},736.53,741.56,732.09,741,{"symbol":3853,"time":362,"open":4138,"high":4133,"low":4139,"close":4140},728.95,716.58,728.99,{"symbol":3853,"time":367,"open":4142,"high":4050,"low":4143,"close":4144},738.91,729.6,734.3,{"symbol":3853,"time":373,"open":4146,"high":4147,"low":4148,"close":4149},735.17,739.95,730.84,733.24,{"symbol":3853,"time":378,"open":4151,"high":4152,"low":4153,"close":4154},733.81,739.63,732.3,733.58,{"symbol":3853,"time":384,"open":4156,"high":4157,"low":4158,"close":4159},747.7,750.18,743.13,744.39,{"symbol":3853,"time":390,"open":4161,"high":4162,"low":4163,"close":4164},747.76,748.23,743.86,746.74,{"symbol":3853,"time":396,"open":4166,"high":4167,"low":4168,"close":4169},751.29,752.15,739.22,740.96,{"symbol":3853,"time":402,"open":4171,"high":4172,"low":4173,"close":4174},754.55,755.44,749.88,750.33,{"symbol":3853,"time":406,"open":4176,"high":4177,"low":4178,"close":4179},751.85,756.68,751.76,754.83,{"symbol":3853,"time":410,"open":4181,"high":4182,"low":4183,"close":4184},740.71,744.44,735.03,741.75,{"symbol":3853,"time":416,"open":4186,"high":4187,"low":4188,"close":4189},728.76,740,724.41,737.76,{"symbol":3853,"time":422,"open":4191,"high":4192,"low":4193,"close":4194},733.39,738.38,725.33,725.43,{"symbol":3853,"time":427,"open":4196,"high":4197,"low":4198,"close":4199},743.63,746.9,722.59,737.05,{"symbol":3853,"time":431,"open":4201,"high":4202,"low":4203,"close":4168},743.36,745.34,738.19,{"symbol":3853,"time":436,"open":4205,"high":4206,"low":4207,"close":4208},752.31,752.82,735.53,737.55,{"symbol":3853,"time":442,"open":4210,"high":4211,"low":4212,"close":4213},752.1,758.31,751.47,757.09,{"symbol":3853,"time":447,"open":4215,"high":4216,"low":4217,"close":4080},758.15,758.8,753.57,{"symbol":3853,"time":453,"open":4219,"high":4220,"low":4221,"close":4222},757.03,760.4,756.75,759.57,{"symbol":3853,"time":459,"open":4224,"high":4225,"low":4226,"close":4227},755.36,760.28,754.69,758.54,{"symbol":3853,"time":465,"open":4229,"high":4230,"low":4226,"close":4231},755.9,758.08,756.48,{"symbol":3853,"time":470,"open":4233,"high":4234,"low":4235,"close":4236},750.25,755.15,749.23,754.6,{"symbol":3853,"time":474,"open":4238,"high":4239,"low":4240,"close":4241},750.88,751.38,748.22,750.46,{"symbol":3853,"time":480,"open":4243,"high":4244,"low":4245,"close":4246},750.01,752.13,748.37,750.59,{"symbol":3853,"time":485,"open":4248,"high":4249,"low":4250,"close":4251},746.24,748.94,744.48,745.64,{"symbol":3853,"time":491,"open":4253,"high":4254,"low":4255,"close":4256},738.64,744.87,737.03,742.72,{"symbol":3853,"time":496,"open":4258,"high":4259,"low":4260,"close":4261},735.71,741.87,733.89,741.25,{"symbol":3853,"time":502,"open":4263,"high":4264,"low":4265,"close":4266},734.78,737.65,731.53,733.73,{"symbol":3853,"time":508,"open":4268,"high":4269,"low":4191,"close":4270},739.83,741.42,738.65,{"symbol":3853,"time":514,"open":4272,"high":4273,"low":4274,"close":4275},741.79,743.46,737.96,739.17,{"symbol":3853,"time":518,"open":4277,"high":4278,"low":4279,"close":4280},743.65,749.53,743.56,748.17,{"symbol":3853,"time":524,"open":4282,"high":4283,"low":4284,"close":4285},738.47,743.91,735.47,742.31,{"symbol":3853,"time":529,"open":4287,"high":4288,"low":4289,"close":4053},736.89,738.84,731.83,{"symbol":3853,"time":535,"open":4291,"high":4292,"low":4291,"close":4293},736.45,740.79,739.3,{"symbol":3853,"time":540,"open":4295,"high":4296,"low":4297,"close":4298},734.93,738.08,734.57,737.62,{"symbol":3853,"time":544,"open":4300,"high":4301,"low":4302,"close":4303},735.05,736.13,729.75,731.58,{"symbol":3853,"time":550,"open":4305,"high":4027,"low":4306,"close":4307},728.16,727.82,733.83,{"symbol":3853,"time":556,"open":4309,"high":4310,"low":4311,"close":4312},721.77,725.04,721.49,723.77,{"symbol":3853,"time":560,"open":4314,"high":4315,"low":4316,"close":4317},720.07,722.12,714.99,718.01,{"symbol":3853,"time":565,"open":4319,"high":4320,"low":4321,"close":4322},721.25,724.87,720.47,720.65,{"symbol":3853,"time":569,"open":4324,"high":4325,"low":4326,"close":4327},714.63,719.79,710.45,718.66,{"symbol":3853,"time":574,"open":4329,"high":4330,"low":4331,"close":4332},711,712.2,708.37,711.58,{"symbol":3853,"time":580,"open":4334,"high":4335,"low":4336,"close":4337},711.82,712.88,709.25,711.69,{"symbol":3853,"time":585,"open":4339,"high":4340,"low":4341,"close":4342},713.17,715.63,712.3,715.17,{"symbol":3853,"time":591,"open":4344,"high":4345,"low":4346,"close":4347},710.75,714.47,709.01,713.94,{"symbol":3853,"time":597,"open":4349,"high":4350,"low":4351,"close":4352},709.5,712.36,702.28,708.45,{"symbol":3853,"time":603,"open":4354,"high":4355,"low":4356,"close":4357},709.15,711.45,708.22,711.21,{"symbol":3853,"time":609,"open":4359,"high":4360,"low":4361,"close":4362},710.28,711.28,702.64,704.08,{"symbol":3853,"time":613,"open":4364,"high":4365,"low":4366,"close":4367},708.78,709.91,706.14,708.72,{"symbol":3853,"time":617,"open":4366,"high":4369,"low":4370,"close":4371},712.39,705.76,710.14,{"symbol":3853,"time":621,"open":4373,"high":4374,"low":4375,"close":4376},701.06,702.78,698.53,701.66,{"symbol":3853,"time":627,"open":4378,"high":4379,"low":4380,"close":4381},695.26,700.28,694.2,699.94,{"symbol":3853,"time":633,"open":4383,"high":4384,"low":4385,"close":4386},687.69,694.58,687.66,694.46,{"symbol":3853,"time":639,"open":4388,"high":4389,"low":4390,"close":4391},677.41,686.3,676.58,686.1,{"symbol":3853,"time":645,"open":4393,"high":4394,"low":4395,"close":4396},681.32,682.03,678.45,679.46,{"symbol":3853,"time":650,"open":4398,"high":4399,"low":4400,"close":4401},674.84,681.16,673.77,679.91,{"symbol":3853,"time":653,"open":4403,"high":4404,"low":4405,"close":4406},676.39,677.08,671.46,676.01,{"symbol":3853,"time":657,"open":4408,"high":4409,"low":4410,"close":4411},656.65,659.61,651.06,659.22,{"symbol":3853,"time":662,"open":4413,"high":4414,"low":4415,"close":4416},655.86,659.72,655.52,658.93,{"symbol":3853,"time":667,"open":4418,"high":4419,"low":4420,"close":4421},646.42,658.2,645.11,655.83,{"symbol":3853,"time":672,"open":4423,"high":4424,"low":4425,"close":4426},653.9,658.52,653,655.24,{"symbol":3853,"time":678,"open":4428,"high":4429,"low":4430,"close":4431},638.94,651.54,637.98,650.34,{"symbol":3853,"time":683,"open":4433,"high":4434,"low":4435,"close":4436},640.11,640.37,629.28,631.97,{"symbol":3853,"time":689,"open":4438,"high":4439,"low":4440,"close":4441},642.5,642.66,633.11,634.09,{"symbol":3853,"time":693,"open":4443,"high":4444,"low":4445,"close":4446},652.06,654.85,644.82,645.09,{"symbol":3853,"time":699,"open":4448,"high":4449,"low":4450,"close":4451},658.67,660.89,654.24,656.82,{"symbol":3853,"time":705,"open":4453,"high":4454,"low":4455,"close":4456},651.32,657.03,649.88,653.18,{"symbol":3853,"time":710,"open":4458,"high":4459,"low":4460,"close":4461},658.07,662.62,653.94,655.38,{"symbol":3853,"time":716,"open":4463,"high":4464,"low":4465,"close":4466},656.51,656.69,644.72,648.57,{"symbol":3853,"time":720,"open":4468,"high":4469,"low":4470,"close":4471},656.97,662.98,655.17,659.8,{"symbol":3853,"time":726,"open":4473,"high":4474,"low":4475,"close":4476},668.36,669.72,661.19,661.43,{"symbol":3853,"time":731,"open":4478,"high":4479,"low":4480,"close":4481},672.39,674.44,669.7,670.79,{"symbol":3853,"time":737,"open":4483,"high":4484,"low":4485,"close":4486},668.38,672.07,667.12,669.03,{"symbol":3853,"time":742,"open":4488,"high":4489,"low":4490,"close":4491},669.27,672.34,661.36,662.29,{"symbol":3853,"time":748,"open":4493,"high":4494,"low":4495,"close":4496},671.16,671.65,665.87,666.06,{"symbol":3853,"time":754,"open":4498,"high":4499,"low":4500,"close":4501},677.58,680.08,673.34,676.33,{"symbol":3853,"time":760,"open":4503,"high":4504,"low":4505,"close":4506},677.72,683.36,674.76,677.18,{"symbol":3853,"time":766,"open":4508,"high":4509,"low":4510,"close":4511},666.39,679.92,662.39,678.27,{"symbol":3853,"time":772,"open":4513,"high":4514,"low":4515,"close":4516},673.41,676.11,669.76,672.38,{"symbol":3853,"time":778,"open":4518,"high":4519,"low":4520,"close":4521},682.08,685.53,675.61,681.31,{"symbol":3853,"time":783,"open":4523,"high":4524,"low":4525,"close":4526},681.63,687.09,679.62,685.13,{"symbol":3853,"time":789,"open":4528,"high":4529,"low":4530,"close":4531},675.06,682.61,669.66,680.33,{"symbol":3853,"time":795,"open":4533,"high":4534,"low":4535,"close":4536},678.7,688.62,678.02,686.38,{"symbol":3853,"time":800,"open":4538,"high":4539,"low":4540,"close":4541},683.09,686.86,681.64,685.99,{"symbol":3853,"time":806,"open":4543,"high":4544,"low":4545,"close":4546},693.28,693.3,684.35,689.3,{"symbol":3853,"time":812,"open":4548,"high":4549,"low":4550,"close":4551},690.18,693.68,690.1,693.15,{"symbol":3853,"time":817,"open":4553,"high":4554,"low":4555,"close":4556},681.9,688.35,680,687.35,{"symbol":3853,"time":823,"open":4558,"high":4559,"low":4560,"close":4561},687.83,690,680.37,682.39,{"symbol":3853,"time":829,"open":4563,"high":4564,"low":4565,"close":4566},682.32,690.06,681.73,689.43,{"symbol":3853,"time":835,"open":4568,"high":4569,"low":4570,"close":4571},683.84,686.18,681.55,684.48,{"symbol":3853,"time":841,"open":4573,"high":4574,"low":4575,"close":4576},684.02,689.15,682.83,686.29,{"symbol":3853,"time":846,"open":4578,"high":4579,"low":4580,"close":4581},680.14,684.94,675.78,682.85,{"symbol":3853,"time":852,"open":4583,"high":4584,"low":4585,"close":4586},681.69,686.28,677.52,681.75,{"symbol":3853,"time":858,"open":4588,"high":4589,"low":4560,"close":4590},694.24,695.35,681.27,{"symbol":3853,"time":864,"open":4592,"high":4593,"low":4594,"close":4595},696.39,697.14,689.18,691.96,{"symbol":3853,"time":869,"open":4597,"high":4598,"low":4599,"close":4600},694.95,696.54,691.66,692.12,{"symbol":3853,"time":875,"open":4602,"high":4603,"low":4604,"close":4605},689.42,695.87,688.34,693.95,{"symbol":3853,"time":881,"open":4607,"high":4608,"low":4609,"close":4610},681.46,692.31,680.85,690.62,{"symbol":3853,"time":887,"open":4612,"high":4613,"low":4614,"close":4615},680.94,683.69,675.79,677.62,{"symbol":3853,"time":893,"open":4617,"high":4618,"low":4619,"close":4620},690.35,691.45,681.76,686.19,{"symbol":3853,"time":899,"open":4622,"high":4623,"low":4624,"close":4625},696.21,696.96,684.03,689.53,{"symbol":3853,"time":905,"open":4627,"high":4628,"low":4602,"close":4629},689.58,696.93,695.41,{"symbol":3853,"time":911,"open":4631,"high":4632,"low":4633,"close":4634},691.79,694.21,687.12,691.97,{"symbol":3853,"time":915,"open":4592,"high":4636,"low":4637,"close":4638},697.06,684.83,694.04,{"symbol":3853,"time":921,"open":4640,"high":4641,"low":4642,"close":4643},697.05,697.84,693.94,695.42,{"symbol":3853,"time":927,"open":4645,"high":4646,"low":4647,"close":4648},694.18,696.53,693.57,695.49,{"symbol":3853,"time":933,"open":4650,"high":4651,"low":4652,"close":4653},690.49,694.13,689.92,692.73,{"symbol":3853,"time":939,"open":4655,"high":4656,"low":4657,"close":4658},688.15,690.96,687.16,689.23,{"symbol":3853,"time":945,"open":4660,"high":4661,"low":4662,"close":4663},689.85,691.13,686.92,688.98,{"symbol":3853,"time":951,"open":4665,"high":4666,"low":4667,"close":4668},679.65,688.74,678.13,685.4,{"symbol":3853,"time":957,"open":4670,"high":4671,"low":4672,"close":4498},681.49,684.77,676.57,{"symbol":3853,"time":963,"open":4674,"high":4675,"low":4550,"close":4599},693.66,694.25,{"symbol":3853,"time":969,"open":4677,"high":4678,"low":4679,"close":4680},694.57,695.45,691.25,692.24,{"symbol":3853,"time":975,"open":4682,"high":4683,"low":4684,"close":4685},691,691.72,686.04,690.36,{"symbol":3853,"time":979,"open":4648,"high":4687,"low":4688,"close":4689},696.09,691.35,693.77,{"symbol":3853,"time":985,"open":4691,"high":4687,"low":4692,"close":4693},690.68,690.63,695.16,{"symbol":3853,"time":990,"open":4692,"high":4695,"low":4594,"close":4696},695.31,694.07,{"symbol":3853,"time":994,"open":4698,"high":4610,"low":4699,"close":4700},688.82,687.49,689.51,{"symbol":3853,"time":998,"open":4702,"high":4703,"low":4704,"close":4627},692.19,693.96,689.32,{"symbol":3853,"time":1003,"open":4706,"high":4707,"low":4708,"close":4709},687.93,692.32,687.78,691.81,{"symbol":3853,"time":1009,"open":4711,"high":4566,"low":4536,"close":4712},686.54,687.72,{"symbol":3853,"time":1014,"open":4714,"high":4715,"low":4716,"close":4717},685.71,686.87,679.82,683.17,{"symbol":3853,"time":1020,"open":4719,"high":4720,"low":4721,"close":4722},687.14,687.36,681.71,681.92,{"symbol":3853,"time":1026,"open":4724,"high":4725,"low":4726,"close":4727},687.45,688.56,686.58,687.01,{"symbol":3853,"time":1032,"open":4729,"high":4730,"low":4731,"close":4732},687.54,689.2,686.07,687.85,{"symbol":3853,"time":1037,"open":4734,"high":4599,"low":4735,"close":4736},690.64,689.27,690.31,{"symbol":3853,"time":1043,"open":4738,"high":4739,"low":4740,"close":4741},687.95,690.83,687.8,690.38,{"symbol":3853,"time":1049,"open":4743,"high":4744,"low":4745,"close":4746},683.92,688.2,683.87,687.96,{"symbol":3853,"time":1054,"open":4748,"high":4749,"low":4750,"close":4637},683.94,685.36,680.59,{"symbol":3853,"time":1060,"open":4752,"high":4753,"low":4754,"close":4750},676.59,681.09,676.47,{"symbol":3853,"time":1065,"open":4756,"high":4757,"low":4758,"close":4754},677.6,680.74,674.9,{"symbol":3853,"time":1071,"open":4760,"high":4761,"low":4762,"close":4763},679.89,680.44,671.2,671.4,{"symbol":3853,"time":1076,"open":4765,"high":4766,"low":4767,"close":4768},679.23,681.08,674.98,678.87,{"symbol":3853,"time":1082,"open":4770,"high":4771,"low":4772,"close":4773},685.74,685.76,679.25,680.73,{"symbol":3853,"time":1088,"open":4775,"high":4776,"low":4777,"close":4619},688.17,688.88,679.17,{"symbol":3853,"time":1094,"open":4779,"high":4780,"low":4781,"close":4782},685.14,689.25,682.17,689.17,{"symbol":3853,"time":1100,"open":4784,"high":4785,"low":4521,"close":4786},682.56,688.97,687.57,{"symbol":3853,"time":1105,"open":4788,"high":4789,"low":4790,"close":4791},683.15,685.39,682.59,683.04,{"symbol":3853,"time":1111,"open":4793,"high":4794,"low":4795,"close":4796},686.59,686.64,681.57,683.63,{"symbol":3853,"time":1117,"open":4798,"high":4799,"low":4800,"close":4801},685.47,688.39,684.58,685.69,{"symbol":3853,"time":1123,"open":4803,"high":4804,"low":4805,"close":4806},685.3,685.37,681.34,684.39,{"symbol":3853,"time":1129,"open":4808,"high":4809,"low":4810,"close":4811},680.57,684.91,679.69,683.89,{"symbol":3853,"time":1135,"open":4722,"high":4813,"low":4814,"close":4815},683.82,679.33,681.53,{"symbol":3853,"time":1141,"open":4817,"high":4818,"low":4819,"close":4820},678.81,682.99,678.74,680.27,{"symbol":3853,"time":1147,"open":4822,"high":4823,"low":4824,"close":4825},680.86,683.67,680.5,683.39,{"symbol":3853,"time":1151,"open":4827,"high":4828,"low":4829,"close":4830},677.63,681.7,676.72,679.68,{"symbol":3853,"time":1156,"open":4832,"high":4833,"low":4834,"close":4835},668.63,676.21,664.48,675.02,{"symbol":3853,"time":1162,"open":4837,"high":4838,"low":4839,"close":4840},662.69,670.06,661.59,668.73,{"symbol":3853,"time":1168,"open":4842,"high":4843,"low":4844,"close":4845},655.05,664.55,650.85,659.03,{"symbol":3853,"time":1174,"open":4847,"high":4848,"low":4849,"close":4850},672.91,675.56,651.89,652.53,{"symbol":3853,"time":1180,"open":4852,"high":4853,"low":4854,"close":4855},660.78,667.34,658.75,662.63,{"symbol":3853,"time":1185,"open":4857,"high":4858,"low":4413,"close":4859},662.1,665.12,660.08,{"symbol":3853,"time":1191,"open":4480,"high":4861,"low":4862,"close":4863},673.71,662.17,665.67,{"symbol":3853,"time":1197,"open":4865,"high":4866,"low":4867,"close":4868},665.38,675.66,663.27,671.93,{"symbol":3853,"time":1201,"open":4824,"high":4822,"low":4870,"close":4871},670.52,672.04,{"symbol":3853,"time":1207,"open":4873,"high":4874,"low":4875,"close":4876},684.79,684.96,680.95,683.38,{"symbol":3853,"time":1213,"open":4878,"high":4879,"low":4880,"close":4881},679.95,683.57,678.73,683,{"symbol":3853,"time":1219,"open":4883,"high":4884,"low":4885,"close":4886},677.24,682.18,675.03,681.44,{"symbol":3853,"time":1225,"open":4888,"high":4889,"low":4890,"close":4891},667.91,671.08,661.21,670.97,{"symbol":3853,"time":1231,"open":4754,"high":4893,"low":4894,"close":4895},677.38,668.72,670.31,{"symbol":3853,"time":1236,"open":4767,"high":4822,"low":4897,"close":4498},674.17,{"symbol":3853,"time":1240,"open":4514,"high":4899,"low":4900,"close":4901},679.96,674.58,675.24,{"symbol":3853,"time":1245,"open":4903,"high":4904,"low":4905,"close":4906},685.67,685.8,679.94,683.34,{"symbol":3853,"time":1251,"open":4908,"high":4909,"low":4910,"close":4911},685.04,685.08,679.24,682.06,{"symbol":3853,"time":1256,"open":4913,"high":4914,"low":4915,"close":4915},683.9,685.94,679.83,{"symbol":3853,"time":1261,"open":4917,"high":4918,"low":4919,"close":4920},688.72,689.7,682.87,687.39,{"symbol":3853,"time":1266,"open":4922,"high":4923,"low":4637,"close":4924},687.05,688.91,687.06,{"symbol":3853,"time":1272,"open":4926,"high":4927,"low":4928,"close":4929},682.73,685.54,682.12,685.24,{"symbol":3853,"time":1278,"open":4931,"high":4932,"low":4933,"close":4934},676.46,678.47,675.65,677.25,{"symbol":3853,"time":1284,"open":4936,"high":4937,"low":4938,"close":4939},668.12,672.71,667.8,671.76,{"symbol":3853,"time":1290,"open":4941,"high":4941,"low":4942,"close":4938},672,663.3,{"symbol":3853,"time":1296,"open":4944,"high":4945,"low":4946,"close":4947},671.44,672.99,669.98,671.29,{"symbol":3853,"time":1301,"open":4949,"high":4950,"low":4951,"close":4952},667.32,672.21,667.27,671.3,{"symbol":3853,"time":1307,"open":4954,"high":4955,"low":4956,"close":4957},659.5,665.76,658.14,664.39,{"symbol":3853,"time":1313,"open":4959,"high":4960,"low":4961,"close":4962},666.82,668.71,657.11,660.64,{"symbol":3853,"time":1319,"open":4959,"high":4964,"low":4416,"close":4965},670.23,665.17,{"symbol":3853,"time":1325,"open":4967,"high":4968,"low":4969,"close":4970},657.17,665.83,653.17,662.23,{"symbol":3853,"time":1331,"open":4972,"high":4973,"low":4974,"close":4975},660.65,665.13,659.77,663.04,{"symbol":3853,"time":1337,"open":4977,"high":4978,"low":4979,"close":4980},672.13,673.95,652.84,653.02,{"symbol":3853,"time":1343,"open":4982,"high":4983,"low":4984,"close":4493},673.53,673.94,669.21,{"symbol":3853,"time":1349,"open":4986,"high":4987,"low":4988,"close":4989},670.25,673.21,669.42,673.11,{"symbol":3853,"time":1355,"open":4991,"high":4945,"low":4992,"close":4993},672.54,667.67,669.12,{"symbol":3853,"time":1360,"open":4995,"high":4996,"low":4997,"close":4998},671.62,672.51,669.46,671.61,{"symbol":3853,"time":1366,"open":5000,"high":5001,"low":5002,"close":4984},669.99,672.68,668.16,{"symbol":3853,"time":1371,"open":5004,"high":5005,"low":5006,"close":5007},670.45,670.57,666.78,669.22,{"symbol":3853,"time":1377,"open":5009,"high":5010,"low":5011,"close":5012},663.17,669.37,663.06,668.45,{"symbol":3853,"time":1383,"open":5014,"high":5015,"low":5016,"close":5017},662.93,666.65,661.61,666.18,{"symbol":3853,"time":1389,"open":5019,"high":5020,"low":5021,"close":5022},664.36,665.28,661.86,663.68,{"symbol":3853,"time":1394,"open":5024,"high":5025,"low":5026,"close":5027},659.51,662.37,657.88,661.82,{"symbol":3853,"time":1400,"open":5029,"high":5030,"low":5031,"close":5032},657.94,659.41,654.41,658.05,{"symbol":3853,"time":1406,"open":5034,"high":5035,"low":5036,"close":5037},664.51,664.61,659.67,661.1,{"symbol":3853,"time":1411,"open":5039,"high":4853,"low":5040,"close":5041},666.72,661.98,663.21,{"symbol":3853,"time":1417,"open":5043,"high":5044,"low":4862,"close":5045},662.2,667.29,666.84,{"symbol":3853,"time":1423,"open":5047,"high":4843,"low":5048,"close":5049},662.33,660.37,663.7,{"symbol":3853,"time":1429,"open":5051,"high":5052,"low":5053,"close":5054},661.89,664.89,660.27,662.26,{"symbol":3853,"time":1435,"open":5056,"high":5057,"low":5058,"close":5059},660.01,661.72,654.3,659.18,{"symbol":3853,"time":1441,"open":5061,"high":5062,"low":5063,"close":5064},661.47,661.78,659.21,660,{"symbol":3853,"time":1447,"open":5066,"high":5067,"low":5068,"close":5069},659.64,661.04,659.34,660.91,{"symbol":3853,"time":1452,"open":5071,"high":5072,"low":5073,"close":5074},657.6,659.11,656.9,657.41,{"symbol":3853,"time":1457,"open":5076,"high":5077,"low":5078,"close":5079},654.18,658.33,653.59,657.63,{"symbol":3853,"time":1463,"open":5081,"high":5082,"low":5083,"close":5084},653.62,654.55,650.63,652.21,{"symbol":3853,"time":1469,"open":5086,"high":5087,"low":5088,"close":5089},648.97,650.86,647.22,650.33,{"symbol":3853,"time":1475,"open":5091,"high":5092,"low":5093,"close":5094},648.62,649.84,647.23,648.83,{"symbol":3853,"time":1480,"open":5096,"high":5084,"low":5097,"close":5098},651.48,643.33,647.24,{"symbol":3853,"time":1486,"open":5100,"high":5101,"low":5102,"close":5103},644.42,649.15,643.51,649.12,{"symbol":3853,"time":1492,"open":5105,"high":5106,"low":5107,"close":5108},642.67,644.21,640.46,643.74,{"symbol":3853,"time":1498,"open":5110,"high":5111,"low":5112,"close":5113},637.5,640.49,634.92,640.27,{"symbol":3853,"time":1503,"open":5115,"high":5116,"low":5117,"close":5118},647.47,647.84,643.14,645.05,{"symbol":3853,"time":1508,"open":5098,"high":5120,"low":5121,"close":5122},649.48,645.34,648.92,{"symbol":3853,"time":1514,"open":5124,"high":5125,"low":5100,"close":5126},644.57,647.37,646.63,[5128,5133,5137,5140,5143,5146,5149,5151,5153,5155,5157,5159,5161,5163,5165,5167,5169,5171,5173,5175,5177,5179,5180,5181,5183,5185,5187,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242],{"time":67,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5131,"datetime":5132},"False","BEARISH","MA","2026-09-09 00:00:00",{"time":136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5135,"datetime":5136},"BULLISH","RSI","2026-08-21 00:00:00",{"time":142,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5138,"datetime":5139},"BollingerBands","2026-08-20 00:00:00",{"time":154,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5141,"datetime":5142},"CCI","2026-08-18 00:00:00",{"time":160,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5145},"ADX","2026-08-17 00:00:00",{"time":176,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5148},"MACD","2026-08-12 00:00:00",{"time":182,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5135,"datetime":5150},"2026-08-11 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5131,"datetime":5152},"2026-07-29 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5138,"datetime":5154},"2026-07-28 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5141,"datetime":5156},"2026-07-17 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5158},"2026-07-16 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5160},"2026-07-13 00:00:00",{"time":315,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5131,"datetime":5162},"2026-07-09 00:00:00",{"time":338,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5164},"2026-07-02 00:00:00",{"time":367,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5141,"datetime":5166},"2026-06-25 00:00:00",{"time":378,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5168},"2026-06-23 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5131,"datetime":5170},"2026-06-09 00:00:00",{"time":442,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5131,"datetime":5172},"2026-06-04 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5174},"2026-06-01 00:00:00",{"time":470,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5176},"2026-05-28 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5178},"2026-05-22 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5141,"datetime":5178},{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5178},{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5135,"datetime":5182},"2026-05-14 00:00:00",{"time":524,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5184},"2026-05-13 00:00:00",{"time":535,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5138,"datetime":5186},"2026-05-11 00:00:00",{"time":535,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5141,"datetime":5186},{"time":597,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5189},"2026-04-23 00:00:00",{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5191},"2026-04-17 00:00:00",{"time":621,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5193},"2026-04-16 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5195},"2026-04-01 00:00:00",{"time":693,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5197},"2026-03-26 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5199},"2026-03-25 00:00:00",{"time":742,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5201},"2026-03-13 00:00:00",{"time":783,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5203},"2026-03-04 00:00:00",{"time":789,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5205},"2026-03-03 00:00:00",{"time":852,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5207},"2026-02-13 00:00:00",{"time":869,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5209},"2026-02-10 00:00:00",{"time":927,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5211},"2026-01-27 00:00:00",{"time":957,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5213},"2026-01-20 00:00:00",{"time":994,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5215},"2026-01-08 00:00:00",{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5217},"2026-01-05 00:00:00",{"time":1014,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5219},"2026-01-02 00:00:00",{"time":1065,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5221},"2025-12-18 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5223},"2025-11-21 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5225},"2025-11-18 00:00:00",{"time":1191,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5227},"2025-11-17 00:00:00",{"time":1201,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5229},"2025-11-13 00:00:00",{"time":1278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5231},"2025-10-24 00:00:00",{"time":1290,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5144,"datetime":5233},"2025-10-22 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5235},"2025-10-14 00:00:00",{"time":1343,"symbol":5,"current_signal":5129,"signal_change":23,"signal_type":5130,"trading_system":5147,"datetime":5237},"2025-10-09 00:00:00",{"time":1360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5144,"datetime":5239},"2025-10-06 00:00:00",{"time":1383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5141,"datetime":5241},"2025-09-30 00:00:00",{"time":1389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5134,"trading_system":5147,"datetime":5243},"2025-09-29 00:00:00",[5245,5251,5257,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5404,5410,5416,5422,5428,5434,5440,5446,5452,5458,5464,5470,5476,5482,5488,5494,5500,5506,5512,5518,5524,5530,5536,5542,5548,5554],{"symbol":5,"form":5246,"filingdate":678,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"10-K","rost-20260131.htm","0000745732-26-000006","https://www.sec.gov/Archives/edgar/data/745732/000074573226000006/rost-20260131.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000006/0000745732-26-000006-index.htm",{"symbol":5,"form":5252,"filingdate":789,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"8-K","rost-20260303.htm","0000745732-26-000003","https://www.sec.gov/Archives/edgar/data/745732/000074573226000003/rost-20260303.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000003/0000745732-26-000003-index.htm",{"symbol":5,"form":5258,"filingdate":1100,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"10-Q","rost-20251101.htm","0000745732-25-000061","https://www.sec.gov/Archives/edgar/data/745732/000074573225000061/rost-20251101.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000061/0000745732-25-000061-index.htm",{"symbol":5,"form":5252,"filingdate":1162,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"rost-20251119.htm","0000745732-25-000058","https://www.sec.gov/Archives/edgar/data/745732/000074573225000058/rost-20251119.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000058/0000745732-25-000058-index.htm",{"symbol":5,"form":5252,"filingdate":1174,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"rost-20251120.htm","0000745732-25-000055","https://www.sec.gov/Archives/edgar/data/745732/000074573225000055/rost-20251120.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000055/0000745732-25-000055-index.htm",{"symbol":5,"form":5258,"filingdate":1463,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"rost-20250802.htm","0000745732-25-000052","https://www.sec.gov/Archives/edgar/data/745732/000074573225000052/rost-20250802.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000052/0000745732-25-000052-index.htm",{"symbol":5,"form":5252,"filingdate":1498,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"rost-20250828.htm","0000745732-25-000049","https://www.sec.gov/Archives/edgar/data/745732/000074573225000049/rost-20250828.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000049/0000745732-25-000049-index.htm",{"symbol":5,"form":5252,"filingdate":1536,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"rost-20250821.htm","0000745732-25-000047","https://www.sec.gov/Archives/edgar/data/745732/000074573225000047/rost-20250821.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000047/0000745732-25-000047-index.htm",{"symbol":5,"form":5252,"filingdate":1741,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"rost-20250627.htm","0000745732-25-000036","https://www.sec.gov/Archives/edgar/data/745732/000074573225000036/rost-20250627.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000036/0000745732-25-000036-index.htm",{"symbol":5,"form":5258,"filingdate":1809,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"rost-20250503.htm","0000745732-25-000031","https://www.sec.gov/Archives/edgar/data/745732/000074573225000031/rost-20250503.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000031/0000745732-25-000031-index.htm",{"symbol":5,"form":5252,"filingdate":1863,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"rost-20250521.htm","0000745732-25-000026","https://www.sec.gov/Archives/edgar/data/745732/000074573225000026/rost-20250521.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000026/0000745732-25-000026-index.htm",{"symbol":5,"form":5252,"filingdate":1879,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"rost-20250522.htm","0000745732-25-000022","https://www.sec.gov/Archives/edgar/data/745732/000074573225000022/rost-20250522.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000022/0000745732-25-000022-index.htm",{"symbol":5,"form":5246,"filingdate":2072,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"rost-20250201.htm","0000745732-25-000010","https://www.sec.gov/Archives/edgar/data/745732/000074573225000010/rost-20250201.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000010/0000745732-25-000010-index.htm",{"symbol":5,"form":5252,"filingdate":2182,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"rost-20250304.htm","0000745732-25-000007","https://www.sec.gov/Archives/edgar/data/745732/000074573225000007/rost-20250304.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000007/0000745732-25-000007-index.htm",{"symbol":5,"form":5252,"filingdate":2225,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"rost-20250213.htm","0000745732-25-000003","https://www.sec.gov/Archives/edgar/data/745732/000074573225000003/rost-20250213.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000003/0000745732-25-000003-index.htm",{"symbol":5,"form":5258,"filingdate":2447,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"rost-20241102.htm","0000745732-24-000062","https://www.sec.gov/Archives/edgar/data/745732/000074573224000062/rost-20241102.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000062/0000745732-24-000062-index.htm",{"symbol":5,"form":5252,"filingdate":2511,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"rost-20241121.htm","0000745732-24-000059","https://www.sec.gov/Archives/edgar/data/745732/000074573224000059/rost-20241121.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000059/0000745732-24-000059-index.htm",{"symbol":5,"form":5252,"filingdate":2594,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"rost-20241028.htm","0000745732-24-000052","https://www.sec.gov/Archives/edgar/data/745732/000074573224000052/rost-20241028.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000052/0000745732-24-000052-index.htm",{"symbol":5,"form":5258,"filingdate":2751,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"rost-20240803.htm","0000745732-24-000050","https://www.sec.gov/Archives/edgar/data/745732/000074573224000050/rost-20240803.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000050/0000745732-24-000050-index.htm",{"symbol":5,"form":5252,"filingdate":2755,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"rost-20240909.htm","0000745732-24-000047","https://www.sec.gov/Archives/edgar/data/745732/000074573224000047/rost-20240909.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000047/0000745732-24-000047-index.htm",{"symbol":5,"form":5252,"filingdate":2809,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"rost-20240822.htm","0000745732-24-000041","https://www.sec.gov/Archives/edgar/data/745732/000074573224000041/rost-20240822.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000041/0000745732-24-000041-index.htm",{"symbol":5,"form":5258,"filingdate":3014,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"rost-20240504.htm","0000745732-24-000035","https://www.sec.gov/Archives/edgar/data/745732/000074573224000035/rost-20240504.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000035/0000745732-24-000035-index.htm",{"symbol":5,"form":5252,"filingdate":3056,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"rost-20240522.htm","0000745732-24-000026","https://www.sec.gov/Archives/edgar/data/745732/000074573224000026/rost-20240522.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000026/0000745732-24-000026-index.htm",{"symbol":5,"form":5252,"filingdate":3069,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"rost-20240523.htm","0000745732-24-000022","https://www.sec.gov/Archives/edgar/data/745732/000074573224000022/rost-20240523.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000022/0000745732-24-000022-index.htm",{"symbol":5,"form":5246,"filingdate":3243,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"rost-20240203.htm","0000745732-24-000009","https://www.sec.gov/Archives/edgar/data/745732/000074573224000009/rost-20240203.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000009/0000745732-24-000009-index.htm",{"symbol":5,"form":5252,"filingdate":3316,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"rost-20240305.htm","0000745732-24-000006","https://www.sec.gov/Archives/edgar/data/745732/000074573224000006/rost-20240305.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000006/0000745732-24-000006-index.htm",{"symbol":5,"form":5252,"filingdate":3411,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"rost-20240130.htm","0000745732-24-000003","https://www.sec.gov/Archives/edgar/data/745732/000074573224000003/rost-20240130.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000003/0000745732-24-000003-index.htm",{"symbol":5,"form":5258,"filingdate":3564,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"rost-20231028.htm","0000745732-23-000072","https://www.sec.gov/Archives/edgar/data/745732/000074573223000072/rost-20231028.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000072/0000745732-23-000072-index.htm",{"symbol":5,"form":5252,"filingdate":3623,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"rost-20231116.htm","0000745732-23-000068","https://www.sec.gov/Archives/edgar/data/745732/000074573223000068/rost-20231116.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000068/0000745732-23-000068-index.htm",{"symbol":5,"form":5252,"filingdate":3768,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"rost-20231011.htm","0000745732-23-000064","https://www.sec.gov/Archives/edgar/data/745732/000074573223000064/rost-20231011.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000064/0000745732-23-000064-index.htm",{"symbol":5,"form":5258,"filingdate":5399,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"2023-09-06","rost-20230729.htm","0000745732-23-000059","https://www.sec.gov/Archives/edgar/data/745732/000074573223000059/rost-20230729.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000059/0000745732-23-000059-index.htm",{"symbol":5,"form":5252,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2023-08-31","rost-20230829.htm","0000745732-23-000055","https://www.sec.gov/Archives/edgar/data/745732/000074573223000055/rost-20230829.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000055/0000745732-23-000055-index.htm",{"symbol":5,"form":5252,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2023-08-17","rost-20230817.htm","0000745732-23-000048","https://www.sec.gov/Archives/edgar/data/745732/000074573223000048/rost-20230817.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000048/0000745732-23-000048-index.htm",{"symbol":5,"form":5252,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2023-06-20","rost-20230619.htm","0000745732-23-000045","https://www.sec.gov/Archives/edgar/data/745732/000074573223000045/rost-20230619.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000045/0000745732-23-000045-index.htm",{"symbol":5,"form":5258,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2023-06-07","rost-20230429.htm","0000745732-23-000040","https://www.sec.gov/Archives/edgar/data/745732/000074573223000040/rost-20230429.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000040/0000745732-23-000040-index.htm",{"symbol":5,"form":5252,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2023-05-23","rost-20230517.htm","0000745732-23-000035","https://www.sec.gov/Archives/edgar/data/745732/000074573223000035/rost-20230517.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000035/0000745732-23-000035-index.htm",{"symbol":5,"form":5252,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-05-18","rost-20230518.htm","0000745732-23-000031","https://www.sec.gov/Archives/edgar/data/745732/000074573223000031/rost-20230518.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000031/0000745732-23-000031-index.htm",{"symbol":5,"form":5246,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2023-03-28","rost-20230128.htm","0000745732-23-000013","https://www.sec.gov/Archives/edgar/data/745732/000074573223000013/rost-20230128.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000013/0000745732-23-000013-index.htm",{"symbol":5,"form":5252,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-03-14","rost-20230308.htm","0000745732-23-000010","https://www.sec.gov/Archives/edgar/data/745732/000074573223000010/rost-20230308.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000010/0000745732-23-000010-index.htm",{"symbol":5,"form":5252,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-02-28","rost-20230228.htm","0000745732-23-000004","https://www.sec.gov/Archives/edgar/data/745732/000074573223000004/rost-20230228.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573223000004/0000745732-23-000004-index.htm",{"symbol":5,"form":5252,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-12-20","rost-20221216.htm","0000745732-22-000067","https://www.sec.gov/Archives/edgar/data/745732/000074573222000067/rost-20221216.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000067/0000745732-22-000067-index.htm",{"symbol":5,"form":5258,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2022-12-07","rost-20221029.htm","0000745732-22-000064","https://www.sec.gov/Archives/edgar/data/745732/000074573222000064/rost-20221029.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000064/0000745732-22-000064-index.htm",{"symbol":5,"form":5252,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-11-17","rost-20221117.htm","0000745732-22-000058","https://www.sec.gov/Archives/edgar/data/745732/000074573222000058/rost-20221117.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000058/0000745732-22-000058-index.htm",{"symbol":5,"form":5252,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2022-10-06","rost-20221003.htm","0000745732-22-000053","https://www.sec.gov/Archives/edgar/data/745732/000074573222000053/rost-20221003.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000053/0000745732-22-000053-index.htm",{"symbol":5,"form":5258,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2022-09-07","rost-20220730.htm","0000745732-22-000050","https://www.sec.gov/Archives/edgar/data/745732/000074573222000050/rost-20220730.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000050/0000745732-22-000050-index.htm",{"symbol":5,"form":5252,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2022-08-18","rost-20220818.htm","0000745732-22-000047","https://www.sec.gov/Archives/edgar/data/745732/000074573222000047/rost-20220818.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000047/0000745732-22-000047-index.htm",{"symbol":5,"form":5252,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2022-07-14","rost-20220711.htm","0000745732-22-000042","https://www.sec.gov/Archives/edgar/data/745732/000074573222000042/rost-20220711.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000042/0000745732-22-000042-index.htm",{"symbol":5,"form":5258,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2022-06-08","rost-20220430.htm","0000745732-22-000040","https://www.sec.gov/Archives/edgar/data/745732/000074573222000040/rost-20220430.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000040/0000745732-22-000040-index.htm",{"symbol":5,"form":5252,"filingdate":5507,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"2022-05-24","rost-20220518.htm","0000745732-22-000033","https://www.sec.gov/Archives/edgar/data/745732/000074573222000033/rost-20220518.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000033/0000745732-22-000033-index.htm",{"symbol":5,"form":5252,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2022-05-19","rost-20220519.htm","0000745732-22-000029","https://www.sec.gov/Archives/edgar/data/745732/000074573222000029/rost-20220519.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000029/0000745732-22-000029-index.htm",{"symbol":5,"form":5246,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2022-03-29","rost-20220129.htm","0000745732-22-000014","https://www.sec.gov/Archives/edgar/data/745732/000074573222000014/rost-20220129.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000014/0000745732-22-000014-index.htm",{"symbol":5,"form":5252,"filingdate":5525,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"2022-03-01","rost-20220301.htm","0000745732-22-000010","https://www.sec.gov/Archives/edgar/data/745732/000074573222000010/rost-20220301.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000010/0000745732-22-000010-index.htm",{"symbol":5,"form":5252,"filingdate":5531,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"2022-02-18","rost-20220217.htm","0000745732-22-000007","https://www.sec.gov/Archives/edgar/data/745732/000074573222000007/rost-20220217.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000007/0000745732-22-000007-index.htm",{"symbol":5,"form":5252,"filingdate":5537,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"2022-01-31","rost-20220128.htm","0000745732-22-000004","https://www.sec.gov/Archives/edgar/data/745732/000074573222000004/rost-20220128.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573222000004/0000745732-22-000004-index.htm",{"symbol":5,"form":5258,"filingdate":5543,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"2021-12-08","rost-20211030.htm","0000745732-21-000058","https://www.sec.gov/Archives/edgar/data/745732/000074573221000058/rost-20211030.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573221000058/0000745732-21-000058-index.htm",{"symbol":5,"form":5252,"filingdate":5549,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"2021-11-18","rost-20211118.htm","0000745732-21-000055","https://www.sec.gov/Archives/edgar/data/745732/000074573221000055/rost-20211118.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573221000055/0000745732-21-000055-index.htm",{"symbol":5,"form":5252,"filingdate":5555,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"2021-09-29","rost3959711-8k.htm","0001206774-21-002544","https://www.sec.gov/Archives/edgar/data/745732/000120677421002544/rost3959711-8k.htm","https://www.sec.gov/Archives/edgar/data/745732/000120677421002544/0001206774-21-002544-index.htm",[5561,5667,5681,5691,5704,5715,5727,5738,5745,5757,5767,5774,5785,5793,5806,5817,5826,5833,5841,5848,5859,5870],{"symbol":5,"accessionnumber":5562,"filingdate":32,"sec_url":5563,"tags":5564,"headline":5655,"summary":5656,"sector":5657,"industry":5658,"date_processed":5659,"impact_score":5660,"exhibits":5661,"isLocked":5666},"0000745732-26-000043","https://www.sec.gov/Archives/edgar/data/745732/000074573226000043/0000745732-26-000043-index.htm",{"events":5565},[5566,5567,5568,5569,5570,5571,5572,5573,5574,5575,5576,5577,5578,5579,5580,5581,5582,5583,5584,5585,5586,5587,5588,5589,5590,5591,5592,5593,5594,5595,5596,5597,5598,5599,5600,5601,5602,5603,5604,5605,5606,5607,5608,5609,5610,5611,5612,5613,5614,5615,5616,5617,5618,5619,5620,5621,5622,5623,5624,5625,5626,5627,5628,5629,5630,5631,5632,5633,5634,5635,5636,5637,5638,5639,5640,5641,5642,5643,5644,5645,5646,5647,5648,5649,5650,5651,5652,5653,5654],"Board Member Departure","Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Contract Extension","Executive Employment Agreement","Severance Agreement","Executive Compensation Detail","Key Executive Departure","Key Executive Appointment","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Ross Stores Announces Retirement of Director and Appointment of New Directors","Ross Stores, Inc. announced on September 11, 2026, that Ms. Sharon D. Garrett will retire from the Board of Directors effective October 1, 2026. The Board has appointed Ms. Shelley H. Bransten and Mr. Christian B. Johnson as new directors, effective on the same date. Both new directors are independent and will serve on the Audit Committee. The appointments increase the Board size to ten members.","Trade & Services","Retail-Family Clothing Stores","2026-09-17 20:04:44","HIGH",[5662],{"exhibit_number":5663,"htm_reference":5664,"full_url":5665},"EX-99.1","boardchanges-991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000043/boardchanges-991.htm",false,{"symbol":5,"accessionnumber":5668,"filingdate":142,"sec_url":5669,"tags":5670,"headline":5674,"summary":5675,"sector":5657,"industry":5658,"date_processed":5676,"impact_score":5660,"exhibits":5677,"isLocked":5666},"0000745732-26-000038","https://www.sec.gov/Archives/edgar/data/745732/000074573226000038/0000745732-26-000038-index.htm",{"events":5671},[5672,5673],"Earnings Beat","Raised Guidance","Ross Stores Reports Strong Second Quarter Sales and Earnings Results","Ross Stores, Inc. reported a 13% increase in total sales and a 10% increase in comparable store sales for the second quarter of fiscal 2026. The company's earnings per share were $2.66, which includes a $0.60 benefit from IEEPA tariff refunds. Ross Stores also raised its outlook for the second half of the fiscal year and increased its fiscal 2026 earnings per share projections to a range of $8.61 to $8.77.","2026-08-20 20:11:51",[5678],{"exhibit_number":5663,"htm_reference":5679,"full_url":5680},"q226exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000038/q226exhibit991.htm",{"symbol":5,"accessionnumber":5682,"filingdate":480,"sec_url":5683,"tags":5684,"headline":5686,"summary":5687,"sector":5657,"industry":5658,"date_processed":5688,"impact_score":5689,"exhibits":5690,"isLocked":5666},"0000745732-26-000027","https://www.sec.gov/Archives/edgar/data/745732/000074573226000027/0000745732-26-000027-index.htm",{"events":5685},[5567,5623,5624,5568,5569,5570,5571],"Ross Stores, Inc. Announces Election of Directors and Approval of Key Proposals at Annual Meeting","Ross Stores, Inc. held its Annual Meeting of Stockholders on May 20, 2026, where stockholders elected 9 directors for a one-year term. The meeting also saw the approval of the 2026 Equity Incentive Plan, an advisory vote on executive compensation, and the ratification of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending January 30, 2027.","2026-05-27 10:01:49","MEDIUM",[],{"symbol":5,"accessionnumber":5692,"filingdate":491,"sec_url":5693,"tags":5694,"headline":5697,"summary":5698,"sector":5657,"industry":5658,"date_processed":5699,"impact_score":5689,"exhibits":5700,"isLocked":5666},"0000745732-26-000025","https://www.sec.gov/Archives/edgar/data/745732/000074573226000025/0000745732-26-000025-index.htm",{"events":5695},[5672,5696,5644],"General Statement","Ross Stores Reports Strong Q1 2026 Results, Exceeding Guidance","Ross Stores, Inc. reported robust first quarter sales and earnings for fiscal 2026, with total sales increasing by 21% and earnings per share growing by 37% to $2.02. The company also provided solid guidance for the second quarter and increased its fiscal 2026 outlook. Additionally, Ross Stores repurchased 1.5 million shares of its common stock during the quarter under its authorized share repurchase program.","2026-05-21 20:03:40",[5701],{"exhibit_number":5663,"htm_reference":5702,"full_url":5703},"q126exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000025/q126exhibit991.htm",{"symbol":5,"accessionnumber":5254,"filingdate":789,"sec_url":5256,"tags":5705,"headline":5708,"summary":5709,"sector":5657,"industry":5658,"date_processed":5710,"impact_score":5660,"exhibits":5711,"isLocked":5666},{"events":5706},[5672,5610,5607,5696,5707],"New Debt Issued","Ross Stores Announces Strong Fiscal 2025 Results and New Repurchase Authorization","Ross Stores, Inc. reported strong financial results for its fiscal quarter and year ended January 31, 2026, with total sales for the fiscal year reaching a record $22.8 billion and earnings per share of $6.61. The company also announced a new two-year $2.55 billion stock repurchase authorization and a 10% increase in the quarterly cash dividend. For fiscal 2026, the company provided guidance for comparable store sales growth of 3% to 4% and earnings per share in the range of $7.02 to $7.36.","2026-03-03 21:03:41",[5712],{"exhibit_number":5663,"htm_reference":5713,"full_url":5714},"q4fy25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573226000003/q4fy25exhibit991.htm",{"symbol":5,"accessionnumber":5265,"filingdate":1162,"sec_url":5267,"tags":5716,"headline":5720,"summary":5721,"sector":5657,"industry":5658,"date_processed":5722,"impact_score":5660,"exhibits":5723,"isLocked":5666},{"5.02":5717,"7.01":5718,"9.01":5719},[5578,5566],[5634],[5654],"Michael Balmuth to Step Down as Ross Stores' Executive Chairman; K. Gunnar Bjorklund Appointed Successor","Ross Stores, Inc. announced that Michael Balmuth will step down as Executive Chairman on January 31, 2026, and retire from the Board concurrently. K. Gunnar Bjorklund, the current Lead Independent Director, will succeed him as Chairman, effective February 1, 2026. Balmuth will remain with the company as a Senior Advisor until March 31, 2026. The Board has also approved a reduction in authorized Board seats from eleven to ten.","2025-11-24 21:08:58",[5724],{"exhibit_number":5663,"htm_reference":5725,"full_url":5726},"balmuth-9912.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000058/balmuth-9912.htm",{"symbol":5,"accessionnumber":5270,"filingdate":1174,"sec_url":5272,"tags":5728,"headline":5731,"summary":5732,"sector":5657,"industry":5658,"date_processed":5733,"impact_score":5660,"exhibits":5734,"isLocked":5666},{"2.02":5729,"9.01":5730},[5672,5673],[5654],"Ross Stores Beats Earnings Estimates, Raises Guidance","Ross Stores, Inc. reported earnings per share of $1.58 for the third quarter of fiscal 2025, exceeding the expected $1.53 per share. The company's sales grew by 10% to $5.6 billion, and it raised its full-year earnings guidance to a range of $6.38 to $6.46 per share, up from $6.26 to $6.34 previously.","2025-11-20 21:03:42",[5735],{"exhibit_number":5663,"htm_reference":5736,"full_url":5737},"q325exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000055/q325exhibit991.htm",{"symbol":5,"accessionnumber":5280,"filingdate":1498,"sec_url":5282,"tags":5739,"headline":5741,"summary":5742,"sector":5657,"industry":5658,"date_processed":5743,"impact_score":5660,"exhibits":5744,"isLocked":5666},{"5.02":5740},[5580,5581,5593],"Ross Stores Appoints New CFO William Sheehan","Ross Stores, Inc. announced that Adam Orvos, the current Chief Financial Officer, is scheduled to retire on September 30, 2025. William Sheehan has been appointed as the new CFO, effective October 1, 2025. Sheehan has more than 34 years of financial experience in the retail industry and has served in various leadership roles within the company. His new employment agreement includes a base salary of $775,000 per year, an annual incentive cash bonus with a target of 75% of salary, and a restricted stock award with a notional value of $1,200,000. The agreement also includes provisions for severance benefits, reimbursement of estate planning costs, participation in benefit plans, and paid vacation days.","2025-09-02 20:19:41",[],{"symbol":5,"accessionnumber":5285,"filingdate":1536,"sec_url":5287,"tags":5746,"headline":5749,"summary":5750,"sector":5657,"industry":5658,"date_processed":5751,"impact_score":5752,"exhibits":5753,"isLocked":5666},{"2.02":5747,"9.01":5748},[5696],[5654],"Ross Stores Reports Q2 2025 Earnings, Updates Fiscal 2025 Guidance","Ross Stores, Inc. reported earnings per share of $1.56 on net income of $508 million for the second quarter of fiscal 2025, a slight decrease from $1.59 EPS on $527 million net income in the same period last year. The company repurchased 1.9 million shares of its common stock for $262 million during the quarter. Management provided guidance for the third and fourth quarters, projecting comparable store sales growth of 2% to 3% and earnings per share of $1.31 to $1.37 and $1.74 to $1.81, respectively. Full-year fiscal 2025 earnings per share guidance was updated to a range of $6.08 to $6.21, considering the anticipated impact from announced trade policies.","2025-08-22 15:59:56","LOW",[5754],{"exhibit_number":5663,"htm_reference":5755,"full_url":5756},"q225exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000047/q225exhibit991.htm",{"symbol":5,"accessionnumber":5290,"filingdate":1741,"sec_url":5292,"tags":5758,"headline":5763,"summary":5764,"sector":5657,"industry":5658,"date_processed":5765,"impact_score":5689,"exhibits":5766,"isLocked":5666},{"1.01":5759,"1.02":5761},[5760],"Financial Instrument Agreement",[5762],"Contract Termination","Ross Stores, Inc. Enters New Credit Agreement and Terminates Prior Agreement","Ross Stores, Inc. has entered into a new senior unsecured revolving Credit Agreement, the '2025 Credit Facility', on June 27, 2025. This facility replaces the company's previous credit agreement from February 2022 and provides up to $1.3 billion in borrowing availability. The new agreement, which includes a $300 million sublimit for standby letters of credit, expires in June 2030 and may be extended for up to two additional one-year periods. The prior credit facility was terminated as it was replaced by the new agreement.","2025-08-22 06:57:44",[],{"symbol":5,"accessionnumber":5300,"filingdate":1863,"sec_url":5302,"tags":5768,"headline":5770,"summary":5771,"sector":5657,"industry":5658,"date_processed":5772,"impact_score":5689,"exhibits":5773,"isLocked":5666},{"5.07":5769},[5622,5623,5624],"Ross Stores Holds Annual Meeting of Stockholders with Strong Approval on All Proposals","On May 21, 2025, Ross Stores, Inc. held its Annual Meeting of Stockholders by virtual meeting. The shareholders elected 11 directors for a one-year term, approved the advisory resolution on executive compensation, and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending January 31, 2026.","2025-08-22 17:51:43",[],{"symbol":5,"accessionnumber":5305,"filingdate":1879,"sec_url":5307,"tags":5775,"headline":5778,"summary":5779,"sector":5657,"industry":5658,"date_processed":5780,"impact_score":5689,"exhibits":5781,"isLocked":5666},{"2.02":5776,"9.01":5777},[5672],[5654],"Ross Stores Reports First Quarter Earnings and Provides Second Quarter Guidance","Ross Stores, Inc. reported earnings per share of $1.47 for the first quarter of 2025, slightly up from $1.46 in the prior year, with net income of $479 million. Sales were $5.0 billion with comparable store sales remaining flat. The company repurchased 2.0 million shares of common stock for $263 million during the quarter. For the second quarter, Ross Stores expects comparable store sales to increase by 1% to 3% and earnings per share to be between $1.40 and $1.55, impacted by potential tariff costs.","2025-08-22 18:41:00",[5782],{"exhibit_number":5663,"htm_reference":5783,"full_url":5784},"q125exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000022/q125exhibit991.htm",{"symbol":5,"accessionnumber":5315,"filingdate":2182,"sec_url":5317,"tags":5786,"headline":5789,"summary":5790,"sector":5657,"industry":5658,"date_processed":5791,"impact_score":5752,"exhibits":5792,"isLocked":5666},{"2.02":5787,"9.01":5788},[5696],[5654],"Ross Stores Reports Fiscal 2024 Results and Increases Quarterly Dividend","Ross Stores, Inc. reported earnings per share of $1.79 for the 13 weeks ended February 1, 2025, compared to $1.82 for the same period in 2024. The company announced a 10% increase in its quarterly cash dividend to $0.405 per share, payable on March 31, 2025. Net income for the period was $587 million, and sales were $5.9 billion. The company also provided guidance for the first quarter and full year of fiscal 2025, anticipating comparable store sales to be down 3% to flat and fiscal 2025 earnings per share to be between $5.95 and $6.55. The full press release is furnished as Exhibit 99.1.","2025-08-23 22:11:04",[],{"symbol":5,"accessionnumber":5320,"filingdate":2225,"sec_url":5322,"tags":5794,"headline":5799,"summary":5800,"sector":5657,"industry":5658,"date_processed":5801,"impact_score":5660,"exhibits":5802,"isLocked":5666},{"5.02":5795,"7.01":5796,"9.01":5797},[5580,5581],[5633],[5798],"No viable tag","Ross Stores Announces CFO Succession Plan","On February 20, 2025, Ross Stores, Inc. announced that Adam Orvos, the current Chief Financial Officer, plans to retire effective September 30, 2025. William Sheehan, currently the Group Senior Vice President, Finance, has been appointed as Deputy Chief Financial Officer and is expected to succeed Mr. Orvos as Chief Financial Officer on or about October 1, 2025. This transition is part of a planned succession strategy by the Company.","2025-11-11 23:44:40",[5803],{"exhibit_number":5663,"htm_reference":5804,"full_url":5805},"orvos-991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573225000003/orvos-991.htm",{"symbol":5,"accessionnumber":5330,"filingdate":2511,"sec_url":5332,"tags":5807,"headline":5810,"summary":5811,"sector":5657,"industry":5658,"date_processed":5812,"impact_score":5689,"exhibits":5813,"isLocked":5666},{"2.02":5808,"9.01":5809},[5672,5696],[5654],"Ross Stores Reports Q3 Earnings and Updates FY2024 Guidance","Ross Stores, Inc. reported Q3 2024 earnings per share (EPS) of $1.48, up from $1.33 in Q3 2023, with net income rising to $489 million from $447 million. Sales increased by 3% to $5.1 billion, and comparable store sales rose by 1%. For the first nine months of 2024, EPS was $4.53 on net earnings of $1.5 billion. Ross Stores updated its FY2024 guidance, projecting EPS to be in the range of $6.10 to $6.17, compared to $5.56 in FY2023. The company also disclosed stock repurchases totaling $262 million during Q3.","2025-11-27 23:38:29",[5814],{"exhibit_number":5663,"htm_reference":5815,"full_url":5816},"q324exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000059/q324exhibit991.htm",{"symbol":5,"accessionnumber":5335,"filingdate":2594,"sec_url":5337,"tags":5818,"headline":5822,"summary":5823,"sector":5657,"industry":5658,"date_processed":5824,"impact_score":5660,"exhibits":5825,"isLocked":5666},{"5.02":5819,"7.01":5820,"9.01":5821},[5579],[5633],[5654],"Ross Stores Appoints James G. Conroy as New CEO, Barbara Rentler to Transition to Advisory Role","Ross Stores, Inc. announced on October 28, 2024, that James G. Conroy will be appointed as its new Chief Executive Officer, effective February 2, 2025. Conroy, with over 25 years of retail experience, will first join the company as Chief Executive Officer-Elect on December 2, 2024, and will report to the Executive Chairman before transitioning to report directly to the Board upon becoming CEO. Current CEO Barbara Rentler will step down from her role on February 1, 2025, and move to an advisory position until March 31, 2027. Conroy's employment includes a comprehensive compensation package and relocation benefits.","2025-08-24 21:01:26",[],{"symbol":5,"accessionnumber":5345,"filingdate":2755,"sec_url":5347,"tags":5827,"headline":5829,"summary":5830,"sector":5657,"industry":5658,"date_processed":5831,"impact_score":5660,"exhibits":5832,"isLocked":5666},{"5.02":5828},[5579,5593,5595],"Ross Stores Announces Key Merchandising Leadership Promotions","Ross Stores, Inc. announced on September 10, 2024, the promotions of Karen Fleming and Karen Sykes to President and Chief Merchandising Officer roles within its key divisions. Karen Fleming will lead Ross Dress for Less, while Karen Sykes will lead dd's DISCOUNTS, both effective December 1, 2024. Both executives have extensive experience within the company and will continue to report to the Chief Executive Officer. The promotions include revised employment agreements detailing salary, bonus, and equity compensation, and are intended to strengthen the company's off-price strategies.","2025-08-23 22:35:24",[],{"symbol":5,"accessionnumber":5350,"filingdate":2809,"sec_url":5352,"tags":5834,"headline":5837,"summary":5838,"sector":5657,"industry":5658,"date_processed":5839,"impact_score":5660,"exhibits":5840,"isLocked":5666},{"2.02":5835,"9.01":5836},[5672,5673],[5654],"Ross Stores Reports Second Quarter Earnings and Updates Fiscal 2024 Guidance","Ross Stores, Inc. reported earnings per share of $1.59 for the second quarter of 2024, up from $1.32 in the same period last year. Total sales increased 7% to $5.3 billion. The company also provided guidance for the second half of 2024 and updated its fiscal 2024 outlook, citing cautious sales forecasting due to economic pressures on customers. Ross Stores repurchased 1.8 million shares of its common stock during the second quarter.","2025-08-23 21:03:50",[],{"symbol":5,"accessionnumber":5360,"filingdate":3056,"sec_url":5362,"tags":5842,"headline":5844,"summary":5845,"sector":5657,"industry":5658,"date_processed":5846,"impact_score":5689,"exhibits":5847,"isLocked":5666},{"5.07":5843},[5622,5624,5621],"Ross Stores, Inc. Holds Annual Meeting of Stockholders","Ross Stores, Inc. held its Annual Meeting of Stockholders on May 22, 2024, where stockholders voted on four proposals. All 11 director nominees were elected, the advisory vote on executive compensation was approved, the ratification of Deloitte & Touche LLP as the independent auditor was approved, and a stockholder proposal on reporting material value chain GHG emissions was rejected.","2025-08-22 22:42:19",[],{"symbol":5,"accessionnumber":5365,"filingdate":3069,"sec_url":5367,"tags":5849,"headline":5852,"summary":5853,"sector":5657,"industry":5658,"date_processed":5854,"impact_score":5689,"exhibits":5855,"isLocked":5666},{"2.02":5850,"9.01":5851},[5672,5696],[5654],"Ross Stores Reports Strong First Quarter Earnings","Ross Stores, Inc. reported earnings per share of $1.46 for the first quarter of 2024, up from $1.09 in the prior year, driven by an 8% increase in sales to $4.9 billion and improved operating margin of 12.2%. The company repurchased 1.9 million shares for $262 million under its new $2.1 billion authorization. Management provided guidance for the second quarter and updated fiscal 2024, projecting comparable store sales growth of 2% to 3% and earnings per share in the range of $5.79 to $5.98.","2025-08-22 22:05:50",[5856],{"exhibit_number":5663,"htm_reference":5857,"full_url":5858},"q124exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000022/q124exhibit991.htm",{"symbol":5,"accessionnumber":5375,"filingdate":3316,"sec_url":5377,"tags":5860,"headline":5863,"summary":5864,"sector":5657,"industry":5658,"date_processed":5865,"impact_score":5689,"exhibits":5866,"isLocked":5666},{"2.02":5861,"9.01":5862},[5672],[5654],"Ross Stores Reports Strong Earnings and Announces Stock Repurchase and Dividend Increase","Ross Stores, Inc. reported earnings per share of $1.82 for the 14 weeks ended February 3, 2024, up from $1.31 in the prior year. Net income rose to $610 million from $447 million. The company's Board of Directors approved a new two-year $2.1 billion stock repurchase authorization and a 10% increase in the quarterly cash dividend to $0.3675 per share, payable on March 29, 2024. For fiscal 2024, the company is planning same store sales to grow 2% to 3% with earnings per share projected to be $5.64 to $5.89.","2025-08-22 06:31:31",[5867],{"exhibit_number":5663,"htm_reference":5868,"full_url":5869},"q4fy23exhibit991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000006/q4fy23exhibit991.htm",{"symbol":5,"accessionnumber":5380,"filingdate":3411,"sec_url":5382,"tags":5871,"headline":5873,"summary":5874,"sector":5657,"industry":5658,"date_processed":5875,"impact_score":5689,"exhibits":5876,"isLocked":5666},{"5.02":5872},[5591,5583],"Ross Stores Promotes Karen Fleming to President and Chief Merchandising Officer of dd's DISCOUNTS","On January 30, 2024, Ross Stores, Inc. announced the promotion of Karen Fleming to President and Chief Merchandising Officer of dd's DISCOUNTS, effective April 1, 2024. Ms. Fleming, who has been with the company since 1999, will succeed Brian Morrow, who will transition to a consultant role. Her new role will involve directing all aspects of merchandising at dd's DISCOUNTS, reporting directly to Barbara Rentler, the Company's Chief Executive Officer. The promotion is part of an amended and extended employment agreement that includes a salary of not less than $900,000 per year, an annual incentive bonus with a target of 100% of salary, and a restricted stock award with a face value of $500,000, vesting 100% on March 23, 2029.","2025-08-22 01:22:23",[5877],{"exhibit_number":5663,"htm_reference":5878,"full_url":5879},"fleming-991.htm","https://www.sec.gov/Archives/edgar/data/745732/000074573224000003/fleming-991.htm",null,1789889837269]