[{"data":1,"prerenderedAt":6219},["ShallowReactive",2],{"company-overview-ULTA":3},{"company_profile":4,"ohlc":24,"spy":4231,"trading_signals":5486,"company_actions":5617,"filings_8k":5916,"report_history":6218,"insider_summary":6218,"filings_summary":6218,"financials_summary":6218,"institutional_summary":6218,"seo_links":6218},{"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},"ULTA","Ulta Beauty, Inc.","NASDAQ","XNGS","Consumer Cyclical","Specialty Retail",21382,"https://www.ulta.com","Ulta Beauty, Inc. is a specialty beauty retailer that offers a broad assortment of cosmetics, fragrance, skin care, hair care, bath and body products, beauty tools, and wellness items, along with salon services. The company operates through a large network of stores and digital channels, creating an all-in-one shopping model for consumers seeking mass-market, prestige, and private-label beauty brands. Its business also includes professional salon offerings such as hair, brow, and skin services, which extend its role beyond product retail into personal care services. Ulta Beauty serves individual shoppers across the United States and selected international markets through subsidiaries, joint ventures, and franchise partnerships. Headquartered in Bolingbrook, Illinois, Ulta Beauty is a prominent participant in the beauty and personal care retail sector, known for combining product assortment, services, and convenience in a single format.","Common Stock","Ms. Kecia L. Steelman","1000 Remington Boulevard","Bolingbrook",60440,"IL","United States","630 410 4800","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,138,144,150,156,161,167,173,179,184,190,196,202,208,214,219,225,230,236,242,248,254,260,266,272,278,284,290,296,302,308,314,320,326,332,338,344,350,356,362,367,373,379,385,391,397,403,409,415,419,425,429,434,439,445,451,457,462,468,474,480,486,492,498,503,508,514,520,526,532,537,543,549,555,561,567,573,578,583,589,595,601,607,613,619,625,631,637,643,648,654,660,665,671,677,683,689,695,701,707,713,718,724,730,736,742,748,754,759,765,769,774,779,785,791,797,803,809,815,821,827,833,839,845,851,857,863,869,875,881,887,893,899,904,910,916,920,925,930,935,940,945,951,957,963,969,974,980,985,990,996,1002,1008,1014,1020,1026,1031,1037,1043,1049,1054,1058,1064,1070,1076,1082,1087,1093,1099,1105,1111,1117,1122,1127,1133,1139,1145,1151,1156,1162,1168,1174,1180,1186,1192,1198,1204,1210,1215,1220,1226,1232,1238,1242,1247,1253,1258,1264,1270,1276,1282,1287,1291,1296,1302,1307,1313,1319,1325,1330,1335,1339,1345,1351,1357,1363,1368,1373,1379,1385,1391,1396,1402,1408,1413,1419,1424,1429,1435,1440,1445,1451,1456,1462,1467,1473,1479,1485,1491,1496,1502,1508,1513,1518,1524,1530,1535,1540,1545,1549,1554,1559,1564,1569,1574,1580,1585,1589,1594,1599,1605,1611,1617,1623,1628,1633,1638,1644,1648,1653,1659,1665,1671,1676,1682,1688,1693,1699,1705,1711,1717,1723,1727,1733,1739,1745,1751,1757,1763,1768,1774,1780,1785,1791,1795,1801,1806,1812,1818,1824,1830,1836,1841,1847,1852,1857,1863,1866,1871,1877,1883,1889,1895,1900,1906,1912,1918,1923,1928,1934,1940,1946,1952,1958,1964,1970,1976,1982,1988,1994,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2161,2167,2173,2179,2185,2191,2197,2203,2209,2215,2221,2227,2233,2238,2244,2250,2256,2262,2268,2274,2279,2285,2291,2296,2302,2308,2314,2320,2326,2332,2338,2344,2350,2355,2361,2367,2373,2379,2383,2388,2394,2400,2405,2411,2417,2423,2429,2434,2439,2443,2449,2455,2461,2467,2472,2477,2483,2489,2495,2501,2507,2512,2517,2523,2529,2535,2541,2546,2551,2557,2563,2569,2575,2581,2586,2592,2598,2604,2610,2616,2622,2628,2633,2639,2645,2651,2655,2661,2666,2672,2678,2684,2689,2695,2701,2707,2713,2719,2725,2731,2737,2743,2749,2754,2760,2765,2771,2777,2782,2788,2793,2799,2804,2809,2813,2819,2825,2830,2836,2841,2847,2853,2859,2863,2868,2873,2879,2885,2890,2895,2900,2906,2911,2916,2921,2926,2931,2937,2942,2948,2953,2959,2964,2970,2976,2981,2986,2991,2996,3000,3005,3011,3017,3023,3029,3035,3041,3047,3053,3059,3065,3070,3074,3080,3086,3092,3097,3102,3107,3112,3118,3124,3130,3136,3141,3146,3152,3158,3164,3168,3173,3178,3184,3189,3195,3200,3206,3212,3217,3223,3228,3234,3240,3245,3250,3256,3262,3268,3274,3279,3284,3289,3294,3300,3305,3310,3316,3321,3325,3330,3334,3339,3345,3351,3356,3362,3365,3370,3375,3380,3386,3390,3395,3400,3405,3409,3415,3420,3425,3430,3435,3440,3445,3451,3457,3463,3468,3474,3480,3486,3492,3498,3504,3510,3514,3518,3524,3529,3533,3539,3545,3551,3556,3560,3565,3571,3577,3583,3589,3595,3601,3607,3612,3618,3623,3628,3631,3637,3642,3648,3654,3660,3665,3669,3675,3681,3687,3693,3699,3704,3709,3715,3720,3726,3732,3738,3744,3749,3754,3760,3766,3772,3777,3783,3788,3794,3800,3806,3812,3818,3823,3828,3833,3839,3845,3850,3856,3862,3868,3873,3879,3884,3889,3895,3900,3906,3912,3917,3922,3927,3932,3937,3943,3949,3954,3960,3966,3972,3978,3984,3989,3993,3999,4004,4010,4016,4022,4028,4034,4038,4043,4049,4055,4059,4064,4069,4074,4080,4086,4091,4095,4099,4105,4110,4114,4120,4125,4131,4135,4141,4146,4151,4157,4162,4167,4172,4177,4183,4188,4193,4199,4204,4209,4214,4219,4225],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",543.8,547.58,536.68,540.98,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",539.98,547.5,539.31,543.73,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",541.15,542.14,529.01,530.52,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",554.2,555.59,537.75,544.32,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",544.94,552.67,537.26,548.65,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",541.17,547.08,531.56,546.78,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",537.4,542.8,530.8,535.63,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",543.89,550.06,540.01,541.86,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",563,564.84,541.82,549.23,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",555.07,566.87,553.42,564.12,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",559.27,568.44,549.62,557.11,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",545.68,559.76,545.01,551.74,{"symbol":5,"time":98,"open":99,"high":100,"low":99,"close":101},"2026-09-01",527.84,551.96,545.66,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",521.1,543.58,518.95,537.1,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",542,542.54,503.05,517.5,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",536.07,543.29,526.95,540.1,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",535.21,546.51,529.03,543.19,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",533.8,537.95,526.07,537.22,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",528.81,540.99,526.74,538.76,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",517.61,529.66,513.59,521.46,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",522.01,526.78,513.58,515.14,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",520.11,542.39,517.56,527.85,{"symbol":5,"time":157,"open":158,"high":159,"low":158,"close":160},"2026-08-18",496.75,524.8,516.74,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",506.27,507.49,493.11,493.33,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",515.48,517.53,506.97,510.75,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",531.89,534.27,512.2,515.57,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":175},"2026-08-12",537.99,539.74,530.62,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",546,553.18,540.3,541.35,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",560.99,561.5,545.92,548.66,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",538.85,566.73,537.92,565.15,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",539.61,543.96,536.51,538.79,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",547.13,550.77,535.29,539.47,{"symbol":5,"time":215,"open":216,"high":217,"low":216,"close":218},"2026-08-04",526.39,546.13,543.86,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",519.31,535.26,516.43,534.41,{"symbol":5,"time":226,"open":227,"high":227,"low":228,"close":229},"2026-07-31",516.37,506.21,512.83,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",507.19,517.27,505,516.73,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",501.82,516.83,497.06,508.09,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",488.09,503.42,486.26,501.52,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",480.2,484.6,474.46,480.51,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",476.18,481.01,471.76,475.36,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",479.81,483.5,473.68,477.96,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",491.4,493.04,479.53,483.52,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",485.38,494.64,482.79,489.47,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",489,490,475.61,488.08,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",479.15,492.94,475.53,479.57,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",469.04,481.75,465.78,478.86,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",465.42,474.48,462.76,466.14,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",471.83,477,461.08,469.12,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",474,482.98,471.2,473.33,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",463.83,470.7,461.25,469.2,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",453.81,461.99,448.32,460.24,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",450.03,458.39,445,455.11,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",460.84,461.5,451.38,453.78,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",452.96,456.92,449.19,452.49,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",454.22,461.47,451.29,461.33,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",450.5,456.91,445.5,454.78,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",456.2,457.95,443.6,450.98,{"symbol":5,"time":363,"open":364,"high":281,"low":365,"close":366},"2026-06-29",485.49,458.21,459.12,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",489.19,493.98,482.95,488.45,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",479.73,489.98,479,485.52,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",465.9,481.74,459,478.93,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",465.28,468.49,458.89,459.33,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",459.13,468.68,456.02,465.06,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",454,459.29,449.01,456.13,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",463.32,467.35,448.57,450.75,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",472.25,475.98,463.33,463.68,{"symbol":5,"time":416,"open":377,"high":377,"low":417,"close":418},"2026-06-15",463.77,471.65,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",480.87,482.1,465.31,467.74,{"symbol":5,"time":426,"open":317,"high":427,"low":317,"close":428},"2026-06-11",482.31,476.42,{"symbol":5,"time":430,"open":431,"high":432,"low":307,"close":433},"2026-06-10",477.9,482.2,470.75,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":431},"2026-06-09",463.55,481.13,463.2,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",466.36,469.49,462.33,462.8,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",466.99,473.21,461,467.07,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",478.57,480.18,458.7,462.52,{"symbol":5,"time":458,"open":459,"high":459,"low":460,"close":461},"2026-06-03",478.74,460.65,471.21,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",500.02,502.7,492.34,494.87,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",504.61,510.64,496.54,500.77,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",513.96,515.83,507,508.85,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",505.01,521.78,502.13,520.15,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",518.99,527,506.6,507.35,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",518.01,519.55,510.31,516.04,{"symbol":5,"time":499,"open":490,"high":500,"low":501,"close":502},"2026-05-22",518,505.06,515.04,{"symbol":5,"time":504,"open":505,"high":506,"low":505,"close":507},"2026-05-21",488.34,504.52,504.05,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",481.83,495,475.41,493.12,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",475.33,487.72,469,481.56,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",490.74,499.76,477.15,479.87,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",496.03,503.5,492.49,494.28,{"symbol":5,"time":533,"open":534,"high":535,"low":534,"close":536},"2026-05-14",492.6,503.68,498.28,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",499.2,500,487.44,492.15,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",509.02,511.47,493.26,505.2,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",523.52,524.37,508.94,511.98,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",529.55,530.05,519.07,521.58,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",536.36,540.11,524.33,526.53,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",537.54,543.21,530.97,535.1,{"symbol":5,"time":574,"open":575,"high":576,"low":489,"close":577},"2026-05-05",532.28,537,532.53,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":500},"2026-05-04",529.38,532.57,517.18,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",540,541.08,530.74,531.95,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",533.62,541.39,531.78,537.48,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",535,536.17,524,530.23,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",541,544.12,534.36,538.15,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",553.68,558.58,531.01,539.66,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",563.74,565,552.2,558.55,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",566.04,566.09,551.71,564.44,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",572.37,578.63,557.5,563.91,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",573.63,576.59,565.74,570.16,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",559,573.77,553.36,572.24,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":641},"2026-04-17",543.91,560.95,543.38,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",542.6,548.86,537.18,539.44,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",533.47,542.18,531,539.14,{"symbol":5,"time":661,"open":662,"high":117,"low":663,"close":664},"2026-04-14",530.63,527.16,533.09,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",520.4,528.1,517.95,526.76,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",531.73,532.52,512.91,520.38,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-09",529.94,547,528.17,532.79,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-08",543,547.49,520.08,532.82,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",539.29,542.61,530.53,532.23,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",537.98,542.79,529.98,542.65,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",528.56,538.27,525.22,537.39,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",526.86,541.25,526.69,536.61,{"symbol":5,"time":714,"open":715,"high":124,"low":716,"close":717},"2026-03-31",516.22,514.07,522.71,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-30",514.8,520,506.4,510.09,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-27",517.62,524.1,509.44,510.34,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",524.81,532,520.95,521.64,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",524.35,533.44,521,526.14,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",512.42,517.43,499.32,515.22,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",531.96,535.61,514.51,516.11,{"symbol":5,"time":755,"open":756,"high":585,"low":757,"close":758},"2026-03-20",533.57,524.85,529.97,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-19",517.39,535.38,516.46,534.1,{"symbol":5,"time":766,"open":221,"high":756,"low":767,"close":768},"2026-03-18",519.25,520.65,{"symbol":5,"time":770,"open":771,"high":224,"low":772,"close":773},"2026-03-17",518.68,518.6,523.07,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":160},"2026-03-16",532.92,542.84,516.03,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-13",566.28,579.45,534.69,535.72,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-12",652.02,655.2,622.3,624.7,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-11",646.29,657.32,643.1,652.65,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-10",635.57,653.88,631.45,647.23,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-09",633.28,642.5,615,642.22,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-06",646.23,651.15,637.37,646.34,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-05",657.9,668.71,644.15,653.64,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-04",673.86,677.3,659.79,661.34,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-03",660.47,671.47,655.65,668.95,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-02",680.83,682.51,666.46,677,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-27",686.88,702.53,682.47,684.79,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-26",688.23,699.2,684.59,695.63,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",687.2,692,677.31,684.27,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",676.17,690.37,674.48,686.44,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",676.65,682.49,663.52,669.87,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",684.49,694.1,672.67,682.89,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-19",682.01,695.78,680.94,692.79,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-18",700.1,714.97,685.5,689.42,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-17",690.76,707.25,686.86,706.82,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",666.96,690,660,683.4,{"symbol":5,"time":900,"open":896,"high":901,"low":902,"close":903},"2026-02-12",693.75,664.95,667.18,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-11",686.82,695,682.03,683.05,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-10",696.25,697.39,678.16,679.28,{"symbol":5,"time":917,"open":896,"high":918,"low":919,"close":912},"2026-02-09",700.81,689,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":860},"2026-02-06",681.27,692.6,677.48,{"symbol":5,"time":926,"open":927,"high":919,"low":928,"close":929},"2026-02-05",678.64,671.68,677.91,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":927},"2026-02-04",673.39,690.08,668.15,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":932},"2026-02-03",665.57,677.7,662.52,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":937},"2026-02-02",647.04,666.05,643.43,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-30",628.11,648.44,624.95,647.36,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",636.65,640.01,629.01,631.1,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",649.91,655.02,633.62,638.21,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",663.04,666.55,650.75,651.3,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":826},"2026-01-26",684.03,684.54,660.42,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-23",684.39,694.34,681.06,686.12,{"symbol":5,"time":981,"open":982,"high":983,"low":838,"close":984},"2026-01-22",682.81,693.77,681.64,{"symbol":5,"time":986,"open":976,"high":987,"low":988,"close":989},"2026-01-21",695.34,679.99,683.45,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-20",662.79,678.1,656.3,675.62,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-16",666.12,667.89,658.1,663.48,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-15",665.16,669.69,661.62,665.12,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-14",660.09,666.68,657,663.85,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-13",663.27,671.22,661.66,664.85,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-12",663.01,665.89,653.33,661.49,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1012,"close":1030},"2026-01-09",657.3,675.65,666.18,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-08",651.79,660.87,650.44,657.46,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-07",649.87,658.2,645.77,655.36,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-06",631.15,654.89,630,650.06,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1045},"2026-01-05",620.04,636.96,619.59,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1056,"close":1051},"2026-01-02",606.12,622.27,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-31",604,608.82,602.96,605.01,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-30",603.63,611.19,601,606.89,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-29",604.33,609.43,603.36,604.64,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-26",608.52,613.17,604.03,607.52,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1078},"2025-12-24",606.36,610.91,604.56,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",615.49,616.34,601.89,604.09,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",598.28,613.16,594.49,612.95,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",599.98,605.66,594.27,597.88,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",594.12,600.32,586.54,594.01,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-17",589.27,591.29,582.95,585.98,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1113},"2025-12-16",594.09,596.29,585.1,{"symbol":5,"time":1123,"open":1124,"high":1124,"low":1125,"close":1126},"2025-12-15",603,589.42,591.2,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",597.69,602.07,585.32,601.59,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",602.1,606.99,586.26,593.41,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",603.05,603.5,594.2,600.65,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",591.76,606.4,590.85,602.97,{"symbol":5,"time":1152,"open":1153,"high":1153,"low":1154,"close":1155},"2025-12-08",611.84,575.48,589.3,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-05",578.95,611.9,575,601.5,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-04",547.07,555,530.09,533.95,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",546.75,551.93,543.05,544.52,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",550.9,552.09,542.92,548.05,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",538.39,558.61,535.28,547.64,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",535.65,545.82,532.9,538.83,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",521.43,540.26,521.16,535.16,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-25",514.73,529.14,508.45,521.02,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-24",517.67,526.64,513.73,514.59,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":464,"close":1214},"2025-11-21",500.92,525.35,515.58,{"symbol":5,"time":1216,"open":1217,"high":478,"low":1218,"close":1219},"2025-11-20",499.94,496.08,496.44,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-19",506.3,510.13,493,497.41,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-18",504.31,515.06,501.77,507.37,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-17",529.34,530.41,503.9,509.57,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":663,"close":1234},"2025-11-14",530.06,536.05,{"symbol":5,"time":1243,"open":652,"high":1244,"low":1245,"close":1246},"2025-11-13",543.56,531.19,533.87,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-12",526.51,538.63,525.1,535.4,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1255,"close":1257},"2025-11-11",514.79,528.58,522.83,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-10",523.33,526.19,516.01,516.56,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-07",509.42,519.95,508.18,517.79,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-06",512.53,519.05,509.01,509.85,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-05",516.61,529.27,513.44,521.82,{"symbol":5,"time":1283,"open":745,"high":1284,"low":1285,"close":1286},"2025-11-04",519.59,513.98,516.66,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1200,"close":745},"2025-11-03",520.07,522.56,{"symbol":5,"time":1292,"open":1274,"high":1293,"low":1294,"close":1295},"2025-10-31",521.35,508.03,519.88,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-30",506.07,519.3,498,509.66,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1298},"2025-10-29",516.65,518.9,500.15,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-28",521.04,523.7,516.59,518.79,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-27",523.66,534.07,522.55,522.82,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-24",526.16,529.16,517.22,517.66,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1327,"close":1329},"2025-10-23",520.04,533.6,524.48,{"symbol":5,"time":1331,"open":1332,"high":489,"low":1333,"close":1334},"2025-10-22",525.92,509.8,519.33,{"symbol":5,"time":1336,"open":1196,"high":1337,"low":1338,"close":1332},"2025-10-21",529.25,517.83,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",539.63,543.71,522.92,523.72,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-17",536.12,542.26,532.73,533.51,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-16",538.89,539.99,530,537.29,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-15",542.21,550.05,534.47,538.49,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":129,"close":1367},"2025-10-14",541.51,551.5,541.01,{"symbol":5,"time":1369,"open":1370,"high":1165,"low":1371,"close":1372},"2025-10-13",551.05,529.23,542.93,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-10",564.72,571.05,548.98,549.28,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-09",566.6,571.75,560.03,561.15,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-08",557.07,572.23,556.86,565.81,{"symbol":5,"time":1392,"open":1393,"high":1393,"low":1394,"close":1395},"2025-10-07",567.99,553.88,556.77,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",558.96,567.98,550.1,566.91,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-03",560,562.11,554.32,556.45,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1411},"2025-10-02",553,557.82,551,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-01",546.77,559.42,541.94,556.04,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1170},"2025-09-30",550.93,552.51,540.87,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":217,"close":1428},"2025-09-29",551.33,554.13,553.71,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-26",539.48,552.45,538.8,552,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1431},"2025-09-25",539.37,540.18,532.42,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":751},"2025-09-24",524.76,537.13,524.32,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-23",522.5,529.73,520.81,524.6,{"symbol":5,"time":1452,"open":1453,"high":1453,"low":1454,"close":1455},"2025-09-22",522.39,514.88,518.16,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",534.62,534.81,519.21,521.47,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1459},"2025-09-18",532.14,538.38,529.59,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-17",527.44,534.08,525.29,528.8,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-16",521.84,525.95,511.57,525.21,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-15",517.47,530.73,514.65,526.08,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-12",521.08,521.89,511.66,514.62,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1488},"2025-09-11",517,522.87,516,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-10",509.63,518.45,506.53,515.47,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-09",514.9,521.17,505.65,513.85,{"symbol":5,"time":1509,"open":106,"high":1510,"low":1511,"close":1512},"2025-09-08",523.57,509.32,519.81,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-09-05",529.87,514.29,514.86,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-04",529,533,522.22,529.5,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-03",535.18,539,530.36,531.07,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":674},"2025-09-02",491.26,533.08,486.25,{"symbol":5,"time":1536,"open":1537,"high":1465,"low":1538,"close":1539},"2025-08-29",526.85,492,492.73,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":662},"2025-08-28",534.38,538.59,526.17,{"symbol":5,"time":1546,"open":1537,"high":1547,"low":1537,"close":1548},"2025-08-27",536.89,533.81,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":721,"close":1553},"2025-08-26",524.47,527.36,526.06,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":552},"2025-08-25",527.02,531.99,523,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1523},"2025-08-22",527.83,534.09,526,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":177,"close":1568},"2025-08-21",518.14,522.73,520.18,{"symbol":5,"time":1570,"open":1571,"high":721,"low":1572,"close":1573},"2025-08-20",515,509.07,516.69,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",518.85,524.43,511.7,516.55,{"symbol":5,"time":1581,"open":740,"high":1582,"low":1583,"close":1584},"2025-08-18",521.98,515.35,516.87,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1501,"close":740},"2025-08-15",526.97,527.17,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1591,"close":1593},"2025-08-14",513.12,530.44,526.18,{"symbol":5,"time":1595,"open":1596,"high":764,"low":1597,"close":1598},"2025-08-13",517.2,514.72,532.71,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-12",507.79,519.04,504.62,516.02,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-11",499.98,504.27,496.81,498.7,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-08",507.07,510.27,496.2,498.21,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-07",516.25,516.68,496.26,506.17,{"symbol":5,"time":1624,"open":554,"high":1625,"low":1626,"close":1627},"2025-08-06",519,508.7,516.19,{"symbol":5,"time":1629,"open":1630,"high":500,"low":1631,"close":1632},"2025-08-05",512.82,508.42,510.17,{"symbol":5,"time":1634,"open":1635,"high":169,"low":1636,"close":1637},"2025-08-04",512.69,509.7,514.99,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-01",512.67,513,503.19,507.73,{"symbol":5,"time":1645,"open":715,"high":1646,"low":476,"close":1647},"2025-07-31",523.68,515.01,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":745},"2025-07-30",514.36,520.76,510.01,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-29",519.63,521.77,511.59,513.63,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-28",514.96,520.87,513.55,519.27,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-25",508.43,515.99,502,514.95,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1663},"2025-07-24",508.64,514.34,505.43,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-23",503.63,508.27,500.45,508.1,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-22",497.6,504.83,493.83,502.74,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1225},"2025-07-21",495.15,500.95,490.14,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-18",493.89,494.58,487.11,493.3,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-17",485.88,492.71,484.04,490.07,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-16",476.32,485.34,473.64,485.08,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-15",480.02,483.42,472.81,473.78,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-14",476.84,480.95,471.34,479.67,{"symbol":5,"time":1724,"open":313,"high":1725,"low":1726,"close":1719},"2025-07-11",477.71,471.88,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",478.14,485.83,475.26,476.14,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-09",482.22,482.5,471.51,475.57,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-08",481.77,498.52,476.1,483.21,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-07",476.74,478.84,471.89,475.99,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-03",472.84,481.4,471.13,477.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",473.44,477.99,471.02,474.84,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1759},"2025-07-01",468.42,478.72,467.24,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-30",457.5,470,456.38,467.82,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-27",458.46,459.69,455,458.27,{"symbol":5,"time":1781,"open":1782,"high":323,"low":1783,"close":1784},"2025-06-26",460.19,452.05,457.66,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-25",460.17,462.64,456.52,459.09,{"symbol":5,"time":1792,"open":1793,"high":282,"low":443,"close":1794},"2025-06-24",474.71,464.49,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-23",473.92,478.26,470.74,471.56,{"symbol":5,"time":1802,"open":1803,"high":1803,"low":1804,"close":1805},"2025-06-20",479.21,469.37,473.85,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-18",472.86,477.82,470.19,473.46,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-17",470.64,478.59,469.65,471.75,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-16",462.2,472.58,456.84,471.94,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-13",458.43,467.5,454.28,459.17,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-12",458.37,463,452,462.43,{"symbol":5,"time":1837,"open":1838,"high":1838,"low":1839,"close":1840},"2025-06-11",464.3,454.37,456.97,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-10",467.97,469.88,459.87,462.21,{"symbol":5,"time":1848,"open":1816,"high":1849,"low":1850,"close":1851},"2025-06-09",470.68,464.67,468.32,{"symbol":5,"time":1853,"open":1854,"high":1854,"low":1855,"close":1856},"2025-06-06",468.85,458.57,465.64,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",463.7,469.28,461.58,467.04,{"symbol":5,"time":1864,"open":1759,"high":1759,"low":1865,"close":1856},"2025-06-04",464.76,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":518,"close":1870},"2025-06-03",475.34,477.19,473.11,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-02",465.27,481.34,462.55,475.68,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-30",468.16,491.98,466.83,471.46,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-29",424.36,427.06,414.21,421.79,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-28",423.27,424.51,416.93,417.01,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1897,"close":1899},"2025-05-27",410.62,423.14,421.31,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-23",402.97,408.49,402.76,407.04,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-22",407.44,412.74,405.26,410.39,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-21",407.62,410.23,402.5,404.75,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1920,"close":1922},"2025-05-20",411.07,422,414.4,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1925,"close":1927},"2025-05-19",406,413.19,410.09,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-16",413.58,414.99,409.41,412.99,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-15",406.81,412.3,406.09,411.74,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-14",412.62,418.06,410.31,411.38,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-13",412.81,418.22,410.65,412.23,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-12",409.97,421.71,407.15,412.38,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-09",389.03,394.16,386,392.17,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-08",394.79,397.77,387.75,388.24,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-07",390.84,395,387.42,392.66,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-06",391,393.03,386.63,387.14,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-05",393.51,399.63,391.06,394.29,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-02",399.32,401.72,392.74,395.81,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-01",394.3,396.58,391.39,392.93,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-30",385.19,396.37,377.63,395.64,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-29",384.36,391.13,380.49,390.25,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-28",383.06,387.11,377.58,386.44,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-25",385.27,388.64,380,383.67,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-24",376.83,388.15,375.01,385.93,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-23",385.38,390.86,375.26,377.74,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-22",370.31,382.77,369.39,378.67,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-21",357.06,366.45,350.1,365.67,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-17",352.86,359.17,349.6,357.75,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-16",354.65,357.79,347.48,349.59,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-15",364.38,369.95,357.8,358.09,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-14",367.36,372.78,363,366.25,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-11",353.18,365.99,347.97,361.46,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-10",356.26,359.28,343.9,354.95,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-09",330.35,367.88,325.64,363.19,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-08",353.6,355.2,323.37,328.01,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-07",347.5,364.67,337.21,342.93,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-04",358.71,371.49,349.41,359.36,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-03",365.3,372.56,356.56,367.76,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-02",373.15,386.71,371.7,382.51,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-01",377,379,367.84,373.91,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-31",353.72,368.21,351.31,366.54,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-28",365.96,367.97,356.51,359.47,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-27",367.05,374.88,365.9,370.34,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-26",369.58,372.79,363.22,371.9,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-25",368.48,373.52,366.6,370.75,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2158,"close":2160},"2025-03-24",351.83,366.95,366.16,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-21",339.21,351.25,335.86,350.57,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-20",342.24,348.67,340.61,340.89,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-19",341.91,345.74,338.61,343.72,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-18",353,354.89,343.44,343.83,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-17",351.74,360.88,345.47,356.99,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-14",342.2,359.75,330.17,357.48,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-13",329,329.54,309.01,314.47,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-12",345.02,346.25,328.45,329.23,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-11",352.95,354.6,336.78,342.72,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-10",354.99,363.58,351.37,354.48,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-07",354.39,358.17,348.51,355.43,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-06",349.44,363.61,347.4,355,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2237},"2025-03-05",343.26,351.92,351.63,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-04",343.69,348.63,338.86,343.45,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-03",365.19,371.13,347.38,348.86,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-28",367.43,369.7,363.34,366.36,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-27",364.17,367.16,358.88,365.78,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-26",366.92,370.01,363.23,366.73,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-25",364.66,369,363.56,365.7,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2181,"close":2278},"2025-02-24",361.51,365.85,363.89,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-21",368.12,369.35,356.05,361.54,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-20",359.96,367.46,359.27,366.68,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2287},"2025-02-19",365.42,366.52,352.5,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-18",362.51,371,362,368.75,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-14",362.37,365.74,357.92,365.14,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-13",375,376.03,359.32,360.44,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-12",371.01,377.38,369.36,373.12,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-11",372.54,375.91,367.32,374.53,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-10",378.41,378.75,366.27,376.34,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-07",390,395.73,374,374.79,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-06",411,414.32,398.41,401.6,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-05",410,413.42,408.11,410.67,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2352,"close":2354},"2025-02-04",405.44,413,409.19,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-03",404.52,414.62,402.7,408.14,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-31",418.36,422.62,409.44,412.15,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-30",414.63,421.59,414.1,418.53,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-29",415,418.51,407.72,410.66,{"symbol":5,"time":2380,"open":2375,"high":2381,"low":2353,"close":2382},"2025-01-28",421.69,413.24,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2375},"2025-01-27",415.29,427.14,413.82,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-24",417.75,424.53,414.08,417.83,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-23",416.01,419.14,413.78,418.55,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2353,"close":2404},"2025-01-22",420.57,421.51,418.44,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-21",411.48,424.39,409.99,422.16,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-17",418.23,419.34,404.35,405.01,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-16",409,416.84,406.21,413.33,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-15",410.3,412.33,405.27,407.38,{"symbol":5,"time":2430,"open":2431,"high":2346,"low":2432,"close":2433},"2025-01-14",408.89,401.83,404.06,{"symbol":5,"time":2435,"open":2436,"high":2436,"low":2437,"close":2438},"2025-01-13",414.86,401.8,403.94,{"symbol":5,"time":2440,"open":2346,"high":2441,"low":2442,"close":2413},"2025-01-10",425.98,409.69,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-08",425,427.34,411.53,415.14,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-07",450.02,460,427.79,428.27,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-06",430.78,441,428.92,431.3,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-03",432.15,432.96,426,431.35,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2445,"close":2471},"2025-01-02",434.83,443.5,429.16,{"symbol":5,"time":2473,"open":2474,"high":2458,"low":2475,"close":2476},"2024-12-31",439.82,433.86,434.93,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-30",433.85,441.18,431.15,435.4,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-27",442.95,445.02,437.24,442.15,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-26",435,446.54,432.98,446.21,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-24",431.58,435.42,425.15,435.31,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-23",430.06,431.17,421.93,429.14,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2505,"close":2511},"2024-12-20",425.52,433,430.01,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2509},"2024-12-19",420.86,427.75,419.78,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-18",422.37,431.8,416.4,416.6,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-17",425.17,432.59,419.33,423.57,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-16",421.07,430.74,417.84,424.79,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-13",423.91,425.56,419.97,424.11,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2537},"2024-12-12",432.1,434.38,423.79,{"symbol":5,"time":2547,"open":2548,"high":2475,"low":2549,"close":2550},"2024-12-11",410.01,409.51,430.09,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-10",418.49,419,408.99,411.92,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-09",429.99,431.1,417.62,418.01,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-12-06",428.25,447.67,424.82,428.17,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-05",402,403.62,392.07,392.87,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-04",395.4,402.55,393.67,399.81,{"symbol":5,"time":2582,"open":1973,"high":2583,"low":2584,"close":2585},"2024-12-03",396,389.1,395.3,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-12-02",385.73,394.56,375.8,394.06,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-29",377.66,388.37,374.5,386.64,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-27",365.88,379.73,365.38,375.25,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-26",360,363.5,353.85,360.47,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-25",345.49,366,344.42,362.65,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-22",338.51,345.85,338.03,338.38,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-21",339.24,339.84,331.74,338.78,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2235},"2024-11-20",340.59,344.69,338.58,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-19",349.99,350.15,341.79,342.17,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-18",360.85,361.98,350.35,353.35,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-15",362.67,378.09,361.66,365.17,{"symbol":5,"time":2652,"open":2653,"high":2029,"low":2654,"close":2039},"2024-11-14",382.99,380.79,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-13",381.38,385.45,378.98,382.74,{"symbol":5,"time":2662,"open":2039,"high":2663,"low":2664,"close":2665},"2024-11-12",386.99,379.51,379.79,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-11",386.65,390.81,379.93,380.54,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-08",392.45,394.49,384.94,385.26,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-11-07",389.64,395.93,388.42,393.26,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2310,"close":2688},"2024-11-06",383.19,389.43,387.53,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-05",381.28,385.56,377.68,382.91,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-04",373.01,384,371.66,383.9,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-01",370.26,378.45,369.72,377.65,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-31",372.4,374.6,365.34,368.98,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-30",378.97,380.18,374.49,376.11,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-29",379.45,380.07,373.44,379.84,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-28",373.73,380.11,369.49,380.08,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-25",370.1,376.15,369.6,373.3,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-24",367.53,369.42,364.4,367.18,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-23",364.59,367.6,362.08,367.02,{"symbol":5,"time":2750,"open":2751,"high":2301,"low":2752,"close":2753},"2024-10-22",367.93,358.39,365.01,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-21",368.39,378.15,368,369.2,{"symbol":5,"time":2761,"open":2762,"high":2311,"low":2763,"close":2764},"2024-10-18",376.01,363.6,368.92,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-17",372.36,375.52,364.06,371.72,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-16",366.85,375.32,352.4,373.21,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2729},"2024-10-15",370.78,379.38,368.1,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-14",370.58,371.36,364.43,369.32,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2784},"2024-10-11",359.67,373.32,359.49,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-10",358.84,364.34,355.58,358.96,{"symbol":5,"time":2800,"open":2650,"high":2801,"low":2802,"close":2803},"2024-10-09",369.57,359.53,359.8,{"symbol":5,"time":2805,"open":2806,"high":2149,"low":2807,"close":2808},"2024-10-08",369.41,364.48,364.52,{"symbol":5,"time":2810,"open":2811,"high":2811,"low":2812,"close":2265},"2024-10-07",381.4,368.11,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-04",380.59,384.61,377.01,381.8,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-03",371.03,374.19,368.17,372.72,{"symbol":5,"time":2826,"open":2827,"high":2730,"low":2828,"close":2829},"2024-10-02",379.17,372.01,373.88,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-10-01",386.17,386.76,377.07,379.13,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":1962,"close":2840},"2024-09-30",404.39,404.89,389.12,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-27",407.63,411.79,402.52,404.01,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-26",407.32,412,404.5,406.11,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-25",401.63,402.82,395.11,402.26,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2003,"close":1916},"2024-09-24",398.5,404.63,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2688,"close":2867},"2024-09-23",397.13,398,393.84,{"symbol":5,"time":2869,"open":2571,"high":2870,"low":2871,"close":2872},"2024-09-20",408,400.2,402.01,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-19",408.75,409.59,400.3,403.29,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-18",397.4,408.74,397.38,402.72,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2334,"close":2889},"2024-09-17",390.68,399.87,397,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2892,"close":2894},"2024-09-16",377.51,392.05,389.29,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2310,"close":2899},"2024-09-13",375.99,382.84,378.34,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-12",373,377.02,366.01,373.08,{"symbol":5,"time":2907,"open":2908,"high":2908,"low":2909,"close":2910},"2024-09-11",375.07,367.51,372.3,{"symbol":5,"time":2912,"open":2913,"high":2913,"low":2914,"close":2915},"2024-09-10",377.53,356.02,373.5,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2758,"close":2920},"2024-09-09",368.25,383.5,381.57,{"symbol":5,"time":2922,"open":2786,"high":2923,"low":2924,"close":2925},"2024-09-06",369.13,361.82,367.59,{"symbol":5,"time":2927,"open":2928,"high":2131,"low":2929,"close":2930},"2024-09-05",361.97,361,363.78,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-04",357,365.89,356.68,359.92,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2046,"close":2941},"2024-09-03",352,367.58,358.8,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-30",344.09,361.43,342,352.84,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2940},"2024-08-29",368.53,375.61,367.21,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-28",368.26,376.7,366.74,366.82,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2751,"close":2963},"2024-08-27",372.47,373.49,371.35,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-26",377.33,381.17,372.75,374.98,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-23",372.69,379.82,372.29,378.65,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2902,"close":2980},"2024-08-22",382.13,383.25,374.26,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2983,"close":2985},"2024-08-21",374.74,386.04,380.92,{"symbol":5,"time":2987,"open":2331,"high":2988,"low":2989,"close":2990},"2024-08-20",378.1,368.84,369.05,{"symbol":5,"time":2992,"open":2119,"high":2993,"low":2994,"close":2995},"2024-08-19",392.61,376.1,377.06,{"symbol":5,"time":2997,"open":2758,"high":2998,"low":2748,"close":2999},"2024-08-16",383.71,377.23,{"symbol":5,"time":3001,"open":3002,"high":2902,"low":3003,"close":3004},"2024-08-15",371.64,358.35,365.8,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-14",330.04,332.92,325,329.05,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-13",320.35,333.13,318.27,331.56,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-12",321.25,326.39,318.17,320.55,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-09",325.86,327.78,321.82,322.17,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-08",322.25,330.71,322.18,327.11,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-07",327.12,332.5,320.79,321.31,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-06",327.26,331.15,325.84,326.42,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-05",333.47,336.4,326.93,327.28,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-02",345.64,346.51,338.11,341.01,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-01",364.64,364.87,345.33,349.95,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":2270,"close":3069},"2024-07-31",369.76,373.05,364.89,{"symbol":5,"time":3071,"open":3072,"high":2756,"low":3073,"close":2739},"2024-07-30",364,361.4,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-29",371.8,372.09,362.1,366.61,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-26",364.13,372.37,362.49,369.46,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-25",372,372.84,363.01,363.3,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":2099,"close":3096},"2024-07-24",379.5,381,369.61,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":2894},"2024-07-23",389.87,395.67,388.98,{"symbol":5,"time":3103,"open":3104,"high":2674,"low":3105,"close":3106},"2024-07-22",390.92,382.21,391.67,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3104},"2024-07-19",394.6,394.68,387,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-18",396.99,402.08,390.64,393.12,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-17",407.65,407.86,398.22,400.47,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-16",399.46,412.64,396.28,409.7,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-15",404,406.48,393.01,395.16,{"symbol":5,"time":3137,"open":2862,"high":3138,"low":3139,"close":3140},"2024-07-12",413.88,401.08,412.94,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":1973,"close":3145},"2024-07-11",396.25,403.7,400.82,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-07-10",395.03,398.46,392.84,396.03,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-07-09",395.38,398.59,391.41,396.01,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-07-08",392.27,403.26,391.24,395.82,{"symbol":5,"time":3165,"open":2334,"high":3166,"low":3167,"close":2334},"2024-07-05",390.67,384.89,{"symbol":5,"time":3169,"open":3170,"high":3114,"low":3171,"close":3172},"2024-07-03",393,388,389.67,{"symbol":5,"time":3174,"open":3175,"high":2675,"low":3176,"close":3177},"2024-07-02",384.5,383.98,393.02,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-01",385.87,390.5,381.96,384.41,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3180},"2024-06-28",385.98,388.02,382.46,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-27",389,391.43,383.1,385.95,{"symbol":5,"time":3196,"open":3171,"high":3197,"low":3198,"close":3199},"2024-06-26",390.34,386.33,387.88,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-25",390.2,392.44,386.12,388.19,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-24",383.85,394.82,383,389.72,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3208},"2024-06-21",380.8,385.67,379.64,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-20",381.85,384.77,376.39,378.4,{"symbol":5,"time":3224,"open":3171,"high":3225,"low":3226,"close":3227},"2024-06-18",390.63,382.28,382.59,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-17",390.11,391.5,385.4,389.15,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-14",395.25,396.71,388.5,390.82,{"symbol":5,"time":3241,"open":3170,"high":3242,"low":3243,"close":3244},"2024-06-13",399.18,392.43,396.39,{"symbol":5,"time":3246,"open":3247,"high":2589,"low":3248,"close":3249},"2024-06-12",389.75,386.25,390.12,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-11",381.99,387.82,380.24,387.69,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-06-10",381.55,382.66,376.56,382.5,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-06-07",383.09,385.37,380.4,382.61,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-06-06",384.43,389.13,382.27,384.88,{"symbol":5,"time":3275,"open":2334,"high":3276,"low":3277,"close":3278},"2024-06-05",390.97,385.09,387.16,{"symbol":5,"time":3280,"open":2663,"high":3281,"low":3282,"close":3283},"2024-06-04",396.31,386.5,389.41,{"symbol":5,"time":3285,"open":3286,"high":2580,"low":3287,"close":3288},"2024-06-03",394.4,386.09,389.91,{"symbol":5,"time":3290,"open":3291,"high":3291,"low":3292,"close":3293},"2024-05-31",421.21,382.12,395.09,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-30",381.65,388.89,380.74,385.58,{"symbol":5,"time":3301,"open":2123,"high":3302,"low":3303,"close":3304},"2024-05-29",386.46,377.82,378.28,{"symbol":5,"time":3306,"open":3307,"high":1962,"low":3308,"close":3309},"2024-05-28",381.35,377.69,381.13,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-24",375.33,383.41,375.31,381.78,{"symbol":5,"time":3317,"open":3318,"high":3214,"low":3319,"close":3320},"2024-05-23",380.25,376.02,376.14,{"symbol":5,"time":3322,"open":3193,"high":3193,"low":3323,"close":3324},"2024-05-22",376.91,378.33,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":2648,"close":3329},"2024-05-21",386.51,388.76,381.83,{"symbol":5,"time":3331,"open":1975,"high":3332,"low":3333,"close":3282},"2024-05-20",394.98,386.01,{"symbol":5,"time":3335,"open":3336,"high":3336,"low":3337,"close":3338},"2024-05-17",402.37,396.06,399.56,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-16",401.84,406.98,400.6,401.04,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-15",406.31,407,401.58,403.41,{"symbol":5,"time":3352,"open":3353,"high":2876,"low":3354,"close":3355},"2024-05-14",407.4,401.3,401.68,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-13",404.45,411.6,401.32,403.96,{"symbol":5,"time":3363,"open":2889,"high":2856,"low":2889,"close":3364},"2024-05-10",401.59,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3171,"close":3369},"2024-05-09",389.18,397.14,396.67,{"symbol":5,"time":3371,"open":1984,"high":3372,"low":3373,"close":3374},"2024-05-08",397.99,387.23,388.48,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":2579},"2024-05-07",393.5,398.8,390.77,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-06",397.28,398.66,392.75,394.88,{"symbol":5,"time":3387,"open":1916,"high":3388,"low":3382,"close":3389},"2024-05-03",404.51,397.39,{"symbol":5,"time":3391,"open":2845,"high":3392,"low":3393,"close":3394},"2024-05-02",405.18,396.73,397.33,{"symbol":5,"time":3396,"open":3397,"high":3388,"low":3398,"close":3399},"2024-05-01",403.14,398.45,402.11,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":2571,"close":3404},"2024-04-30",410.04,412.04,404.84,{"symbol":5,"time":3406,"open":3407,"high":3402,"low":3408,"close":3402},"2024-04-29",404.86,404.14,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-26",405.62,411.35,402.95,406.39,{"symbol":5,"time":3416,"open":3417,"high":3417,"low":3418,"close":3419},"2024-04-25",409.35,403.13,408.01,{"symbol":5,"time":3421,"open":2369,"high":3422,"low":3423,"close":3424},"2024-04-24",417.87,407.16,410.55,{"symbol":5,"time":3426,"open":2514,"high":3427,"low":3428,"close":3429},"2024-04-23",424.85,417.27,419.27,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3127,"close":3434},"2024-04-22",417.43,419.29,417.98,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":2340,"close":3439},"2024-04-19",413.83,418.79,413.5,{"symbol":5,"time":3441,"open":3442,"high":3442,"low":3443,"close":3444},"2024-04-18",428.82,416.58,425.11,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-17",428.8,429.92,423.68,424.55,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-04-16",430.9,432.46,422.1,424.17,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-04-15",444.36,444.87,431.68,433.24,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":2458,"close":3467},"2024-04-12",445.55,448.5,442.32,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-11",454.66,455.08,446.74,447.91,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-10",449.99,453.7,446.23,450.95,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-09",450.1,455.33,450,454.8,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-08",453.48,457.75,450.79,452.78,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-05",447.23,455.4,441.42,444.75,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-04",443.91,467.49,443.58,448.64,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-03",469.57,474.12,438.67,439.98,{"symbol":5,"time":3511,"open":3512,"high":1472,"low":763,"close":3513},"2024-04-02",527.5,519.68,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3516,"close":41},"2024-04-01",520.84,529.67,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-28",515.67,525.77,513.68,522.88,{"symbol":5,"time":3525,"open":3526,"high":1286,"low":3527,"close":3528},"2024-03-27",515.64,507.02,513.52,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":234,"close":1674},"2024-03-26",505.66,514.68,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-25",521.97,523.54,505.26,505.57,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-22",522,526.58,515.27,520.37,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-21",523.96,531.11,521.24,523.55,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3547},"2024-03-20",528.63,532.7,522.9,{"symbol":5,"time":3557,"open":3558,"high":3558,"low":1551,"close":3559},"2024-03-19",535.08,529.08,{"symbol":5,"time":3561,"open":605,"high":3562,"low":3563,"close":3564},"2024-03-18",544.36,525.67,532.33,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-15",504,546.58,502.2,535.98,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-14",572.62,574.76,561.21,565.44,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-13",559.83,572.48,558.33,567.18,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-03-12",549.13,556.88,548.15,555.57,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-11",540.62,549.22,538.54,548.56,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-03-08",549.67,551.12,540.12,540.22,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-03-07",550.14,554.5,546.36,548.32,{"symbol":5,"time":3608,"open":3609,"high":3609,"low":3610,"close":3611},"2024-03-06",555.1,543.63,548.3,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-05",548,554.74,539.13,549.46,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":777,"close":3622},"2024-03-04",545.88,551.84,546.54,{"symbol":5,"time":3624,"open":3625,"high":83,"low":3626,"close":3627},"2024-03-01",548.31,543.37,549.98,{"symbol":5,"time":3629,"open":3630,"high":3630,"low":60,"close":3594},"2024-02-29",559.26,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-28",559.22,563.17,556.92,559.16,{"symbol":5,"time":3638,"open":46,"high":3639,"low":3640,"close":3641},"2024-02-27",562.8,554.66,561.41,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-26",550.17,557.98,548.93,556.32,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-23",547.47,553.65,544.99,549.78,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-22",541.2,547.48,538.67,544.06,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":207},"2024-02-21",543.39,548.6,536,{"symbol":5,"time":3666,"open":1520,"high":64,"low":3667,"close":3668},"2024-02-20",528.75,541.29,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-16",528.41,536.85,527.2,532.09,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-15",533.74,536.88,528.84,529.88,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-14",531.21,533.75,521.71,526.59,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-13",517.89,532.43,514.97,531.06,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-12",524.01,527.66,520.79,525.06,{"symbol":5,"time":3700,"open":740,"high":3701,"low":3702,"close":3703},"2024-02-09",524.34,517.16,522.63,{"symbol":5,"time":3705,"open":715,"high":3706,"low":3707,"close":3708},"2024-02-08",522.16,513.3,519.12,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-02-07",506.89,516.91,504.58,514.04,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":1669},"2024-02-06",503.71,504.16,496.1,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-02-05",506.51,509.27,496.74,502.38,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-02-02",500.46,510.05,491.52,505.33,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-02-01",506.55,508.08,499.11,503.52,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-31",508.74,510.86,500.84,502.05,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3740},"2024-01-30",505.77,511.58,501.86,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3751,"close":3753},"2024-01-29",493.06,509.6,507.99,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-26",496.34,499.42,488.74,493.59,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-25",480.34,493.54,479.24,493.22,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-24",481,484.28,473.71,478.77,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":1762,"close":3776},"2024-01-23",480,480.84,479.9,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-01-22",474.52,478.24,471.33,476.9,{"symbol":5,"time":3784,"open":3785,"high":3785,"low":3786,"close":3787},"2024-01-19",479.68,468.61,472.57,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-18",472.24,476.96,470.49,475.5,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-17",471.63,476.12,470.09,472.76,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-16",480.97,483.6,475.25,476.01,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-12",486.59,486.96,480.64,482.08,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-11",483.84,484.38,475.19,482.83,{"symbol":5,"time":3819,"open":263,"high":3820,"low":3821,"close":3822},"2024-01-10",487.49,478.91,480.91,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3825,"close":3827},"2024-01-09",482.6,489.1,485.06,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":442,"close":3832},"2024-01-08",471.59,483.46,482.96,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-05",465.53,476.45,464.81,471.12,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2024-01-04",474.61,475.3,468.79,468.92,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":1715,"close":3849},"2024-01-03",485.18,486.48,473.82,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2024-01-02",485.25,492.11,483.59,486.61,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-29",487.73,491.65,486.36,489.99,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-28",485,487.64,483.14,486.84,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3870,"close":3872},"2023-12-27",477.42,483.28,483.26,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-26",473.23,477.65,470.72,477.38,{"symbol":5,"time":3880,"open":3881,"high":3782,"low":3882,"close":3883},"2023-12-22",475.79,469.27,471.36,{"symbol":5,"time":3885,"open":3768,"high":3886,"low":3887,"close":3888},"2023-12-21",485.33,475.62,477.47,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-20",485.73,489.65,477.44,477.57,{"symbol":5,"time":3896,"open":3897,"high":3763,"low":3898,"close":3899},"2023-12-19",490.86,487.13,489.43,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-18",490.95,493.18,486.15,488.48,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-15",492.69,494.54,488,490.63,{"symbol":5,"time":3913,"open":3914,"high":1225,"low":3915,"close":3916},"2023-12-14",494.33,492.25,494.63,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":513},"2023-12-13",493.23,496.92,487.01,{"symbol":5,"time":3923,"open":3864,"high":3924,"low":3925,"close":3926},"2023-12-12",493.99,482.66,493.03,{"symbol":5,"time":3928,"open":3929,"high":3929,"low":3930,"close":3931},"2023-12-11",484.76,477.43,482.64,{"symbol":5,"time":3933,"open":3934,"high":3934,"low":3935,"close":3936},"2023-12-08",489.38,481.98,482.16,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-07",493.86,495.89,486.64,489.85,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-06",484,497.07,481.5,494.51,{"symbol":5,"time":3950,"open":3831,"high":3951,"low":3952,"close":3953},"2023-12-05",488.86,480.26,481.42,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-04",472.32,487.6,471.79,486.76,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-12-01",475.2,479.27,465,472.03,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-30",426.75,427.8,419.3,425.99,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-29",418.34,423.45,416.59,420.01,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-28",414.14,421.22,414,417.96,{"symbol":5,"time":3985,"open":3986,"high":2393,"low":3987,"close":3988},"2023-11-27",412.75,411.44,414.75,{"symbol":5,"time":3990,"open":3991,"high":3434,"low":3991,"close":3992},"2023-11-24",411.94,414.72,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-22",408.71,412.09,405.83,409.49,{"symbol":5,"time":4000,"open":1925,"high":4001,"low":4002,"close":4003},"2023-11-21",407.26,401.01,404.92,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-11-20",406.18,408.65,402.63,405.61,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-11-17",410.03,410.64,405.75,409.27,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-11-16",412.27,416.13,403.42,405.55,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-15",405.13,417.41,403.83,415.33,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-14",395.45,403.36,393.97,397.93,{"symbol":5,"time":4035,"open":3367,"high":4036,"low":4037,"close":3181},"2023-11-13",392.86,387.15,{"symbol":5,"time":4039,"open":4040,"high":3231,"low":4041,"close":4042},"2023-11-10",389.34,385,389.71,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-09",394.09,396.57,388.52,388.85,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-08",397.01,401.64,392.48,392.78,{"symbol":5,"time":4056,"open":3282,"high":4057,"low":3282,"close":4058},"2023-11-07",396.78,395.58,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":3186},"2023-11-06",388.57,393.47,385.34,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4066,"close":4068},"2023-11-03",382.15,387.98,385.88,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4071,"close":4073},"2023-11-02",379.54,385.94,380.32,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-01",379.02,379.37,370.25,375.46,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-31",379.05,383.62,375.04,381.31,{"symbol":5,"time":4087,"open":4088,"high":4037,"low":4089,"close":4090},"2023-10-30",381.74,378.92,379.24,{"symbol":5,"time":4092,"open":3266,"high":4093,"low":2664,"close":4094},"2023-10-27",385.91,379.87,{"symbol":5,"time":4096,"open":4097,"high":3210,"low":2028,"close":4098},"2023-10-26",379.67,379.96,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-25",380.7,385.11,377.28,377.98,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4107,"close":4109},"2023-10-24",374.09,384.45,379.11,{"symbol":5,"time":4111,"open":2963,"high":4112,"low":4113,"close":2905},"2023-10-23",375.57,368.02,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-10-20",373.87,375.88,369.88,371.85,{"symbol":5,"time":4121,"open":2699,"high":4122,"low":4123,"close":4124},"2023-10-19",378.94,369.84,372.86,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-18",382.25,383.04,372.26,372.5,{"symbol":5,"time":4132,"open":3299,"high":4133,"low":3259,"close":4134},"2023-10-17",389.45,383.66,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-16",382.04,388.21,380.02,387.26,{"symbol":5,"time":4142,"open":3210,"high":4143,"low":4144,"close":4145},"2023-10-13",386.77,379.29,379.43,{"symbol":5,"time":4147,"open":4148,"high":4148,"low":4149,"close":4150},"2023-10-12",393.78,380.61,382.73,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-11",392.38,393.65,386.22,391.3,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":3177},"2023-10-10",386.31,396.02,385.8,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4090,"close":4166},"2023-10-09",389.49,389.54,388.46,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":2680},"2023-10-06",386.3,391.22,385.07,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":2595,"close":4176},"2023-10-05",394.43,395.5,388.82,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-10-04",397.37,399.66,394.07,395.91,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":1975,"close":4187},"2023-10-03",398.95,400.34,394.24,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":3413},"2023-10-02",402.09,406.8,398.78,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-09-29",404.34,404.77,398.26,399.45,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4156,"close":4203},"2023-09-28",392.47,400.26,398.91,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":3203},"2023-09-27",392.2,395.85,390.95,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":3211},"2023-09-26",395.55,396.74,388.45,{"symbol":5,"time":4215,"open":2866,"high":4216,"low":4217,"close":4218},"2023-09-25",400.61,395.76,398.39,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-09-22",404.95,407.13,397.87,398.73,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-09-21",409.62,410.96,404.1,404.25,[4232,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4302,4307,4312,4317,4322,4327,4332,4335,4340,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4498,4503,4507,4512,4517,4521,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4584,4589,4594,4598,4603,4608,4612,4617,4622,4627,4632,4637,4642,4647,4651,4656,4661,4666,4670,4674,4679,4684,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4752,4757,4762,4767,4772,4776,4781,4786,4791,4796,4800,4805,4810,4815,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4917,4922,4927,4932,4936,4941,4946,4951,4956,4961,4964,4969,4974,4978,4983,4987,4992,4996,5000,5005,5009,5014,5019,5024,5029,5034,5039,5043,5046,5051,5056,5059,5063,5066,5070,5074,5079,5082,5087,5092,5097,5102,5106,5111,5116,5120,5124,5128,5133,5138,5143,5147,5152,5156,5161,5166,5171,5175,5180,5184,5189,5194,5199,5204,5209,5214,5219,5224,5227,5231,5235,5238,5242,5247,5252,5257,5261,5263,5267,5272,5277,5281,5286,5290,5295,5299,5304,5307,5312,5317,5322,5326,5329,5334,5338,5343,5347,5352,5356,5361,5365,5370,5375,5379,5384,5389,5394,5399,5403,5407,5411,5416,5421,5425,5430,5435,5440,5445,5450,5454,5458,5463,5468,5473,5478,5482],{"symbol":4233,"time":26,"open":4234,"high":4235,"low":4236,"close":4237},"SPY",761.31,762,757.97,761.69,{"symbol":4233,"time":32,"open":4239,"high":4240,"low":4241,"close":4242},763.15,763.57,759.96,762.6,{"symbol":4233,"time":38,"open":4244,"high":4245,"low":4246,"close":4247},759.5,761.67,749.6,754.05,{"symbol":4233,"time":44,"open":4249,"high":4250,"low":4251,"close":4252},760.12,760.35,756.15,757.39,{"symbol":4233,"time":50,"open":4254,"high":4255,"low":4256,"close":4257},759,763.52,757.93,760.88,{"symbol":4233,"time":56,"open":4259,"high":4260,"low":4261,"close":4262},764.72,766.38,763.6,764.29,{"symbol":4233,"time":62,"open":4264,"high":4265,"low":4266,"close":4267},758.03,760.11,756.64,757.83,{"symbol":4233,"time":68,"open":4269,"high":4270,"low":4271,"close":4272},764.08,764.47,760.94,762.4,{"symbol":4233,"time":74,"open":4274,"high":4275,"low":4276,"close":4277},769.07,769.7,765.14,765.96,{"symbol":4233,"time":80,"open":4279,"high":4280,"low":4281,"close":4282},772.01,772.87,769,770.19,{"symbol":4233,"time":86,"open":4284,"high":4285,"low":4286,"close":4287},767.9,774.03,767.45,773.17,{"symbol":4233,"time":92,"open":4289,"high":4290,"low":4291,"close":4292},762.45,766.43,761.73,765.16,{"symbol":4233,"time":98,"open":4294,"high":4295,"low":4296,"close":4297},762.01,764.67,759.48,761.78,{"symbol":4233,"time":103,"open":4299,"high":4300,"low":4259,"close":4301},767.33,768,767.05,{"symbol":4233,"time":109,"open":4303,"high":4304,"low":4305,"close":4306},771.76,775.3,768.31,769.35,{"symbol":4233,"time":115,"open":4308,"high":4309,"low":4310,"close":4311},768.5,772.36,767.16,771.1,{"symbol":4233,"time":121,"open":4313,"high":4314,"low":4315,"close":4316},764.73,767.35,763.93,766.08,{"symbol":4233,"time":127,"open":4318,"high":4319,"low":4320,"close":4321},766.16,766.78,763.05,765.91,{"symbol":4233,"time":133,"open":4323,"high":4324,"low":4325,"close":4326},764.78,765.22,762.08,763.47,{"symbol":4233,"time":139,"open":4328,"high":4329,"low":4330,"close":4331},766.05,767.85,764.17,765.72,{"symbol":4233,"time":145,"open":4277,"high":4333,"low":4334,"close":4242},768.15,762.04,{"symbol":4233,"time":151,"open":4336,"high":4337,"low":4338,"close":4339},770.36,772.47,768.1,769.06,{"symbol":4233,"time":157,"open":4341,"high":4342,"low":4343,"close":4286},768.7,769.5,766.92,{"symbol":4233,"time":162,"open":4345,"high":4346,"low":4347,"close":4348},776.18,776.78,772.51,772.67,{"symbol":4233,"time":168,"open":4350,"high":4351,"low":4352,"close":4353},778.54,778.8,775.43,776.34,{"symbol":4233,"time":174,"open":4355,"high":4356,"low":4357,"close":4358},774.87,779.37,774.11,777.88,{"symbol":4233,"time":180,"open":4360,"high":4361,"low":4362,"close":4363},774.71,774.9,771.28,772.49,{"symbol":4233,"time":185,"open":4365,"high":4366,"low":4367,"close":4368},774.53,774.61,769.2,770.56,{"symbol":4233,"time":191,"open":4370,"high":4371,"low":4372,"close":4373},772.6,775.05,771.62,773.03,{"symbol":4233,"time":197,"open":4375,"high":4376,"low":4377,"close":4378},771.02,773.92,769.61,773.26,{"symbol":4233,"time":203,"open":4380,"high":4381,"low":4382,"close":4383},770.21,771.82,767.46,768.56,{"symbol":4233,"time":209,"open":4385,"high":4386,"low":4387,"close":4388},775.85,776.85,769.51,769.79,{"symbol":4233,"time":215,"open":4390,"high":4391,"low":4392,"close":4393},760.63,773.41,760.52,771.33,{"symbol":4233,"time":220,"open":4395,"high":4396,"low":4397,"close":4398},749.44,758.58,748.8,757.67,{"symbol":4233,"time":226,"open":4400,"high":4401,"low":4402,"close":4403},744.68,748.9,737.68,747.03,{"symbol":4233,"time":231,"open":4405,"high":4406,"low":4407,"close":4408},736.05,742.45,734.59,741.69,{"symbol":4233,"time":237,"open":4410,"high":4411,"low":4412,"close":4413},739.97,742.68,729.1,729.46,{"symbol":4233,"time":243,"open":4415,"high":4416,"low":4417,"close":4418},739.19,742.79,735.98,740.86,{"symbol":4233,"time":249,"open":4420,"high":4421,"low":4422,"close":4423},744.91,745.53,735.87,739.09,{"symbol":4233,"time":255,"open":4425,"high":4426,"low":4427,"close":4428},738.51,743.72,737.29,738.93,{"symbol":4233,"time":261,"open":4430,"high":4431,"low":4432,"close":4433},739.37,742.56,735.21,738.18,{"symbol":4233,"time":267,"open":4435,"high":4436,"low":4437,"close":4438},746.62,750.02,746.37,747.41,{"symbol":4233,"time":273,"open":4440,"high":4441,"low":4442,"close":4443},746.29,749.04,744.18,748.28,{"symbol":4233,"time":279,"open":4445,"high":4446,"low":4447,"close":4448},747.06,748.73,741.51,742.09,{"symbol":4233,"time":285,"open":4450,"high":4451,"low":4452,"close":4453},742.08,747.29,740.8,743.29,{"symbol":4233,"time":291,"open":4455,"high":4456,"low":4457,"close":4458},752.76,754.57,747.88,750.72,{"symbol":4233,"time":297,"open":4460,"high":4461,"low":4462,"close":4463},754.24,755.58,750.2,754.81,{"symbol":4233,"time":303,"open":4465,"high":4466,"low":4467,"close":4468},750.91,753.34,748.66,751.83,{"symbol":4233,"time":309,"open":4470,"high":4471,"low":4472,"close":4473},752.47,753.91,748,749.17,{"symbol":4233,"time":315,"open":4475,"high":4476,"low":4477,"close":4478},752.05,755.42,748.1,754.95,{"symbol":4233,"time":321,"open":4480,"high":4481,"low":4482,"close":4483},747.35,751.97,745.59,751.71,{"symbol":4233,"time":327,"open":4485,"high":4486,"low":4487,"close":4488},743.16,746.15,739.51,745.4,{"symbol":4233,"time":333,"open":4490,"high":4491,"low":4492,"close":4493},750.22,750.96,745.21,747.71,{"symbol":4233,"time":339,"open":4495,"high":4496,"low":4438,"close":4497},748.74,752.41,751.28,{"symbol":4233,"time":345,"open":4499,"high":4500,"low":4501,"close":4502},747.4,751.31,740.03,744.78,{"symbol":4233,"time":351,"open":4504,"high":4395,"low":4505,"close":4506},745,742.38,745.76,{"symbol":4233,"time":357,"open":4508,"high":4509,"low":4510,"close":4511},741.29,748.02,740.89,746.77,{"symbol":4233,"time":363,"open":4513,"high":4514,"low":4515,"close":4516},736.53,741.56,732.09,741,{"symbol":4233,"time":368,"open":4518,"high":4513,"low":4519,"close":4520},728.95,716.58,728.99,{"symbol":4233,"time":374,"open":4522,"high":4430,"low":4523,"close":4524},738.91,729.6,734.3,{"symbol":4233,"time":380,"open":4526,"high":4527,"low":4528,"close":4529},735.17,739.95,730.84,733.24,{"symbol":4233,"time":386,"open":4531,"high":4532,"low":4533,"close":4534},733.81,739.63,732.3,733.58,{"symbol":4233,"time":392,"open":4536,"high":4537,"low":4538,"close":4539},747.7,750.18,743.13,744.39,{"symbol":4233,"time":398,"open":4541,"high":4542,"low":4543,"close":4544},747.76,748.23,743.86,746.74,{"symbol":4233,"time":404,"open":4546,"high":4547,"low":4548,"close":4549},751.29,752.15,739.22,740.96,{"symbol":4233,"time":410,"open":4551,"high":4552,"low":4553,"close":4554},754.55,755.44,749.88,750.33,{"symbol":4233,"time":416,"open":4556,"high":4557,"low":4558,"close":4559},751.85,756.68,751.76,754.83,{"symbol":4233,"time":420,"open":4561,"high":4562,"low":4563,"close":4564},740.71,744.44,735.03,741.75,{"symbol":4233,"time":426,"open":4566,"high":4567,"low":4568,"close":4569},728.76,740,724.41,737.76,{"symbol":4233,"time":430,"open":4571,"high":4572,"low":4573,"close":4574},733.39,738.38,725.33,725.43,{"symbol":4233,"time":435,"open":4576,"high":4577,"low":4578,"close":4579},743.63,746.9,722.59,737.05,{"symbol":4233,"time":440,"open":4581,"high":4582,"low":4583,"close":4548},743.36,745.34,738.19,{"symbol":4233,"time":446,"open":4585,"high":4586,"low":4587,"close":4588},752.31,752.82,735.53,737.55,{"symbol":4233,"time":452,"open":4590,"high":4591,"low":4592,"close":4593},752.1,758.31,751.47,757.09,{"symbol":4233,"time":458,"open":4595,"high":4596,"low":4597,"close":4460},758.15,758.8,753.57,{"symbol":4233,"time":463,"open":4599,"high":4600,"low":4601,"close":4602},757.03,760.4,756.75,759.57,{"symbol":4233,"time":469,"open":4604,"high":4605,"low":4606,"close":4607},755.36,760.28,754.69,758.54,{"symbol":4233,"time":475,"open":4609,"high":4610,"low":4606,"close":4611},755.9,758.08,756.48,{"symbol":4233,"time":481,"open":4613,"high":4614,"low":4615,"close":4616},750.25,755.15,749.23,754.6,{"symbol":4233,"time":487,"open":4618,"high":4619,"low":4620,"close":4621},750.88,751.38,748.22,750.46,{"symbol":4233,"time":493,"open":4623,"high":4624,"low":4625,"close":4626},750.01,752.13,748.37,750.59,{"symbol":4233,"time":499,"open":4628,"high":4629,"low":4630,"close":4631},746.24,748.94,744.48,745.64,{"symbol":4233,"time":504,"open":4633,"high":4634,"low":4635,"close":4636},738.64,744.87,737.03,742.72,{"symbol":4233,"time":509,"open":4638,"high":4639,"low":4640,"close":4641},735.71,741.87,733.89,741.25,{"symbol":4233,"time":515,"open":4643,"high":4644,"low":4645,"close":4646},734.78,737.65,731.53,733.73,{"symbol":4233,"time":521,"open":4648,"high":4649,"low":4571,"close":4650},739.83,741.42,738.65,{"symbol":4233,"time":527,"open":4652,"high":4653,"low":4654,"close":4655},741.79,743.46,737.96,739.17,{"symbol":4233,"time":533,"open":4657,"high":4658,"low":4659,"close":4660},743.65,749.53,743.56,748.17,{"symbol":4233,"time":538,"open":4662,"high":4663,"low":4664,"close":4665},738.47,743.91,735.47,742.31,{"symbol":4233,"time":544,"open":4667,"high":4668,"low":4669,"close":4433},736.89,738.84,731.83,{"symbol":4233,"time":550,"open":4671,"high":4672,"low":4671,"close":4673},736.45,740.79,739.3,{"symbol":4233,"time":556,"open":4675,"high":4676,"low":4677,"close":4678},734.93,738.08,734.57,737.62,{"symbol":4233,"time":562,"open":4680,"high":4681,"low":4682,"close":4683},735.05,736.13,729.75,731.58,{"symbol":4233,"time":568,"open":4685,"high":4407,"low":4686,"close":4687},728.16,727.82,733.83,{"symbol":4233,"time":574,"open":4689,"high":4690,"low":4691,"close":4692},721.77,725.04,721.49,723.77,{"symbol":4233,"time":579,"open":4694,"high":4695,"low":4696,"close":4697},720.07,722.12,714.99,718.01,{"symbol":4233,"time":584,"open":4699,"high":4700,"low":4701,"close":4702},721.25,724.87,720.47,720.65,{"symbol":4233,"time":590,"open":4704,"high":4705,"low":4706,"close":4707},714.63,719.79,710.45,718.66,{"symbol":4233,"time":596,"open":4709,"high":4710,"low":4711,"close":4712},711,712.2,708.37,711.58,{"symbol":4233,"time":602,"open":4714,"high":4715,"low":4716,"close":4717},711.82,712.88,709.25,711.69,{"symbol":4233,"time":608,"open":4719,"high":4720,"low":4721,"close":4722},713.17,715.63,712.3,715.17,{"symbol":4233,"time":614,"open":4724,"high":4725,"low":4726,"close":4727},710.75,714.47,709.01,713.94,{"symbol":4233,"time":620,"open":4729,"high":4730,"low":4731,"close":4732},709.5,712.36,702.28,708.45,{"symbol":4233,"time":626,"open":4734,"high":4735,"low":4736,"close":4737},709.15,711.45,708.22,711.21,{"symbol":4233,"time":632,"open":4739,"high":4740,"low":4741,"close":4742},710.28,711.28,702.64,704.08,{"symbol":4233,"time":638,"open":4744,"high":4745,"low":4746,"close":4747},708.78,709.91,706.14,708.72,{"symbol":4233,"time":644,"open":4746,"high":4749,"low":4750,"close":4751},712.39,705.76,710.14,{"symbol":4233,"time":649,"open":4753,"high":4754,"low":4755,"close":4756},701.06,702.78,698.53,701.66,{"symbol":4233,"time":655,"open":4758,"high":4759,"low":4760,"close":4761},695.26,700.28,694.2,699.94,{"symbol":4233,"time":661,"open":4763,"high":4764,"low":4765,"close":4766},687.69,694.58,687.66,694.46,{"symbol":4233,"time":666,"open":4768,"high":4769,"low":4770,"close":4771},677.41,686.3,676.58,686.1,{"symbol":4233,"time":672,"open":4773,"high":908,"low":4774,"close":4775},681.32,678.45,679.46,{"symbol":4233,"time":678,"open":4777,"high":4778,"low":4779,"close":4780},674.84,681.16,673.77,679.91,{"symbol":4233,"time":684,"open":4782,"high":4783,"low":4784,"close":4785},676.39,677.08,671.46,676.01,{"symbol":4233,"time":690,"open":4787,"high":4788,"low":4789,"close":4790},656.65,659.61,651.06,659.22,{"symbol":4233,"time":696,"open":4792,"high":4793,"low":4794,"close":4795},655.86,659.72,655.52,658.93,{"symbol":4233,"time":702,"open":4797,"high":1040,"low":4798,"close":4799},646.42,645.11,655.83,{"symbol":4233,"time":708,"open":4801,"high":4802,"low":4803,"close":4804},653.9,658.52,653,655.24,{"symbol":4233,"time":714,"open":4806,"high":4807,"low":4808,"close":4809},638.94,651.54,637.98,650.34,{"symbol":4233,"time":719,"open":4811,"high":4812,"low":4813,"close":4814},640.11,640.37,629.28,631.97,{"symbol":4233,"time":725,"open":806,"high":4816,"low":4817,"close":4818},642.66,633.11,634.09,{"symbol":4233,"time":731,"open":4820,"high":4821,"low":4822,"close":4823},652.06,654.85,644.82,645.09,{"symbol":4233,"time":737,"open":4825,"high":4826,"low":4827,"close":4828},658.67,660.89,654.24,656.82,{"symbol":4233,"time":743,"open":4830,"high":4831,"low":4832,"close":4833},651.32,657.03,649.88,653.18,{"symbol":4233,"time":749,"open":4835,"high":4836,"low":4837,"close":4838},658.07,662.62,653.94,655.38,{"symbol":4233,"time":755,"open":4840,"high":4841,"low":4842,"close":4843},656.51,656.69,644.72,648.57,{"symbol":4233,"time":760,"open":4845,"high":4846,"low":4847,"close":4848},656.97,662.98,655.17,659.8,{"symbol":4233,"time":766,"open":4850,"high":4851,"low":4852,"close":4853},668.36,669.72,661.19,661.43,{"symbol":4233,"time":770,"open":4855,"high":4856,"low":4857,"close":4858},672.39,674.44,669.7,670.79,{"symbol":4233,"time":775,"open":4860,"high":4861,"low":4862,"close":4863},668.38,672.07,667.12,669.03,{"symbol":4233,"time":780,"open":4865,"high":4866,"low":4867,"close":4868},669.27,672.34,661.36,662.29,{"symbol":4233,"time":786,"open":4870,"high":4871,"low":4872,"close":4873},671.16,671.65,665.87,666.06,{"symbol":4233,"time":792,"open":4875,"high":4876,"low":4877,"close":4878},677.58,680.08,673.34,676.33,{"symbol":4233,"time":798,"open":4880,"high":4881,"low":4882,"close":4883},677.72,683.36,674.76,677.18,{"symbol":4233,"time":804,"open":4885,"high":4886,"low":4887,"close":4888},666.39,679.92,662.39,678.27,{"symbol":4233,"time":810,"open":4890,"high":4891,"low":4892,"close":4893},673.41,676.11,669.76,672.38,{"symbol":4233,"time":816,"open":4895,"high":4896,"low":4897,"close":4898},682.08,685.53,675.61,681.31,{"symbol":4233,"time":822,"open":4900,"high":4901,"low":4902,"close":4903},681.63,687.09,679.62,685.13,{"symbol":4233,"time":828,"open":4905,"high":4906,"low":4907,"close":4908},675.06,682.61,669.66,680.33,{"symbol":4233,"time":834,"open":4910,"high":4911,"low":4912,"close":4913},678.7,688.62,678.02,686.38,{"symbol":4233,"time":840,"open":4915,"high":891,"low":984,"close":4916},683.09,685.99,{"symbol":4233,"time":846,"open":4918,"high":4919,"low":4920,"close":4921},693.28,693.3,684.35,689.3,{"symbol":4233,"time":852,"open":4923,"high":4924,"low":4925,"close":4926},690.18,693.68,690.1,693.15,{"symbol":4233,"time":858,"open":4928,"high":4929,"low":4930,"close":4931},681.9,688.35,680,687.35,{"symbol":4233,"time":864,"open":4933,"high":896,"low":4934,"close":4935},687.83,680.37,682.39,{"symbol":4233,"time":870,"open":4937,"high":4938,"low":4939,"close":4940},682.32,690.06,681.73,689.43,{"symbol":4233,"time":876,"open":4942,"high":4943,"low":4944,"close":4945},683.84,686.18,681.55,684.48,{"symbol":4233,"time":882,"open":4947,"high":4948,"low":4949,"close":4950},684.02,689.15,682.83,686.29,{"symbol":4233,"time":888,"open":4952,"high":4953,"low":4954,"close":4955},680.14,684.94,675.78,682.85,{"symbol":4233,"time":894,"open":4957,"high":4958,"low":4959,"close":4960},681.69,686.28,677.52,681.75,{"symbol":4233,"time":900,"open":4962,"high":4963,"low":4934,"close":922},694.24,695.35,{"symbol":4233,"time":905,"open":4965,"high":4966,"low":4967,"close":4968},696.39,697.14,689.18,691.96,{"symbol":4233,"time":911,"open":4970,"high":4971,"low":4972,"close":4973},694.95,696.54,691.66,692.12,{"symbol":4233,"time":917,"open":886,"high":4975,"low":4976,"close":4977},695.87,688.34,693.95,{"symbol":4233,"time":921,"open":4979,"high":4980,"low":4981,"close":4982},681.46,692.31,680.85,690.62,{"symbol":4233,"time":926,"open":879,"high":4984,"low":4985,"close":4986},683.69,675.79,677.62,{"symbol":4233,"time":931,"open":4988,"high":4989,"low":4990,"close":4991},690.35,691.45,681.76,686.19,{"symbol":4233,"time":936,"open":4993,"high":4994,"low":971,"close":4995},696.21,696.96,689.53,{"symbol":4233,"time":941,"open":4997,"high":4998,"low":886,"close":4999},689.58,696.93,695.41,{"symbol":4233,"time":946,"open":5001,"high":5002,"low":5003,"close":5004},691.79,694.21,687.12,691.97,{"symbol":4233,"time":952,"open":4965,"high":5006,"low":5007,"close":5008},697.06,684.83,694.04,{"symbol":4233,"time":958,"open":5010,"high":5011,"low":5012,"close":5013},697.05,697.84,693.94,695.42,{"symbol":4233,"time":964,"open":5015,"high":5016,"low":5017,"close":5018},694.18,696.53,693.57,695.49,{"symbol":4233,"time":970,"open":5020,"high":5021,"low":5022,"close":5023},690.49,694.13,689.92,692.73,{"symbol":4233,"time":975,"open":5025,"high":5026,"low":5027,"close":5028},688.15,690.96,687.16,689.23,{"symbol":4233,"time":981,"open":5030,"high":5031,"low":5032,"close":5033},689.85,691.13,686.92,688.98,{"symbol":4233,"time":986,"open":5035,"high":5036,"low":5037,"close":5038},679.65,688.74,678.13,685.4,{"symbol":4233,"time":991,"open":5040,"high":5041,"low":5042,"close":4875},681.49,684.77,676.57,{"symbol":4233,"time":997,"open":5044,"high":5045,"low":4925,"close":4972},693.66,694.25,{"symbol":4233,"time":1003,"open":5047,"high":5048,"low":5049,"close":5050},694.57,695.45,691.25,692.24,{"symbol":4233,"time":1009,"open":5052,"high":5053,"low":5054,"close":5055},691,691.72,686.04,690.36,{"symbol":4233,"time":1015,"open":5018,"high":5057,"low":5058,"close":983},696.09,691.35,{"symbol":4233,"time":1021,"open":5060,"high":5057,"low":5061,"close":5062},690.68,690.63,695.16,{"symbol":4233,"time":1027,"open":5061,"high":5064,"low":4967,"close":5065},695.31,694.07,{"symbol":4233,"time":1032,"open":5067,"high":4982,"low":5068,"close":5069},688.82,687.49,689.51,{"symbol":4233,"time":1038,"open":5071,"high":5072,"low":5073,"close":4997},692.19,693.96,689.32,{"symbol":4233,"time":1044,"open":5075,"high":5076,"low":5077,"close":5078},687.93,692.32,687.78,691.81,{"symbol":4233,"time":1050,"open":5080,"high":4940,"low":4913,"close":5081},686.54,687.72,{"symbol":4233,"time":1055,"open":5083,"high":5084,"low":5085,"close":5086},685.71,686.87,679.82,683.17,{"symbol":4233,"time":1059,"open":5088,"high":5089,"low":5090,"close":5091},687.14,687.36,681.71,681.92,{"symbol":4233,"time":1065,"open":5093,"high":5094,"low":5095,"close":5096},687.45,688.56,686.58,687.01,{"symbol":4233,"time":1071,"open":5098,"high":5099,"low":5100,"close":5101},687.54,689.2,686.07,687.85,{"symbol":4233,"time":1077,"open":5103,"high":4972,"low":5104,"close":5105},690.64,689.27,690.31,{"symbol":4233,"time":1083,"open":5107,"high":5108,"low":5109,"close":5110},687.95,690.83,687.8,690.38,{"symbol":4233,"time":1088,"open":5112,"high":5113,"low":5114,"close":5115},683.92,688.2,683.87,687.96,{"symbol":4233,"time":1094,"open":5117,"high":5118,"low":5119,"close":5007},683.94,685.36,680.59,{"symbol":4233,"time":1100,"open":5121,"high":5122,"low":5123,"close":5119},676.59,681.09,676.47,{"symbol":4233,"time":1106,"open":5125,"high":5126,"low":5127,"close":5123},677.6,680.74,674.9,{"symbol":4233,"time":1112,"open":5129,"high":5130,"low":5131,"close":5132},679.89,680.44,671.2,671.4,{"symbol":4233,"time":1118,"open":5134,"high":5135,"low":5136,"close":5137},679.23,681.08,674.98,678.87,{"symbol":4233,"time":1123,"open":5139,"high":5140,"low":5141,"close":5142},685.74,685.76,679.25,680.73,{"symbol":4233,"time":1128,"open":5144,"high":5145,"low":5146,"close":4990},688.17,688.88,679.17,{"symbol":4233,"time":1134,"open":5148,"high":5149,"low":5150,"close":5151},685.14,689.25,682.17,689.17,{"symbol":4233,"time":1140,"open":5153,"high":5154,"low":4898,"close":5155},682.56,688.97,687.57,{"symbol":4233,"time":1146,"open":5157,"high":5158,"low":5159,"close":5160},683.15,685.39,682.59,683.04,{"symbol":4233,"time":1152,"open":5162,"high":5163,"low":5164,"close":5165},686.59,686.64,681.57,683.63,{"symbol":4233,"time":1157,"open":5167,"high":5168,"low":5169,"close":5170},685.47,688.39,684.58,685.69,{"symbol":4233,"time":1163,"open":5172,"high":5173,"low":5174,"close":976},685.3,685.37,681.34,{"symbol":4233,"time":1169,"open":5176,"high":5177,"low":5178,"close":5179},680.57,684.91,679.69,683.89,{"symbol":4233,"time":1175,"open":5091,"high":5181,"low":5182,"close":5183},683.82,679.33,681.53,{"symbol":4233,"time":1181,"open":5185,"high":5186,"low":5187,"close":5188},678.81,682.99,678.74,680.27,{"symbol":4233,"time":1187,"open":5190,"high":5191,"low":5192,"close":5193},680.86,683.67,680.5,683.39,{"symbol":4233,"time":1193,"open":5195,"high":5196,"low":5197,"close":5198},677.63,681.7,676.72,679.68,{"symbol":4233,"time":1199,"open":5200,"high":5201,"low":5202,"close":5203},668.63,676.21,664.48,675.02,{"symbol":4233,"time":1205,"open":5205,"high":5206,"low":5207,"close":5208},662.69,670.06,661.59,668.73,{"symbol":4233,"time":1211,"open":5210,"high":5211,"low":5212,"close":5213},655.05,664.55,650.85,659.03,{"symbol":4233,"time":1216,"open":5215,"high":5216,"low":5217,"close":5218},672.91,675.56,651.89,652.53,{"symbol":4233,"time":1221,"open":5220,"high":5221,"low":5222,"close":5223},660.78,667.34,658.75,662.63,{"symbol":4233,"time":1227,"open":5225,"high":1007,"low":4792,"close":5226},662.1,660.08,{"symbol":4233,"time":1233,"open":4857,"high":5228,"low":5229,"close":5230},673.71,662.17,665.67,{"symbol":4233,"time":1239,"open":5232,"high":5233,"low":1016,"close":5234},665.38,675.66,671.93,{"symbol":4233,"time":1243,"open":5192,"high":5190,"low":5236,"close":5237},670.52,672.04,{"symbol":4233,"time":1248,"open":844,"high":5239,"low":5240,"close":5241},684.96,680.95,683.38,{"symbol":4233,"time":1254,"open":5243,"high":5244,"low":5245,"close":5246},679.95,683.57,678.73,683,{"symbol":4233,"time":1259,"open":5248,"high":5249,"low":5250,"close":5251},677.24,682.18,675.03,681.44,{"symbol":4233,"time":1265,"open":5253,"high":5254,"low":5255,"close":5256},667.91,671.08,661.21,670.97,{"symbol":4233,"time":1271,"open":5123,"high":5258,"low":5259,"close":5260},677.38,668.72,670.31,{"symbol":4233,"time":1277,"open":5136,"high":5190,"low":5262,"close":4875},674.17,{"symbol":4233,"time":1283,"open":4891,"high":5264,"low":5265,"close":5266},679.96,674.58,675.24,{"symbol":4233,"time":1288,"open":5268,"high":5269,"low":5270,"close":5271},685.67,685.8,679.94,683.34,{"symbol":4233,"time":1292,"open":5273,"high":5274,"low":5275,"close":5276},685.04,685.08,679.24,682.06,{"symbol":4233,"time":1297,"open":5278,"high":5279,"low":5280,"close":5280},683.9,685.94,679.83,{"symbol":4233,"time":1303,"open":5282,"high":5283,"low":5284,"close":5285},688.72,689.7,682.87,687.39,{"symbol":4233,"time":1308,"open":5287,"high":5288,"low":5007,"close":5289},687.05,688.91,687.06,{"symbol":4233,"time":1314,"open":5291,"high":5292,"low":5293,"close":5294},682.73,685.54,682.12,685.24,{"symbol":4233,"time":1320,"open":5296,"high":5297,"low":1029,"close":5298},676.46,678.47,677.25,{"symbol":4233,"time":1326,"open":5300,"high":5301,"low":5302,"close":5303},668.12,672.71,667.8,671.76,{"symbol":4233,"time":1331,"open":5305,"high":5305,"low":5306,"close":5302},672,663.3,{"symbol":4233,"time":1336,"open":5308,"high":5309,"low":5310,"close":5311},671.44,672.99,669.98,671.29,{"symbol":4233,"time":1340,"open":5313,"high":5314,"low":5315,"close":5316},667.32,672.21,667.27,671.3,{"symbol":4233,"time":1346,"open":5318,"high":5319,"low":5320,"close":5321},659.5,665.76,658.14,664.39,{"symbol":4233,"time":1352,"open":5323,"high":818,"low":5324,"close":5325},666.82,657.11,660.64,{"symbol":4233,"time":1358,"open":5323,"high":5327,"low":4795,"close":5328},670.23,665.17,{"symbol":4233,"time":1364,"open":5330,"high":5331,"low":5332,"close":5333},657.17,665.83,653.17,662.23,{"symbol":4233,"time":1369,"open":5335,"high":5336,"low":5337,"close":965},660.65,665.13,659.77,{"symbol":4233,"time":1374,"open":5339,"high":5340,"low":5341,"close":5342},672.13,673.95,652.84,653.02,{"symbol":4233,"time":1380,"open":5344,"high":5345,"low":5346,"close":4870},673.53,673.94,669.21,{"symbol":4233,"time":1386,"open":5348,"high":5349,"low":5350,"close":5351},670.25,673.21,669.42,673.11,{"symbol":4233,"time":1392,"open":5353,"high":5309,"low":5354,"close":5355},672.54,667.67,669.12,{"symbol":4233,"time":1397,"open":5357,"high":5358,"low":5359,"close":5360},671.62,672.51,669.46,671.61,{"symbol":4233,"time":1403,"open":5362,"high":5363,"low":5364,"close":5346},669.99,672.68,668.16,{"symbol":4233,"time":1409,"open":5366,"high":5367,"low":5368,"close":5369},670.45,670.57,666.78,669.22,{"symbol":4233,"time":1414,"open":5371,"high":5372,"low":5373,"close":5374},663.17,669.37,663.06,668.45,{"symbol":4233,"time":1420,"open":5376,"high":5377,"low":5378,"close":1030},662.93,666.65,661.61,{"symbol":4233,"time":1425,"open":5380,"high":5381,"low":5382,"close":5383},664.36,665.28,661.86,663.68,{"symbol":4233,"time":1430,"open":5385,"high":5386,"low":5387,"close":5388},659.51,662.37,657.88,661.82,{"symbol":4233,"time":1436,"open":5390,"high":5391,"low":5392,"close":5393},657.94,659.41,654.41,658.05,{"symbol":4233,"time":1441,"open":5395,"high":5396,"low":5397,"close":5398},664.51,664.61,659.67,661.1,{"symbol":4233,"time":1446,"open":5400,"high":5221,"low":5401,"close":5402},666.72,661.98,663.21,{"symbol":4233,"time":1452,"open":5404,"high":5405,"low":5229,"close":5406},662.2,667.29,666.84,{"symbol":4233,"time":1457,"open":5408,"high":5211,"low":5409,"close":5410},662.33,660.37,663.7,{"symbol":4233,"time":1463,"open":5412,"high":5413,"low":5414,"close":5415},661.89,664.89,660.27,662.26,{"symbol":4233,"time":1468,"open":5417,"high":5418,"low":5419,"close":5420},660.01,661.72,654.3,659.18,{"symbol":4233,"time":1474,"open":5422,"high":5423,"low":5424,"close":897},661.47,661.78,659.21,{"symbol":4233,"time":1480,"open":5426,"high":5427,"low":5428,"close":5429},659.64,661.04,659.34,660.91,{"symbol":4233,"time":1486,"open":5431,"high":5432,"low":5433,"close":5434},657.6,659.11,656.9,657.41,{"symbol":4233,"time":1492,"open":5436,"high":5437,"low":5438,"close":5439},654.18,658.33,653.59,657.63,{"symbol":4233,"time":1497,"open":5441,"high":5442,"low":5443,"close":5444},653.62,654.55,650.63,652.21,{"symbol":4233,"time":1503,"open":5446,"high":5447,"low":5448,"close":5449},648.97,650.86,647.22,650.33,{"symbol":4233,"time":1509,"open":5451,"high":5452,"low":802,"close":5453},648.62,649.84,648.83,{"symbol":4233,"time":1514,"open":5455,"high":5444,"low":5456,"close":5457},651.48,643.33,647.24,{"symbol":4233,"time":1519,"open":5459,"high":5460,"low":5461,"close":5462},644.42,649.15,643.51,649.12,{"symbol":4233,"time":1525,"open":5464,"high":5465,"low":5466,"close":5467},642.67,644.21,640.46,643.74,{"symbol":4233,"time":1531,"open":5469,"high":5470,"low":5471,"close":5472},637.5,640.49,634.92,640.27,{"symbol":4233,"time":1536,"open":5474,"high":5475,"low":5476,"close":5477},647.47,647.84,643.14,645.05,{"symbol":4233,"time":1541,"open":5457,"high":5479,"low":5480,"close":5481},649.48,645.34,648.92,{"symbol":4233,"time":1546,"open":5483,"high":5484,"low":5459,"close":5485},644.57,647.37,646.63,[5487,5492,5495,5497,5499,5501,5503,5506,5508,5511,5514,5517,5519,5521,5523,5525,5527,5529,5531,5532,5534,5535,5537,5539,5541,5542,5544,5546,5548,5550,5552,5554,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5594,5595,5597,5599,5601,5602,5604,5606,5608,5610,5612,5614,5616],{"time":62,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5491},"False","BEARISH","MACD","2026-09-10 00:00:00",{"time":92,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5494},"BULLISH","2026-09-02 00:00:00",{"time":109,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5496},"2026-08-28 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5498},"2026-08-27 00:00:00",{"time":115,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5498},"ADX",{"time":168,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5502},"2026-08-14 00:00:00",{"time":226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5504,"datetime":5505},"MA","2026-07-31 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5507},"2026-07-29 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5509,"datetime":5510},"BollingerBands","2026-07-28 00:00:00",{"time":267,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5512,"datetime":5513},"RSI","2026-07-22 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5515,"datetime":5516},"CCI","2026-07-17 00:00:00",{"time":357,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5518},"2026-06-30 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5520},"2026-06-24 00:00:00",{"time":386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5522},"2026-06-23 00:00:00",{"time":458,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5524},"2026-06-03 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5526},"2026-05-22 00:00:00",{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5512,"datetime":5528},"2026-05-20 00:00:00",{"time":538,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5530},"2026-05-13 00:00:00",{"time":538,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5509,"datetime":5530},{"time":579,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5515,"datetime":5533},"2026-05-04 00:00:00",{"time":579,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5533},{"time":626,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5512,"datetime":5536},"2026-04-22 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5509,"datetime":5538},"2026-04-17 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5540},"2026-04-16 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5515,"datetime":5540},{"time":655,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5543},"2026-04-15 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5545},"2026-04-14 00:00:00",{"time":684,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5547},"2026-04-08 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5549},"2026-04-06 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5551},"2026-04-01 00:00:00",{"time":775,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5553},"2026-03-16 00:00:00",{"time":775,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5504,"datetime":5553},{"time":798,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5512,"datetime":5556},"2026-03-10 00:00:00",{"time":816,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5509,"datetime":5558},"2026-03-05 00:00:00",{"time":828,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5515,"datetime":5560},"2026-03-03 00:00:00",{"time":882,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5562},"2026-02-18 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5564},"2026-02-17 00:00:00",{"time":911,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5566},"2026-02-10 00:00:00",{"time":917,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5568},"2026-02-09 00:00:00",{"time":936,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5570},"2026-02-03 00:00:00",{"time":958,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5572},"2026-01-28 00:00:00",{"time":970,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5574},"2026-01-26 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5576},"2026-01-05 00:00:00",{"time":1071,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5578},"2025-12-29 00:00:00",{"time":1112,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5512,"datetime":5580},"2025-12-17 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5504,"datetime":5582},"2025-12-09 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5509,"datetime":5584},"2025-12-01 00:00:00",{"time":1193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5515,"datetime":5586},"2025-11-26 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5588},"2025-11-25 00:00:00",{"time":1221,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5509,"datetime":5590},"2025-11-19 00:00:00",{"time":1227,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5515,"datetime":5592},"2025-11-18 00:00:00",{"time":1227,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5592},{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5592},{"time":1233,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5596},"2025-11-17 00:00:00",{"time":1248,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5515,"datetime":5598},"2025-11-12 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5600},"2025-11-11 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5600},{"time":1283,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5504,"datetime":5603},"2025-11-04 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5512,"datetime":5605},"2025-10-23 00:00:00",{"time":1340,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5515,"datetime":5607},"2025-10-20 00:00:00",{"time":1358,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5500,"datetime":5609},"2025-10-15 00:00:00",{"time":1369,"symbol":5,"current_signal":5488,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5611},"2025-10-13 00:00:00",{"time":1430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5509,"datetime":5613},"2025-09-26 00:00:00",{"time":1441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5500,"datetime":5615},"2025-09-24 00:00:00",{"time":1441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5493,"trading_system":5490,"datetime":5615},[5618,5624,5630,5635,5640,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5779,5784,5790,5796,5801,5807,5813,5818,5824,5830,5836,5842,5847,5853,5858,5864,5870,5875,5881,5887,5893,5899,5905,5910],{"symbol":5,"form":5619,"filingdate":731,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"10-K","ulta-20260131x10k.htm","0001104659-26-035243","https://www.sec.gov/Archives/edgar/data/1403568/000110465926035243/ulta-20260131x10k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926035243/0001104659-26-035243-index.htm",{"symbol":5,"form":5625,"filingdate":786,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"8-K","ulta-20260312x8k.htm","0001104659-26-027061","https://www.sec.gov/Archives/edgar/data/1403568/000110465926027061/ulta-20260312x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926027061/0001104659-26-027061-index.htm",{"symbol":5,"form":5625,"filingdate":1106,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"ulta-20251215x8k.htm","0001104659-25-122603","https://www.sec.gov/Archives/edgar/data/1403568/000110465925122603/ulta-20251215x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925122603/0001104659-25-122603-index.htm",{"symbol":5,"form":5625,"filingdate":1163,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"ulta-20251204x8k.htm","0001104659-25-118457","https://www.sec.gov/Archives/edgar/data/1403568/000110465925118457/ulta-20251204x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925118457/0001104659-25-118457-index.htm",{"symbol":5,"form":5641,"filingdate":1163,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"10-Q","ulta-20251101x10q.htm","0001104659-25-118458","https://www.sec.gov/Archives/edgar/data/1403568/000110465925118458/ulta-20251101x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925118458/0001104659-25-118458-index.htm",{"symbol":5,"form":5625,"filingdate":1352,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"tm2528762d2_8k.htm","0001104659-25-099926","https://www.sec.gov/Archives/edgar/data/1403568/000110465925099926/tm2528762d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925099926/0001104659-25-099926-index.htm",{"symbol":5,"form":5641,"filingdate":1541,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"ulta-20250802x10q.htm","0001558370-25-011804","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011804/ulta-20250802x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011804/0001558370-25-011804-index.htm",{"symbol":5,"form":5625,"filingdate":1541,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"ulta-20250828x8k.htm","0001558370-25-011803","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011803/ulta-20250828x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011803/0001558370-25-011803-index.htm",{"symbol":5,"form":5625,"filingdate":1565,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"ulta-20250820x8k.htm","0001558370-25-011702","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011702/ulta-20250820x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011702/0001558370-25-011702-index.htm",{"symbol":5,"form":5625,"filingdate":1590,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"tm2523455d1_8k.htm","0001104659-25-078160","https://www.sec.gov/Archives/edgar/data/1403568/000110465925078160/tm2523455d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925078160/0001104659-25-078160-index.htm",{"symbol":5,"form":5625,"filingdate":1666,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"ulta-20250721x8k.htm","0001558370-25-009612","https://www.sec.gov/Archives/edgar/data/1403568/000155837025009612/ulta-20250721x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025009612/0001558370-25-009612-index.htm",{"symbol":5,"form":5625,"filingdate":1769,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"ulta-20250624x8k.htm","0001558370-25-009003","https://www.sec.gov/Archives/edgar/data/1403568/000155837025009003/ulta-20250624x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025009003/0001558370-25-009003-index.htm",{"symbol":5,"form":5625,"filingdate":1825,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"ulta-20250611x8k.htm","0001558370-25-008584","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008584/ulta-20250611x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008584/0001558370-25-008584-index.htm",{"symbol":5,"form":5625,"filingdate":1884,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"ulta-20250529x8k.htm","0001558370-25-008242","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008242/ulta-20250529x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008242/0001558370-25-008242-index.htm",{"symbol":5,"form":5641,"filingdate":1884,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"ulta-20250503x10q.htm","0001558370-25-008243","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008243/ulta-20250503x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008243/0001558370-25-008243-index.htm",{"symbol":5,"form":5619,"filingdate":2139,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"ulta-20250201x10k.htm","0001558370-25-003810","https://www.sec.gov/Archives/edgar/data/1403568/000155837025003810/ulta-20250201x10k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025003810/0001558370-25-003810-index.htm",{"symbol":5,"form":5625,"filingdate":2192,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"ulta-20250313x8k.htm","0001558370-25-003009","https://www.sec.gov/Archives/edgar/data/1403568/000155837025003009/ulta-20250313x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025003009/0001558370-25-003009-index.htm",{"symbol":5,"form":5625,"filingdate":2198,"primarydocument":5702,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"0001558370-25-002905","https://www.sec.gov/Archives/edgar/data/1403568/000155837025002905/ulta-20250313x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025002905/0001558370-25-002905-index.htm",{"symbol":5,"form":5625,"filingdate":2456,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"tm252061d1_8k.htm","0001104659-25-001305","https://www.sec.gov/Archives/edgar/data/1403568/000110465925001305/tm252061d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925001305/0001104659-25-001305-index.htm",{"symbol":5,"form":5641,"filingdate":2570,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"ulta-20241102x10q.htm","0001558370-24-016048","https://www.sec.gov/Archives/edgar/data/1403568/000155837024016048/ulta-20241102x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024016048/0001558370-24-016048-index.htm",{"symbol":5,"form":5625,"filingdate":2570,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"ulta-20241205x8k.htm","0001558370-24-016047","https://www.sec.gov/Archives/edgar/data/1403568/000155837024016047/ulta-20241205x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024016047/0001558370-24-016047-index.htm",{"symbol":5,"form":5625,"filingdate":2772,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"ulta-20241016x8k.htm","0001558370-24-013325","https://www.sec.gov/Archives/edgar/data/1403568/000155837024013325/ulta-20241016x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024013325/0001558370-24-013325-index.htm",{"symbol":5,"form":5641,"filingdate":2949,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"ulta-20240803x10q.htm","0001558370-24-012542","https://www.sec.gov/Archives/edgar/data/1403568/000155837024012542/ulta-20240803x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024012542/0001558370-24-012542-index.htm",{"symbol":5,"form":5625,"filingdate":2949,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"ulta-20240829x8k.htm","0001558370-24-012541","https://www.sec.gov/Archives/edgar/data/1403568/000155837024012541/ulta-20240829x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024012541/0001558370-24-012541-index.htm",{"symbol":5,"form":5625,"filingdate":3229,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"ulta-20240611x8k.htm","0001558370-24-009248","https://www.sec.gov/Archives/edgar/data/1403568/000155837024009248/ulta-20240611x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024009248/0001558370-24-009248-index.htm",{"symbol":5,"form":5641,"filingdate":3295,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"ulta-20240504x10q.htm","0001558370-24-008777","https://www.sec.gov/Archives/edgar/data/1403568/000155837024008777/ulta-20240504x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024008777/0001558370-24-008777-index.htm",{"symbol":5,"form":5625,"filingdate":3295,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"ulta-20240530x8k.htm","0001558370-24-008776","https://www.sec.gov/Archives/edgar/data/1403568/000155837024008776/ulta-20240530x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024008776/0001558370-24-008776-index.htm",{"symbol":5,"form":5625,"filingdate":3499,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"ulta-20240403x8k.htm","0001558370-24-004685","https://www.sec.gov/Archives/edgar/data/1403568/000155837024004685/ulta-20240403x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024004685/0001558370-24-004685-index.htm",{"symbol":5,"form":5619,"filingdate":3530,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"ulta-20240203x10k.htm","0001558370-24-003941","https://www.sec.gov/Archives/edgar/data/1403568/000155837024003941/ulta-20240203x10k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024003941/0001558370-24-003941-index.htm",{"symbol":5,"form":5625,"filingdate":3572,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"ulta-20240314x8k.htm","0001558370-24-003233","https://www.sec.gov/Archives/edgar/data/1403568/000155837024003233/ulta-20240314x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024003233/0001558370-24-003233-index.htm",{"symbol":5,"form":5625,"filingdate":3967,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"ulta-20231130x8k.htm","0001558370-23-019392","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019392/ulta-20231130x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019392/0001558370-23-019392-index.htm",{"symbol":5,"form":5625,"filingdate":3967,"primarydocument":5771,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"0001558370-23-019391","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019391/ulta-20231130x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019391/0001558370-23-019391-index.htm",{"symbol":5,"form":5641,"filingdate":3967,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"ulta-20231028x10q.htm","0001558370-23-019393","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019393/ulta-20231028x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023019393/0001558370-23-019393-index.htm",{"symbol":5,"form":5625,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-09-18","ulta-20230913x8k.htm","0001558370-23-015855","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015855/ulta-20230913x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015855/0001558370-23-015855-index.htm",{"symbol":5,"form":5641,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-08-24","ulta-20230729x10q.htm","0001558370-23-015253","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015253/ulta-20230729x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015253/0001558370-23-015253-index.htm",{"symbol":5,"form":5625,"filingdate":5791,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"ulta-20230824x8k.htm","0001558370-23-015251","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015251/ulta-20230824x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023015251/0001558370-23-015251-index.htm",{"symbol":5,"form":5625,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-06-07","ulta-20230601x8k.htm","0001558370-23-010870","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010870/ulta-20230601x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010870/0001558370-23-010870-index.htm",{"symbol":5,"form":5641,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-05-25","ulta-20230429x10q.htm","0001558370-23-010464","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010464/ulta-20230429x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010464/0001558370-23-010464-index.htm",{"symbol":5,"form":5625,"filingdate":5808,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"ulta-20230525x8k.htm","0001558370-23-010462","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010462/ulta-20230525x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023010462/0001558370-23-010462-index.htm",{"symbol":5,"form":5619,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2023-03-24","ulta-20230128x10k.htm","0001558370-23-004581","https://www.sec.gov/Archives/edgar/data/1403568/000155837023004581/ulta-20230128x10k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023004581/0001558370-23-004581-index.htm",{"symbol":5,"form":5625,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2023-03-09","ulta-20230309x8k.htm","0001558370-23-003308","https://www.sec.gov/Archives/edgar/data/1403568/000155837023003308/ulta-20230309x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837023003308/0001558370-23-003308-index.htm",{"symbol":5,"form":5625,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"2022-12-16","ulta-20221216x8k.htm","0001558370-22-018764","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018764/ulta-20221216x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018764/0001558370-22-018764-index.htm",{"symbol":5,"form":5641,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2022-12-01","ulta-20221029x10q.htm","0001558370-22-018318","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018318/ulta-20221029x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018318/0001558370-22-018318-index.htm",{"symbol":5,"form":5625,"filingdate":5837,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"ulta-20221201x8k.htm","0001558370-22-018315","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018315/ulta-20221201x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022018315/0001558370-22-018315-index.htm",{"symbol":5,"form":5641,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-08-25","ulta-20220730x10q.htm","0001558370-22-013983","https://www.sec.gov/Archives/edgar/data/1403568/000155837022013983/ulta-20220730x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022013983/0001558370-22-013983-index.htm",{"symbol":5,"form":5625,"filingdate":5848,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"ulta-20220825x8k.htm","0001558370-22-013980","https://www.sec.gov/Archives/edgar/data/1403568/000155837022013980/ulta-20220825x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022013980/0001558370-22-013980-index.htm",{"symbol":5,"form":5625,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-06-02","ulta-20220601x8k.htm","0001558370-22-009681","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009681/ulta-20220601x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009681/0001558370-22-009681-index.htm",{"symbol":5,"form":5641,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-05-26","ulta-20220430x10q.htm","0001558370-22-009401","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009401/ulta-20220430x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009401/0001558370-22-009401-index.htm",{"symbol":5,"form":5625,"filingdate":5865,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"ulta-20220526x8k.htm","0001558370-22-009395","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009395/ulta-20220526x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022009395/0001558370-22-009395-index.htm",{"symbol":5,"form":5619,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-03-25","ulta-20220129x10k.htm","0001558370-22-004330","https://www.sec.gov/Archives/edgar/data/1403568/000155837022004330/ulta-20220129x10k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022004330/0001558370-22-004330-index.htm",{"symbol":5,"form":5625,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-03-10","ulta-20220310x8k.htm","0001558370-22-003282","https://www.sec.gov/Archives/edgar/data/1403568/000155837022003282/ulta-20220310x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022003282/0001558370-22-003282-index.htm",{"symbol":5,"form":5625,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-02-16","ulta-20220216x8k.htm","0001558370-22-001273","https://www.sec.gov/Archives/edgar/data/1403568/000155837022001273/ulta-20220216x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022001273/0001558370-22-001273-index.htm",{"symbol":5,"form":5625,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-01-18","ulta-20220117x8k.htm","0001558370-22-000288","https://www.sec.gov/Archives/edgar/data/1403568/000155837022000288/ulta-20220117x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837022000288/0001558370-22-000288-index.htm",{"symbol":5,"form":5641,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2021-12-02","ulta-20211030x10q.htm","0001558370-21-016478","https://www.sec.gov/Archives/edgar/data/1403568/000155837021016478/ulta-20211030x10q.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837021016478/0001558370-21-016478-index.htm",{"symbol":5,"form":5625,"filingdate":5900,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"ulta-20211202x8k.htm","0001558370-21-016475","https://www.sec.gov/Archives/edgar/data/1403568/000155837021016475/ulta-20211202x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837021016475/0001558370-21-016475-index.htm",{"symbol":5,"form":5625,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2021-10-19","ulta-20211019x8k.htm","0001558370-21-013270","https://www.sec.gov/Archives/edgar/data/1403568/000155837021013270/ulta-20211019x8k.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837021013270/0001558370-21-013270-index.htm",[5917,5937,5951,5966,5987,6000,6010,6026,6037,6049,6060,6073,6085,6093,6105,6115,6126,6134,6142,6154,6165,6174,6182,6189,6200,6207],{"symbol":5,"accessionnumber":5918,"filingdate":115,"sec_url":5919,"tags":5920,"headline":5925,"summary":5926,"sector":5927,"industry":5928,"date_processed":5929,"impact_score":5930,"exhibits":5931,"isLocked":5936},"0001104659-26-102438","https://www.sec.gov/Archives/edgar/data/1403568/000110465926102438/0001104659-26-102438-index.htm",{"events":5921},[5922,5923,5924],"Earnings Beat","Raised Guidance","Stock Plan Modification","Ulta Beauty Reports Strong Q2 Results and Raises Fiscal 2026 Guidance","Ulta Beauty, Inc. announced its consolidated financial results for the second fiscal quarter ended August 1, 2026, reporting an 8.9% increase in net sales to $3.0 billion, a 10.1% increase in operating income, and a 13.3% increase in diluted earnings per share to $6.55. The company also raised its fiscal 2026 guidance, reflecting confidence in its strategic priorities and ability to drive profitable growth. Additionally, Ulta Beauty increased its stock repurchase plan for fiscal 2026 to $1.8 billion from $1.5 billion.","Trade & Services","Retail-Retail Stores, NEC","2026-08-27 20:08:42","HIGH",[5932],{"exhibit_number":5933,"htm_reference":5934,"full_url":5935},"EX-99.1","ulta-20260827xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926102438/ulta-20260827xex99d1.htm",false,{"symbol":5,"accessionnumber":5938,"filingdate":162,"sec_url":5939,"tags":5940,"headline":5944,"summary":5945,"sector":5927,"industry":5928,"date_processed":5946,"impact_score":5930,"exhibits":5947,"isLocked":5936},"0001104659-26-097497","https://www.sec.gov/Archives/edgar/data/1403568/000110465926097497/0001104659-26-097497-index.htm",{"events":5941},[5942,5943],"Board Member Appointed","Key Executive Appointment","Ulta Beauty Appoints New Independent Director","Ulta Beauty, Inc. announced on August 13, 2026, the appointment of Brieane L. Olson as an independent director, effective August 31, 2026. Ms. Olson, currently the CEO of PacSun, brings over 20 years of experience in specialty retail and will fill the seat vacated by Kelly E. Garcia. The Board highlighted her expertise in strategy execution, talent development, and long-term value creation as key factors in her appointment.","2026-08-17 10:33:43",[5948],{"exhibit_number":5933,"htm_reference":5949,"full_url":5950},"ulta-20260813xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926097497/ulta-20260813xex99d1.htm",{"symbol":5,"accessionnumber":5952,"filingdate":303,"sec_url":5953,"tags":5954,"headline":5958,"summary":5959,"sector":5927,"industry":5928,"date_processed":5960,"impact_score":5961,"exhibits":5962,"isLocked":5936},"0001104659-26-083524","https://www.sec.gov/Archives/edgar/data/1403568/000110465926083524/0001104659-26-083524-index.htm",{"events":5955},[5956,5957],"New CTO Appointed","Press Release Furnished","Ulta Beauty Appoints Kelly Garcia as New Chief Technology Officer","Ulta Beauty, Inc. announced on July 14, 2026, that Kelly E. Garcia will transition from his role as a member of its board of directors to Chief Technology Officer, effective August 31, 2026. In connection with this transition, Mr. Garcia will resign from the Board, effective as of his start date as CTO. The company also issued a press release on the same day to announce this executive change.","2026-07-14 20:30:55","MEDIUM",[5963],{"exhibit_number":5933,"htm_reference":5964,"full_url":5965},"ulta-20260714xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926083524/ulta-20260714xex99d1.htm",{"symbol":5,"accessionnumber":5967,"filingdate":435,"sec_url":5968,"tags":5969,"headline":5975,"summary":5976,"sector":5927,"industry":5928,"date_processed":5977,"impact_score":5961,"exhibits":5978,"isLocked":5936},"0001104659-26-071896","https://www.sec.gov/Archives/edgar/data/1403568/000110465926071896/0001104659-26-071896-index.htm",{"events":5970},[5971,5972,5973,5974],"New Major Contract","Corporate Update","Bylaw Amendment","Corporate Name Change","Ulta Beauty Approves New Incentive Plan and Governance Amendments","On June 9, 2026, Ulta Beauty, Inc. held its annual meeting where stockholders approved the Ulta Beauty, Inc. 2026 Incentive Award Plan, replacing the prior 2011 plan. The meeting also saw the approval of amendments to the Certificate of Incorporation, including exculpation provisions for officers and exclusive forum selections for legal actions. These changes aim to enhance the company's governance framework and align executive compensation with company performance.","2026-06-09 21:01:42",[5979,5983],{"exhibit_number":5980,"htm_reference":5981,"full_url":5982},"EX-3.1","ulta-20260609xex3d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926071896/ulta-20260609xex3d1.htm",{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-10.1","ulta-20260609xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926071896/ulta-20260609xex10d1.htm",{"symbol":5,"accessionnumber":5988,"filingdate":463,"sec_url":5989,"tags":5990,"headline":5993,"summary":5994,"sector":5927,"industry":5928,"date_processed":5995,"impact_score":5930,"exhibits":5996,"isLocked":5936},"0001104659-26-069464","https://www.sec.gov/Archives/edgar/data/1403568/000110465926069464/0001104659-26-069464-index.htm",{"events":5991},[5922,5992,5923],"General Statement","Ulta Beauty Reports Strong Q1 Fiscal 2026 Results and Updates Guidance","Ulta Beauty, Inc. announced its consolidated financial results for the first quarter of fiscal 2026, reporting an 11.1% increase in net sales to $3.2 billion, a 5.3% increase in comparable sales, and a 15.5% increase in diluted EPS to $7.74. The company also updated its fiscal 2026 outlook, maintaining the same guidance ranges. Ulta Beauty repurchased $555.0 million of its common stock during the quarter, leaving $1.3 billion available under its $3.0 billion share repurchase program.","2026-06-02 20:07:56",[5997],{"exhibit_number":5933,"htm_reference":5998,"full_url":5999},"ulta-20260602xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926069464/ulta-20260602xex99d1.htm",{"symbol":5,"accessionnumber":5627,"filingdate":786,"sec_url":5629,"tags":6001,"headline":6003,"summary":6004,"sector":5927,"industry":5928,"date_processed":6005,"impact_score":5961,"exhibits":6006,"isLocked":5936},{"events":6002},[5992,5922],"Ulta Beauty Reports Strong Q4 and FY 2025 Results, Provides FY 2026 Outlook","Ulta Beauty, Inc. reported strong financial results for the fourth quarter and full fiscal year ended January 31, 2026, with net sales increasing by 11.8% and 9.7% respectively. The company also provided fiscal 2026 guidance for net sales growth of 6.0% to 7.0% and diluted EPS growth of 9.4% to 11.4%. Ulta Beauty repurchased $890.5 million of its common stock during fiscal 2025 and had $1.8 billion remaining under its share repurchase program as of January 31, 2026.","2026-03-12 20:08:40",[6007],{"exhibit_number":5933,"htm_reference":6008,"full_url":6009},"ulta-20260312xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465926027061/ulta-20260312xex99d1.htm",{"symbol":5,"accessionnumber":5632,"filingdate":1106,"sec_url":5634,"tags":6011,"headline":6018,"summary":6019,"sector":5927,"industry":5928,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5936},{"5.02":6012,"9.01":6016},[6013,6014,6015],"Executive Compensation Detail","Executive Employment Agreement","Severance Agreement",[6017],"Exhibits Furnished","Ulta Beauty Announces Executive Severance Plan","Ulta Beauty, Inc. adopted an Executive Severance Plan on December 15, 2025, which provides severance and other benefits to its executive officers in the event of involuntary termination without cause, other than terminations in connection with a change in control or due to death or disability. The Severance Plan replaces any other severance protections provided to the executive officers, including any individual letters or other plans, except those provided under the CIC Plan. The plan is filed herewith as Exhibit 10.1.","2025-12-18 22:09:41","LOW",[6023],{"exhibit_number":5984,"htm_reference":6024,"full_url":6025},"ulta-20251215xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925122603/ulta-20251215xex10d1.htm",{"symbol":5,"accessionnumber":5637,"filingdate":1163,"sec_url":5639,"tags":6027,"headline":6030,"summary":6031,"sector":5927,"industry":5928,"date_processed":6032,"impact_score":6021,"exhibits":6033,"isLocked":5936},{"2.02":6028,"9.01":6029},[5992],[6017],"Ulta Beauty Reports Strong Third Quarter Financial Results","Ulta Beauty, Inc. reported strong financial results for the third quarter of fiscal 2025. Net sales increased by 12.9% to $2.9 billion, and comparable sales grew by 6.3%. Diluted earnings per share remained stable at $5.14. The company also announced an increase in its fiscal 2025 guidance, raising the net sales forecast to approximately $12.3 billion and the comparable sales forecast to 4.4% to 4.7%. Additionally, Ulta Beauty repurchased 426,914 shares of its common stock during the third quarter at a cost of $224.7 million.","2025-12-04 21:08:43",[6034],{"exhibit_number":5933,"htm_reference":6035,"full_url":6036},"ulta-20251204xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925118457/ulta-20251204xex99d1.htm",{"symbol":5,"accessionnumber":5648,"filingdate":1352,"sec_url":5650,"tags":6038,"headline":6042,"summary":6043,"sector":5927,"industry":5928,"date_processed":6044,"impact_score":5930,"exhibits":6045,"isLocked":5936},{"5.02":6039,"8.01":6041},[6040],"New CFO Appointed",[5972],"Ulta Beauty Appoints New Chief Financial Officer","Ulta Beauty, Inc. announced on October 16, 2025, that it has appointed Christopher DelOrefice as its new Chief Financial Officer, effective December 5, 2025. DelOrefice will succeed Interim CFO Christopher Lialios, who will return to his former role as Senior Vice President, Controller. DelOrefice, a seasoned financial executive with experience at Becton Dickinson & Company and Johnson & Johnson, will receive a sign-on cash payment, restricted stock units, and stock options as part of his compensation package. He will also be eligible for annual cash incentives and long-term incentive awards starting in fiscal year 2026. A press release detailing the appointment was issued on the same day.","2025-10-16 13:01:43",[6046],{"exhibit_number":5933,"htm_reference":6047,"full_url":6048},"tm2528762d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925099926/tm2528762d2_ex99-1.htm",{"symbol":5,"accessionnumber":5658,"filingdate":1541,"sec_url":5660,"tags":6050,"headline":6053,"summary":6054,"sector":5927,"industry":5928,"date_processed":6055,"impact_score":5961,"exhibits":6056,"isLocked":5936},{"2.02":6051,"9.01":6052},[5922,5992],[6017],"Ulta Beauty Reports Strong Second Quarter 2025 Financial Results","Ulta Beauty, Inc. announced its consolidated financial results for the second quarter of fiscal 2025, reporting a 9.3% increase in net sales to $2.8 billion and a 6.7% increase in comparable sales. The company also saw a 12.4% growth in operating income and a 9.1% increase in diluted earnings per share to $5.78. Ulta Beauty repurchased 244,559 shares of its common stock during the quarter at a cost of $109.5 million. The company plans to open approximately 63 new stores for fiscal 2025 and has updated its outlook for the year.","2025-08-28 20:08:07",[6057],{"exhibit_number":5933,"htm_reference":6058,"full_url":6059},"ulta-20250828xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011803/ulta-20250828xex99d1.htm",{"symbol":5,"accessionnumber":5663,"filingdate":1565,"sec_url":5665,"tags":6061,"headline":6066,"summary":6067,"sector":5927,"industry":5928,"date_processed":6068,"impact_score":5930,"exhibits":6069,"isLocked":5936},{"5.02":6062,"8.01":6064,"9.01":6065},[6063,6040],"New CEO Appointed",[5972],[6017],"Ulta Beauty Expands Board with Two New Independent Directors","On August 20, 2025, Ulta Beauty, Inc. announced the expansion of its Board of Directors from ten to twelve members, appointing Martin Brok and Stephenie Landry as independent directors, effective September 1, 2025. Both appointees bring extensive experience in global retail, strategic planning, operations, and sustainability. The appointment was also announced in a press release on August 21, 2025.","2025-08-22 16:06:17",[6070],{"exhibit_number":5933,"htm_reference":6071,"full_url":6072},"ulta-20250820xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025011702/ulta-20250820xex99d1.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1590,"sec_url":5670,"tags":6074,"headline":6078,"summary":6079,"sector":5927,"industry":5928,"date_processed":6080,"impact_score":6021,"exhibits":6081,"isLocked":5936},{"8.01":6075,"9.01":6076},[5972],[6077],"No viable tag","Ulta Beauty and Target Conclude Partnership in 2026","On August 14, 2025, Ulta Beauty, Inc. announced via press release that it has mutually agreed with Target Corporation not to renew their Ulta Beauty at Target shop-in-shop partnership when the current agreement concludes in August 2026. The partnership, launched in 2021, has expanded access to prestige beauty and allowed customers to link their Ulta Beauty Rewards and Target Circle accounts. Ulta Beauty and Target remain committed to delivering a seamless shopping experience and product availability until the partnership ends. Ulta Beauty plans to reinforce its leadership in beauty with its Ulta Beauty Unleashed plans, while Target will continue to offer a curated beauty assortment and new experiences for its shoppers.","2025-08-21 21:11:06",[6082],{"exhibit_number":5933,"htm_reference":6083,"full_url":6084},"tm2523455d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925078160/tm2523455d1_ex99-1.htm",{"symbol":5,"accessionnumber":5673,"filingdate":1666,"sec_url":5675,"tags":6086,"headline":6089,"summary":6090,"sector":5927,"industry":5928,"date_processed":6091,"impact_score":5930,"exhibits":6092,"isLocked":5936},{"5.02":6087},[6088,6015],"CFO Resignation","Ulta Beauty, Inc. Announces CFO Departure and Severance Agreement","Ulta Beauty, Inc. announced on July 21, 2025, the departure of Paula Oyibo, its former Chief Financial Officer, Treasurer, principal financial officer, and principal accounting officer, effective June 24, 2025. As part of her Separation and Release Agreement, Oyibo will receive severance benefits including two years of annual base salary, a lump sum bonus payment, health care benefits, and outplacement services. She will also be subject to restrictive covenants for 24 months from the separation date, and her unvested equity awards were forfeited.","2025-08-22 03:28:51",[],{"symbol":5,"accessionnumber":5678,"filingdate":1769,"sec_url":5680,"tags":6094,"headline":6098,"summary":6099,"sector":5927,"industry":5928,"date_processed":6100,"impact_score":5930,"exhibits":6101,"isLocked":5936},{"5.02":6095,"8.01":6096,"9.01":6097},[6088,6040],[5972],[6077],"Ulta Beauty Appoints Interim CFO Following Departure of Former CFO","Ulta Beauty, Inc. announced the transition of its Chief Financial Officer (CFO) on June 25, 2025. Chris Lialios, previously the Senior Vice President - Controller, was appointed as Interim CFO, effective June 24, 2025, succeeding Paula Oyibo who left the company on the same date. The company has initiated a search for a permanent CFO with the help of an executive search firm. This announcement was made via a press release filed as Exhibit 99.1. No financial statements or exhibits were furnished in this filing.","2025-08-22 07:07:00",[6102],{"exhibit_number":5933,"htm_reference":6103,"full_url":6104},"ulta-20250624xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025009003/ulta-20250624xex99d1.htm",{"symbol":5,"accessionnumber":5683,"filingdate":1825,"sec_url":5685,"tags":6106,"headline":6111,"summary":6112,"sector":5927,"industry":5928,"date_processed":6113,"impact_score":5961,"exhibits":6114,"isLocked":5936},{"5.07":6107},[6108,6109,6110],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Ulta Beauty's Annual Meeting Results: Director Elections, Auditor Ratification, and Executive Compensation Approval","Ulta Beauty, Inc. held its 2025 annual meeting of stockholders on June 11, 2025, where stockholders voted on the election of directors, ratification of Ernst & Young LLP as the independent auditor for fiscal 2025, and an advisory vote to approve executive compensation. All nominated directors were elected, the auditor was ratified, and the executive compensation was approved by stockholders.","2025-08-22 14:47:13",[],{"symbol":5,"accessionnumber":5688,"filingdate":1884,"sec_url":5690,"tags":6116,"headline":6119,"summary":6120,"sector":5927,"industry":5928,"date_processed":6121,"impact_score":5961,"exhibits":6122,"isLocked":5936},{"2.02":6117,"9.01":6118},[5922,5992],[6017],"Ulta Beauty Announces Q1 2025 Financial Results and Updates Fiscal Outlook","Ulta Beauty, Inc. reported a 4.5% increase in net sales to $2.8 billion for the first quarter of fiscal 2025, with diluted earnings per share (EPS) of $6.70, beating the previous year's EPS of $6.47. The company also updated its fiscal 2025 outlook, raising the comparable sales range to 0% to 1.5% and the diluted EPS range to $22.65 to $23.20. Additionally, Ulta Beauty repurchased 986,733 shares of its common stock at a cost of $358.7 million during Q1 2025.","2025-08-22 17:46:05",[6123],{"exhibit_number":5933,"htm_reference":6124,"full_url":6125},"ulta-20250529xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837025008242/ulta-20250529xex99d1.htm",{"symbol":5,"accessionnumber":5703,"filingdate":2192,"sec_url":5705,"tags":6127,"headline":6130,"summary":6131,"sector":5927,"industry":5928,"date_processed":6132,"impact_score":5930,"exhibits":6133,"isLocked":5936},{"5.02":6128},[6129],"Key Executive Departure","Ulta Beauty Announces Retirement of General Counsel, Chief Risk & Compliance Officer","Ulta Beauty, Inc. announced on March 13, 2025, that Jodi J. Caro, their General Counsel, Chief Risk & Compliance Officer, and Corporate Secretary, intends to retire later this spring. Caro's successor will join the company next month to facilitate a smooth transition. This announcement reflects a significant leadership change within the company.","2025-08-23 20:18:07",[],{"symbol":5,"accessionnumber":5707,"filingdate":2198,"sec_url":5709,"tags":6135,"headline":6138,"summary":6139,"sector":5927,"industry":5928,"date_processed":6140,"impact_score":6021,"exhibits":6141,"isLocked":5936},{"2.02":6136,"9.01":6137},[5992],[6017],"Ulta Beauty Reports Q4 2024 Financial Results","Ulta Beauty, Inc. announced its financial results for the fourth quarter and full fiscal year 2024. Net sales for Q4 were $3.487 billion, down 1.9% from $3.554 billion in Q4 2023, primarily due to an extra week in Q4 2023. Comparable sales increased by 1.5% in Q4 and 0.7% for the full year. Net income for Q4 was $393.3 million, or $8.46 per diluted share, slightly down from $394.4 million or $8.08 per diluted share in Q4 2023. For the full fiscal year, net income was $1.2 billion, or $25.34 per diluted share, down from $1.3 billion, or $26.03 per diluted share in 2023. The company also provided an outlook for fiscal 2025, expecting net sales between $11.5 billion and $11.6 billion.","2025-08-23 20:33:35",[],{"symbol":5,"accessionnumber":5712,"filingdate":2456,"sec_url":5714,"tags":6143,"headline":6147,"summary":6148,"sector":5927,"industry":5928,"date_processed":6149,"impact_score":5930,"exhibits":6150,"isLocked":5936},{"5.02":6144,"9.01":6146},[6145,6063],"CEO Resignation",[6017],"Ulta Beauty Announces CEO Transition","Ulta Beauty, Inc. announced on January 6, 2025, that David C. Kimbell, the Company's Chief Executive Officer, will retire from his position and from the Company's Board of Directors. Kecia L. Steelman, currently the Company's President and Chief Operating Officer, will succeed Mr. Kimbell as President and Chief Executive Officer, effective January 6, 2025. Ms. Steelman will also join the Company's Board of Directors. In connection with her promotion, Ms. Steelman's compensation will be adjusted, and Mr. Kimbell will serve as an advisor to the Company through June 28, 2025.","2025-11-20 23:42:48",[6151],{"exhibit_number":5933,"htm_reference":6152,"full_url":6153},"tm252061d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000110465925001305/tm252061d1_ex99-1.htm",{"symbol":5,"accessionnumber":5722,"filingdate":2570,"sec_url":5724,"tags":6155,"headline":6158,"summary":6159,"sector":5927,"industry":5928,"date_processed":6160,"impact_score":6021,"exhibits":6161,"isLocked":5936},{"2.02":6156,"9.01":6157},[5992],[6017],"Ulta Beauty Announces Third Quarter Fiscal 2024 Results","Ulta Beauty, Inc. announced its third quarter fiscal 2024 results on December 5, 2024. The company reported net sales of $2.53 billion, an increase of 1.7% compared to $2.49 billion in the third quarter of fiscal 2023. Comparable sales increased by 0.6% and net income was $242.2 million, or $5.14 per diluted share. Gross profit decreased slightly as a percentage of net sales to 39.7% from 39.9%. Ulta Beauty also updated its fiscal 2024 outlook, maintaining net sales guidance but lowering the range for comparable sales and earnings per share. Additionally, the company continued its share repurchase program, repurchasing 731,458 shares in the third quarter at a cost of $267.0 million.","2025-11-26 23:17:50",[6162],{"exhibit_number":5933,"htm_reference":6163,"full_url":6164},"ulta-20241205xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024016047/ulta-20241205xex99d1.htm",{"symbol":5,"accessionnumber":5727,"filingdate":2772,"sec_url":5729,"tags":6166,"headline":6170,"summary":6171,"sector":5927,"industry":5928,"date_processed":6172,"impact_score":6021,"exhibits":6173,"isLocked":5936},{"7.01":6167,"9.01":6169},[6168,5957],"Regulation FD Disclosure",[6017],"Ulta Beauty Announces Strategic Growth Plans and $3 Billion Share Repurchase","Ulta Beauty announced long-term financial targets and strategic priorities at its 2024 Investor Day. The company increased its long-term store target to 1,800+ stores, approved a new $3 billion share repurchase authorization, and reaffirmed its fiscal 2024 guidance. Ulta Beauty plans to drive profitable growth through focus areas like assortment, experience, access, and loyalty, aiming for 4% to 6% net sales growth, mid-single-digit operating profit growth, and low double-digit diluted EPS growth over the long term.","2025-08-24 19:44:06",[],{"symbol":5,"accessionnumber":5737,"filingdate":2949,"sec_url":5739,"tags":6175,"headline":6178,"summary":6179,"sector":5927,"industry":5928,"date_processed":6180,"impact_score":6021,"exhibits":6181,"isLocked":5936},{"2.02":6176,"9.01":6177},[5992],[6017],"Ulta Beauty Announces Second Quarter 2024 Financial Results","Ulta Beauty, Inc. announced on August 29, 2024, its consolidated financial results for the second quarter ended August 3, 2024. The announcement included a press release detailing the company's financial performance during the period. This filing contains furnished exhibits related to the announcement.","2025-08-24 18:44:39",[],{"symbol":5,"accessionnumber":5742,"filingdate":3229,"sec_url":5744,"tags":6183,"headline":6185,"summary":6186,"sector":5927,"industry":5928,"date_processed":6187,"impact_score":6021,"exhibits":6188,"isLocked":5936},{"5.07":6184},[6108,6110],"Ulta Beauty Announces Election Results for 2024 Annual Meeting","On June 11, 2024, Ulta Beauty, Inc. held its 2024 annual meeting of stockholders, where the stockholders elected eight directors, ratified the appointment of Ernst & Young LLP as the independent auditor, and approved the advisory vote on executive compensation. The election results showed overwhelming support for all directors, with over 90% of votes in favor for each director. The ratification of Ernst & Young LLP received 92.09% approval, and the advisory vote on executive compensation was approved with 89.19% support.","2025-08-23 01:13:10",[],{"symbol":5,"accessionnumber":5752,"filingdate":3295,"sec_url":5754,"tags":6190,"headline":6193,"summary":6194,"sector":5927,"industry":5928,"date_processed":6195,"impact_score":5961,"exhibits":6196,"isLocked":5936},{"2.02":6191,"9.01":6192},[5922,5992],[6077],"Ulta Beauty Reports Q1 FY24 Results and Updates Guidance","Ulta Beauty reported net sales of $2.7 billion for the first quarter of fiscal 2024, a 3.5% increase from the previous year. Comparable sales increased by 1.6%, while gross profit as a percentage of net sales slightly decreased to 39.2%. Operating income was $400.9 million, with a margin of 14.7%. The company repurchased 588,004 shares of its common stock at a cost of $285.1 million. Ulta Beauty updated its fiscal 2024 outlook, lowering its net sales, comparable sales, and diluted earnings per share guidance.","2025-08-22 23:00:33",[6197],{"exhibit_number":5933,"htm_reference":6198,"full_url":6199},"ulta-20240530xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024008776/ulta-20240530xex99d1.htm",{"symbol":5,"accessionnumber":5757,"filingdate":3499,"sec_url":5759,"tags":6201,"headline":6203,"summary":6204,"sector":5927,"industry":5928,"date_processed":6205,"impact_score":6021,"exhibits":6206,"isLocked":5936},{"8.01":6202},[5972],"Ulta Beauty Participates in Fireside Chat at J.P. Morgan's Investor Conference","Ulta Beauty, Inc. participated in a Fireside Chat at J.P. Morgan's 10th Annual Retail Roundup investor conference on April 3, 2024. During the chat, the company discussed moderating growth trends in the U.S. Beauty category and reiterated its projected full-year fiscal 2024 guidance as previously disclosed in the fourth quarter fiscal 2023 financial results press release dated March 14, 2024.","2025-08-22 10:13:14",[],{"symbol":5,"accessionnumber":5767,"filingdate":3572,"sec_url":5769,"tags":6208,"headline":6211,"summary":6212,"sector":5927,"industry":5928,"date_processed":6213,"impact_score":5961,"exhibits":6214,"isLocked":5936},{"2.02":6209,"9.01":6210},[5922,5992],[6017],"Ulta Beauty Reports Strong Q4 2023 Financial Results","Ulta Beauty, Inc. reported strong financial results for the fourth quarter and full fiscal year of 2023. Net sales increased to $3.6 billion for Q4 and $11.2 billion for the full year. Diluted earnings per share (EPS) for Q4 were $8.08 and $26.03 for the full year. The company also provided fiscal 2024 guidance, projecting net sales between $11.7 billion and $11.8 billion and diluted EPS between $26.20 and $27.00.","2025-08-22 07:58:39",[6215],{"exhibit_number":5933,"htm_reference":6216,"full_url":6217},"ulta-20240314xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1403568/000155837024003233/ulta-20240314xex99d1.htm",null,1789889897745]