[{"data":1,"prerenderedAt":6252},["ShallowReactive",2],{"company-overview-CRM":3},{"company_profile":4,"ohlc":24,"spy":4158,"trading_signals":5434,"company_actions":5573,"filings_8k":5852,"report_history":6251,"insider_summary":6251,"filings_summary":6251,"financials_summary":6251,"institutional_summary":6251,"seo_links":6251},{"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},"CRM","Salesforce Inc.","NYSE","XNYS","Technology","Software - Application",76453,"https://www.salesforce.com","Salesforce Inc. is a cloud-based software company that specializes in customer relationship management (CRM) solutions. Founded in 1999, Salesforce has revolutionized how businesses engage with their customers through its comprehensive suite of applications designed to improve sales, service, marketing, and commerce interactions. The platform enables organizations to automate processes, streamline operations, and enhance customer satisfactions by providing a single, integrated view of customer data. With functionalities extending to analytics, artificial intelligence, and cloud integration, Salesforce serves a variety of industries including retail, healthcare, finance, and technology. Headquartered in San Francisco, California, the company is renowned for its versatile and scalable solutions that cater to businesses of all sizes, from small startups to large enterprises. As a leading player in the SaaS market, Salesforce has significantly influenced the digital transformation era by empowering companies to leverage cloud computing for improved business agility and customer insights.","Common Stock","Mr. Marc R. Benioff","Salesforce Tower","San Francisco",94105,"CA","United States","415 901 7000","2025-03-08 00:00:00","True",[25,30,36,42,48,54,59,65,71,77,83,89,95,101,106,112,117,123,129,135,141,147,152,158,164,170,176,182,188,194,200,206,211,216,222,228,234,239,244,250,256,262,268,274,280,286,292,298,304,309,315,321,327,333,339,344,350,356,362,367,373,379,385,391,397,403,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,497,502,508,514,520,526,532,538,543,548,553,559,565,571,577,583,589,595,601,606,611,617,623,628,634,639,645,649,655,660,666,671,677,682,688,694,700,706,712,715,720,726,731,736,741,746,752,758,764,769,775,781,785,790,796,802,808,814,820,826,832,838,842,848,853,859,864,869,873,879,883,887,891,897,903,909,915,921,927,933,939,945,951,957,963,969,975,981,986,992,998,1004,1010,1016,1022,1027,1033,1039,1044,1050,1056,1061,1066,1072,1078,1083,1089,1095,1101,1106,1111,1116,1121,1127,1131,1137,1142,1148,1154,1160,1166,1172,1178,1184,1190,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1259,1265,1271,1275,1279,1285,1291,1297,1302,1307,1313,1318,1323,1329,1335,1341,1347,1353,1359,1365,1370,1374,1379,1384,1389,1395,1401,1407,1413,1419,1424,1429,1435,1441,1446,1451,1456,1462,1467,1473,1479,1485,1491,1497,1503,1509,1514,1519,1523,1527,1533,1538,1543,1548,1554,1559,1561,1565,1568,1572,1577,1583,1589,1594,1600,1605,1610,1616,1621,1626,1632,1638,1644,1649,1655,1661,1667,1672,1678,1683,1689,1695,1700,1706,1712,1718,1724,1729,1735,1741,1746,1752,1758,1764,1769,1775,1780,1785,1790,1796,1802,1807,1813,1819,1825,1831,1836,1842,1848,1853,1858,1864,1868,1874,1880,1886,1892,1898,1904,1909,1915,1921,1927,1933,1939,1945,1951,1956,1962,1968,1972,1978,1982,1987,1990,1995,2000,2004,2010,2015,2021,2027,2033,2037,2042,2047,2051,2057,2062,2067,2073,2079,2085,2090,2095,2101,2107,2112,2118,2124,2129,2135,2141,2147,2153,2159,2164,2169,2175,2181,2187,2192,2198,2204,2210,2216,2222,2228,2234,2239,2245,2250,2256,2262,2268,2274,2280,2286,2292,2297,2303,2309,2315,2321,2326,2332,2338,2344,2350,2356,2362,2368,2374,2379,2385,2391,2397,2402,2408,2413,2418,2424,2430,2436,2442,2448,2453,2459,2465,2471,2476,2481,2487,2492,2498,2504,2510,2516,2521,2527,2533,2539,2545,2550,2556,2562,2568,2574,2580,2585,2591,2597,2601,2607,2613,2618,2624,2628,2634,2640,2645,2651,2657,2662,2668,2674,2680,2686,2691,2696,2702,2708,2713,2719,2725,2731,2737,2743,2748,2753,2758,2763,2769,2775,2781,2786,2792,2797,2803,2809,2814,2820,2826,2832,2838,2843,2849,2854,2858,2863,2868,2874,2880,2884,2888,2893,2899,2904,2909,2915,2919,2925,2930,2936,2942,2946,2951,2955,2961,2967,2972,2978,2983,2987,2993,2999,3005,3010,3014,3019,3023,3027,3031,3037,3042,3048,3052,3058,3063,3068,3074,3079,3084,3089,3094,3098,3104,3108,3114,3119,3122,3126,3129,3135,3141,3147,3153,3158,3164,3169,3174,3179,3185,3189,3194,3200,3204,3210,3216,3220,3225,3231,3236,3241,3247,3253,3259,3264,3269,3273,3278,3283,3288,3294,3300,3305,3310,3316,3321,3327,3333,3337,3341,3345,3350,3354,3360,3366,3371,3377,3381,3385,3391,3396,3400,3406,3412,3418,3424,3430,3436,3442,3448,3454,3460,3466,3472,3478,3484,3490,3496,3502,3507,3512,3516,3521,3527,3532,3537,3542,3548,3554,3560,3565,3570,3576,3581,3587,3592,3598,3604,3610,3614,3618,3623,3629,3632,3638,3644,3650,3656,3662,3667,3672,3678,3682,3688,3693,3698,3704,3710,3716,3721,3726,3732,3736,3742,3747,3752,3756,3760,3764,3769,3774,3780,3785,3790,3794,3800,3804,3806,3812,3818,3822,3826,3832,3837,3842,3847,3852,3857,3862,3867,3872,3875,3880,3886,3892,3898,3904,3910,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4017,4023,4029,4035,4041,4045,4051,4057,4063,4069,4075,4081,4087,4093,4098,4103,4108,4114,4117,4122,4128,4132,4137,4142,4147,4153],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",244.25,236.55,237.92,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",244.18,247,241.52,242.85,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",251.85,256.4,249.6,250.54,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",256.89,262.34,255.08,255.65,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",255.75,260.18,251.5,259.43,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-09-11",242.02,250.55,247.72,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",245.35,248.5,241.75,243,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",249.78,254.8,243.45,244.16,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",253.72,254,245.89,249.12,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",263.36,263.6,257.82,259.23,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",261.98,268.27,261.6,264.43,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",259.38,264.55,253.6,256.93,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",255.01,262.32,254.25,258.11,{"symbol":5,"time":102,"open":103,"high":104,"low":103,"close":105},"2026-08-31",254.39,262.28,257.54,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",250.47,263.53,249,256,{"symbol":5,"time":113,"open":114,"high":115,"low":114,"close":116},"2026-08-27",230.05,254.48,252.05,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",199.94,206.44,198.95,205.62,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",205.85,210.31,204.76,205.69,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",208.42,213.17,207.39,209.06,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",205.58,211.07,204.73,209.17,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",205.22,207.88,203,205.43,{"symbol":5,"time":148,"open":149,"high":150,"low":149,"close":151},"2026-08-19",194.21,207.95,206.09,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",194.09,199.41,193.23,196.14,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",193.83,194.94,189.91,190.97,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",202.75,204.4,195.32,196.21,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",196.84,202.99,191.39,201.37,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",192,196.5,191.78,193.32,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",196.94,199.39,195.5,197.47,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",190.17,198.18,190,197.51,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",191.09,194.7,190.6,192.74,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",183.44,187.02,183,186.77,{"symbol":5,"time":207,"open":208,"high":161,"low":209,"close":210},"2026-08-05",193.28,190.43,192.98,{"symbol":5,"time":212,"open":213,"high":214,"low":204,"close":215},"2026-08-04",183.09,191.29,190.99,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",188.99,193.7,185.9,185.95,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",177.7,184.45,177.03,184.02,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",180.99,182.51,175.9,180.71,{"symbol":5,"time":235,"open":236,"high":237,"low":236,"close":238},"2026-07-29",182.01,190.18,188.38,{"symbol":5,"time":240,"open":241,"high":242,"low":241,"close":243},"2026-07-28",176.91,184.54,181.5,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",168,176.95,167.14,173.6,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",160.38,164.45,159.55,163.66,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",165.05,165.88,155.15,156.93,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",169.47,169.57,162.21,163,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",167.06,172.43,166.93,170.06,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",167.86,175.39,166.5,173.79,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",171.5,175.43,169.75,170.77,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",170.84,174.54,166.88,172.68,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",170.52,172.8,166.56,167,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",162.49,171.35,161.47,167.56,{"symbol":5,"time":305,"open":306,"high":307,"low":306,"close":308},"2026-07-13",165.92,172.76,171.22,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",165.6,166.3,162.42,163.32,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",158.33,163.8,156.48,162.5,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",167.37,167.53,164.78,166.58,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",169.22,172.38,167.68,169.52,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",163.99,167.72,162.37,165.65,{"symbol":5,"time":340,"open":267,"high":341,"low":342,"close":343},"2026-07-02",167.21,162,166.11,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",162.22,165.81,161.2,163.23,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",155.09,157.69,154.07,156.66,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",160.27,161.76,157.7,157.93,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-26",151.49,158.46,158.37,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",150.01,154,148.78,150.19,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",151.81,157.06,150.4,152.76,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",151.65,155.18,150.85,153.42,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",150.16,153.87,146.32,150.12,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",152.73,154.47,149.8,151.78,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",160.25,161.43,154.23,155.02,{"symbol":5,"time":404,"open":405,"high":312,"low":406,"close":407},"2026-06-16",164.06,160.5,161.71,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",166.03,169.95,164.17,164.55,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",164.74,166.54,161.4,165.89,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",168.27,168.98,163.31,166.45,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",170.6,175.53,170.03,170.92,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",179.5,182.46,171.56,175.35,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",183.91,185.02,181.71,182.55,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",189.8,192.51,184.83,185.66,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",197.81,198.09,186.11,188.75,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",197.27,197.68,189.73,190.61,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",201.02,204.39,195.76,200.84,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",198.75,211.34,198.21,209.6,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",180.24,194.14,180.02,191.1,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",178.43,182.48,171.65,176.17,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",178,183.92,176.89,177.51,{"symbol":5,"time":493,"open":482,"high":494,"low":495,"close":496},"2026-05-26",182.36,177.68,179.08,{"symbol":5,"time":498,"open":499,"high":500,"low":495,"close":501},"2026-05-22",179.84,183.35,180.07,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",175.38,177.34,171.99,176.31,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",176.04,180.31,173.34,180.1,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",185,187.44,178.81,179.42,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",172.89,180.78,171.8,179.48,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",169.25,175.97,169,173.51,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",166,169.35,164.33,167.58,{"symbol":5,"time":539,"open":540,"high":540,"low":541,"close":542},"2026-05-13",169.78,164.75,165.84,{"symbol":5,"time":544,"open":545,"high":545,"low":546,"close":547},"2026-05-12",177.58,170.58,171.31,{"symbol":5,"time":549,"open":550,"high":551,"low":507,"close":552},"2026-05-11",179.91,182.5,177.49,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",179.68,181.87,176.88,181.82,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",184.6,188.58,184,186.34,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",185.52,187.1,179.58,181.19,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",185.55,187.39,181.1,186.99,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",184.24,190.31,183.97,185.48,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",182.19,186.04,178.75,183.82,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",178.3,178.69,173,176.53,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",179.2,181.78,177.35,181.22,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":605},"2026-04-28",182.43,184.42,181.32,{"symbol":5,"time":607,"open":608,"high":609,"low":491,"close":610},"2026-04-27",178.26,184.29,180.18,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",175.62,178.45,174.4,178.16,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",177.56,178.87,170.65,173.3,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":446},"2026-04-22",188.2,191.15,187.03,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",186.6,193.56,184.1,187.11,{"symbol":5,"time":635,"open":551,"high":636,"low":637,"close":638},"2026-04-20",189,182.12,186.27,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",185.43,187.98,181.03,182.14,{"symbol":5,"time":646,"open":563,"high":647,"low":648,"close":600},"2026-04-16",184.55,178.57,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",174.22,179.62,172.88,177.6,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":547},"2026-04-14",175.21,177.5,170.5,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-13",167.05,173.4,165.77,172.82,{"symbol":5,"time":667,"open":668,"high":668,"low":669,"close":670},"2026-04-10",171.26,163.52,164.96,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",173.17,174.29,167.12,170.85,{"symbol":5,"time":678,"open":679,"high":205,"low":680,"close":681},"2026-04-08",186.5,175.78,176.37,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",184.95,186.58,182.02,182.96,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",187.5,188.14,183.6,185.03,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",185.3,187.58,181.58,187.18,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",186.85,188.98,183.01,186.24,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",184.9,188.5,182.31,186.67,{"symbol":5,"time":713,"open":513,"high":714,"low":569,"close":693},"2026-03-30",186.39,{"symbol":5,"time":716,"open":563,"high":717,"low":718,"close":719},"2026-03-27",184.11,178.82,179.31,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-26",181.18,187.47,179.53,185.64,{"symbol":5,"time":727,"open":728,"high":574,"low":729,"close":730},"2026-03-25",185.7,179.85,181.96,{"symbol":5,"time":732,"open":733,"high":733,"low":734,"close":735},"2026-03-24",192.14,182.29,183.02,{"symbol":5,"time":737,"open":738,"high":739,"low":178,"close":740},"2026-03-23",197.09,198.05,195.18,{"symbol":5,"time":742,"open":743,"high":744,"low":192,"close":745},"2026-03-20",193.21,195.67,195.38,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-19",195.59,200.4,193.3,194.99,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-18",193.4,196.15,192.64,194.34,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-17",198.22,202.38,194.45,195.31,{"symbol":5,"time":765,"open":766,"high":767,"low":766,"close":768},"2026-03-16",195.15,198.63,198.34,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",199.73,201,191.75,192.83,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-12",194.13,204.86,193.15,199.28,{"symbol":5,"time":782,"open":783,"high":784,"low":214,"close":777},"2026-03-11",196.4,199.55,{"symbol":5,"time":786,"open":787,"high":788,"low":198,"close":789},"2026-03-10",197.26,199.57,194.91,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",198.56,203.67,195.87,198.79,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-06",200.79,202.96,197.37,202.11,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",194.36,204.42,194.24,201.39,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-04",195.1,196.47,192.1,193.08,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-03",190.75,198.67,189.58,196.05,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-02",192.5,195.94,190.68,192.95,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-27",191.91,195.92,189.92,194.79,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-26",196.76,201.04,191.33,199.47,{"symbol":5,"time":839,"open":204,"high":840,"low":841,"close":773},"2026-02-25",192.6,182.26,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-24",177.64,188.67,176.28,185.42,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":616},"2026-02-23",181.27,182.47,174.57,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-20",185.32,191.73,183.73,185.16,{"symbol":5,"time":860,"open":630,"high":861,"low":862,"close":863},"2026-02-19",186.95,183.23,185.29,{"symbol":5,"time":865,"open":866,"high":691,"low":867,"close":868},"2026-02-18",183.88,181.86,187.79,{"symbol":5,"time":870,"open":163,"high":871,"low":872,"close":609},"2026-02-17",193,183.17,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-13",186.44,193.45,184.3,189.72,{"symbol":5,"time":880,"open":881,"high":882,"low":476,"close":641},"2026-02-12",185.96,188.32,{"symbol":5,"time":884,"open":779,"high":885,"low":886,"close":516},"2026-02-11",193.67,181.81,{"symbol":5,"time":888,"open":889,"high":890,"low":816,"close":876},"2026-02-10",191.9,199.1,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-09",189.3,195.2,185.73,194.03,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-06",191.63,194.6,187.12,191.35,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-05",193.99,199.56,188.79,189.97,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-04",193.31,200.67,187.28,199.44,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-03",205,205.56,193.11,196.38,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-02",214.35,216.89,209.8,210.81,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",214.16,215.55,211.03,212.29,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-29",216.67,217.28,208.78,214.08,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-28",229.39,231.86,227.67,227.96,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-27",231.94,235.74,226.27,228.53,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-26",229.43,230.95,227.59,229.4,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-23",226.78,230.85,226.65,228.05,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-22",222.24,228.72,221.11,228.09,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-21",220.15,223.39,218.96,221.58,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-20",223.54,227.94,219.36,220.07,{"symbol":5,"time":982,"open":983,"high":983,"low":984,"close":985},"2026-01-16",232.95,226.44,227.11,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",237.02,238.84,231.67,233.53,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-14",239.18,242.24,236.46,239.57,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-13",257.66,260.91,240.36,241.06,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-12",259,261.56,255.77,259.4,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-09",260,261.03,256.51,259.94,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-08",264.4,265.2,260.41,260.53,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1024,"close":1026},"2026-01-07",263.5,267.83,266.12,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-06",255.2,263.55,255,262.9,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-05",253.62,259.59,252.31,256.26,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1035},"2026-01-02",265,265.38,252.48,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-31",265.29,266.1,264.39,264.91,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-30",266.66,268.28,265.33,265.92,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1058,"close":1060},"2025-12-29",264.71,269.11,266.23,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1063,"close":1065},"2025-12-26",264.8,267.91,266.08,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-24",263.23,266.3,262.55,265.26,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-23",262.72,264.24,260.52,263.43,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1081},"2025-12-22",260.62,264.63,258.41,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-19",260.68,262.04,255.5,259.91,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-18",258.42,260.07,256.16,257.85,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-17",256.33,261.97,256.25,258.14,{"symbol":5,"time":1102,"open":74,"high":1103,"low":1104,"close":1105},"2025-12-16",255.86,252.11,254.91,{"symbol":5,"time":1107,"open":1108,"high":104,"low":1109,"close":1110},"2025-12-15",261.21,253.09,254.58,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1001,"close":1115},"2025-12-12",263.52,264.49,262.23,{"symbol":5,"time":1117,"open":1024,"high":1118,"low":1119,"close":1120},"2025-12-11",267.9,260.77,262.35,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",260.75,265.93,259.15,264.2,{"symbol":5,"time":1128,"open":1012,"high":1129,"low":1006,"close":1130},"2025-12-09",262.25,261.02,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-08",261.88,264.28,256.34,259.53,{"symbol":5,"time":1138,"open":1139,"high":1133,"low":1140,"close":1141},"2025-12-05",250.83,249.5,260.57,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-04",243.69,248.97,237.6,247.46,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-03",235.36,239.26,233.16,238.72,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-02",233.02,236.65,231.62,234.71,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-01",228.67,234.25,228.6,232.83,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-28",229,232.56,228.63,230.54,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-26",230.51,232.82,226,228.15,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-25",226.8,234.63,226.52,234.12,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-24",227.34,228.84,225.04,226.82,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":985},"2025-11-21",224.86,228.68,221.96,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-20",229.25,231.07,223.3,225.37,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-19",232,232.28,225.06,227.88,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-18",236.24,237.79,230.27,233.5,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-17",242.07,242.83,235.59,237.03,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-14",238.31,245.18,237.42,243.66,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-13",245.25,245.9,239.91,240.43,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-12",245.74,248.43,243.68,246.02,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-11",241.9,245.7,241.16,244.5,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-10",240,241.91,235.08,241.71,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-07",236.15,240.97,235.79,239.88,{"symbol":5,"time":1256,"open":41,"high":41,"low":1257,"close":1258},"2025-11-06",234.48,239.27,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-05",254.7,256.83,252.01,252.68,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-04",258.15,259.26,253.46,254.44,{"symbol":5,"time":1272,"open":1012,"high":1007,"low":1273,"close":1274},"2025-11-03",255.1,261.34,{"symbol":5,"time":1276,"open":68,"high":1277,"low":1278,"close":1020},"2025-10-31",261.82,252.63,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-30",250.5,259.28,250,256.65,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-29",252,253.57,249.04,251.46,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-28",255.47,258.84,254.14,254.26,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1293},"2025-10-27",257.08,258.1,254.92,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":74,"close":1306},"2025-10-24",257.42,258.5,254.83,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-23",257.6,258.56,254.12,255.05,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1014,"close":1317},"2025-10-22",262.2,262.4,256.64,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":74,"close":1322},"2025-10-21",254.5,267.13,263.41,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-20",245,255.4,244.3,254.28,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-17",246.57,250.78,242.16,243.08,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-16",253.19,256.74,242.67,246,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-15",240.87,241.32,235.9,236.58,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-14",248.11,248.28,239.55,239.77,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-13",242.89,249.35,242.37,248.75,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-10",246.52,249.05,240.72,241.68,{"symbol":5,"time":1366,"open":1258,"high":1367,"low":1368,"close":1369},"2025-10-09",245.96,237.15,245.33,{"symbol":5,"time":1371,"open":1372,"high":1344,"low":1373,"close":1230},"2025-10-08",239.74,235.65,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1372},"2025-10-07",246.48,247.36,237.55,{"symbol":5,"time":1380,"open":1381,"high":108,"low":1382,"close":1383},"2025-10-06",239.33,235.41,245.78,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1002},"2025-10-03",238.75,242.81,238.5,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-02",235.43,239.4,233.6,238.88,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-01",236.49,242.47,233.51,235.69,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-30",245.05,245.21,235.81,237,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-29",244.72,245.82,242.87,245.1,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-26",240.69,244.53,240.35,243.43,{"symbol":5,"time":1420,"open":1242,"high":1421,"low":1422,"close":1423},"2025-09-25",244.66,239.49,240.95,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":75},"2025-09-24",245.67,248.84,243.01,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-23",249.74,251.36,244.13,244.56,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-22",245.28,250.48,243.16,249.69,{"symbol":5,"time":1442,"open":1236,"high":1443,"low":1444,"close":1445},"2025-09-19",247.2,243.35,247.09,{"symbol":5,"time":1447,"open":70,"high":1448,"low":1449,"close":1450},"2025-09-18",247.29,242.95,244.28,{"symbol":5,"time":1452,"open":1453,"high":64,"low":1454,"close":1455},"2025-09-17",239.97,239.38,242.21,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-16",242.52,242.68,237.24,239.31,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1458},"2025-09-15",243.25,244.71,240.84,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-12",246.1,247.59,241.25,242.76,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-11",243.7,247.17,243.5,246.28,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-10",252.75,253.99,241.73,242.57,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-09",251.32,255.34,251.21,252.06,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-08",250.8,252.94,247.3,252.27,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-05",244.83,251.13,244.36,250.76,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-04",240.06,245.22,234.62,244.01,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":57,"close":1513},"2025-09-03",255.06,258,256.45,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1358,"close":1518},"2025-09-02",254.82,254.99,252.86,{"symbol":5,"time":1520,"open":1326,"high":1521,"low":1522,"close":1099},"2025-08-29",257.64,252.87,{"symbol":5,"time":1524,"open":1043,"high":47,"low":1525,"close":1526},"2025-08-28",250.29,254.53,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-27",245.75,250.37,245.61,250.16,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":35,"close":1537},"2025-08-26",246.7,248.83,243.74,{"symbol":5,"time":1539,"open":1540,"high":1540,"low":1541,"close":1542},"2025-08-25",249.37,246.79,247.87,{"symbol":5,"time":1544,"open":1383,"high":1545,"low":1546,"close":1547},"2025-08-22",249.53,244.11,248.29,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-21",245.04,246.29,240.02,245.83,{"symbol":5,"time":1555,"open":1240,"high":1556,"low":1557,"close":1558},"2025-08-20",247.57,244.45,246.45,{"symbol":5,"time":1560,"open":1325,"high":62,"low":69,"close":1340},"2025-08-19",{"symbol":5,"time":1562,"open":1352,"high":1563,"low":1422,"close":1564},"2025-08-18",244.52,243.97,{"symbol":5,"time":1566,"open":1251,"high":1242,"low":1181,"close":1567},"2025-08-15",242.44,{"symbol":5,"time":1569,"open":1406,"high":1406,"low":1570,"close":1571},"2025-08-14",232.87,233.37,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1218},"2025-08-13",233.01,237.35,229.61,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-12",233,233.67,226.48,231.66,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-11",238.92,241.87,231.57,232.68,{"symbol":5,"time":1590,"open":1591,"high":1449,"low":1592,"close":1593},"2025-08-08",241.29,237.83,240.51,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-07",250.69,253.01,236.97,240.88,{"symbol":5,"time":1601,"open":1540,"high":1602,"low":1603,"close":1604},"2025-08-06",250.26,247.02,249.17,{"symbol":5,"time":1606,"open":1597,"high":1607,"low":1608,"close":1609},"2025-08-05",253.29,247.01,247.49,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-04",251,253.5,250.64,252.32,{"symbol":5,"time":1617,"open":1517,"high":1618,"low":1619,"close":1620},"2025-08-01",255.99,250.13,250.74,{"symbol":5,"time":1622,"open":1041,"high":1623,"low":1624,"close":1625},"2025-07-31",265.04,257.86,258.33,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-30",266.87,267.77,263.33,264.81,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-29",271.6,274,267.31,267.39,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-28",269.5,270.34,266.59,270.25,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1059},"2025-07-25",268.01,271.1,267.01,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-24",267.98,269.3,265.64,267.7,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-23",263.92,268.48,262.5,267.22,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-22",263,265.89,262,263.59,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":104},"2025-07-21",263.62,264.31,261.64,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-18",260.3,262.98,259.12,262.38,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1284,"close":1682},"2025-07-17",257.99,260.2,259.88,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-16",258.93,258.98,254.52,257.95,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-15",261,261.81,257.23,257.58,{"symbol":5,"time":1696,"open":1697,"high":1115,"low":1698,"close":1699},"2025-07-14",258.6,257.5,259.68,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-11",262.58,262.95,257.26,258.07,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-10",270.9,271.49,263.21,263.97,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-09",274.36,275.56,269.37,270.92,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-08",270.79,276.8,269.73,273.65,{"symbol":5,"time":1725,"open":1726,"high":1635,"low":1727,"close":1728},"2025-07-07",271.51,268.21,269.8,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-03",269.7,274.73,269.32,272.15,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-02",271.52,271.71,265.65,269.21,{"symbol":5,"time":1742,"open":1743,"high":1635,"low":1744,"close":1745},"2025-07-01",272.08,270.64,271.91,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-30",274.46,276.38,270.4,272.69,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-27",271.86,274.17,269.43,273.42,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-26",268.78,271.01,265.16,270.74,{"symbol":5,"time":1765,"open":1766,"high":1635,"low":1767,"close":1768},"2025-06-25",272,266.98,267.76,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-24",265.71,273.38,265.44,271.17,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1322},"2025-06-23",260.64,264.74,258.75,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1268,"close":1784},"2025-06-20",260.69,262.87,260.63,{"symbol":5,"time":1786,"open":1063,"high":1787,"low":1788,"close":1789},"2025-06-18",265.08,257.47,259.5,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-17",263.85,270.5,262.1,262.76,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-16",260.39,263.98,259.96,263.88,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1512,"close":1806},"2025-06-13",263.48,265.7,258.4,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-12",264.7,269.02,263.4,266.91,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-11",268.5,269.51,265.41,265.91,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-10",272.07,273.75,266.84,268.22,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-09",272.85,274.2,269.66,272.25,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1727,"close":1835},"2025-06-06",269.97,274.9,274.51,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-05",263.71,268.75,263.64,267.14,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-04",264.19,265.5,261.62,263.17,{"symbol":5,"time":1849,"open":1665,"high":1850,"low":1851,"close":1852},"2025-06-03",264.75,261.36,264.47,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1846},"2025-06-02",263.11,263.79,259.14,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-30",268.08,269.74,260.7,265.37,{"symbol":5,"time":1865,"open":1666,"high":1866,"low":1320,"close":1867},"2025-05-29",267.79,266.92,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-28",277.71,278.81,273.58,276.03,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-27",273.17,278.58,270.29,277.19,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-23",279,280.74,271.65,273.13,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-22",282.5,286.35,281.03,283.42,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-21",284.41,287.63,281.11,282.28,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-20",288.09,288.44,285.21,288.06,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1895},"2025-05-19",288.1,289.9,286.91,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-16",291.09,292.17,289.72,291.15,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-15",289.57,291.97,287.95,290.76,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-14",293.5,296.05,289.26,290.74,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-13",291,292.74,288.93,289.17,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-12",285,288.97,283.23,288.82,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-09",281.62,282.48,273.88,275.42,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-08",279.21,283.05,278.38,279.74,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1953,"close":1955},"2025-05-07",273.71,278.79,278.23,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-06",269.82,274.8,268.54,273.36,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-05",273.37,276.17,272.31,272.63,{"symbol":5,"time":1969,"open":1748,"high":1970,"low":1830,"close":1971},"2025-05-02",276.32,275.08,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-01",273.4,274.6,269,269.33,{"symbol":5,"time":1979,"open":1063,"high":1980,"low":1663,"close":1981},"2025-04-30",268.87,268.71,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1768},"2025-04-29",265.4,268.58,265.17,{"symbol":5,"time":1988,"open":1989,"high":1640,"low":1630,"close":1653},"2025-04-28",268.15,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1126,"close":1994},"2025-04-25",264.72,269.03,267.85,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1809},"2025-04-24",258.2,264.98,257,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1140,"close":1438},"2025-04-23",252.61,257.79,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-22",238.23,244.22,235.6,243.39,{"symbol":5,"time":2011,"open":1230,"high":2012,"low":2013,"close":2014},"2025-04-21",242.48,232.77,236.26,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-17",249.77,251.56,246.8,247.26,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-16",251.93,256.61,246.69,249.84,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-15",254.37,256.72,253.8,254.93,{"symbol":5,"time":2034,"open":1012,"high":1012,"low":2035,"close":2036},"2025-04-14",253.14,254.55,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":1031},"2025-04-11",254.27,256.41,247.68,{"symbol":5,"time":2043,"open":1012,"high":2044,"low":2045,"close":2046},"2025-04-10",261.24,248.13,255.12,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2049,"close":1986},"2025-04-09",240.9,268.17,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-08",253.95,257.39,240.27,243.99,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2059,"close":2061},"2025-04-07",230,252.95,244.21,{"symbol":5,"time":2063,"open":2064,"high":1525,"low":2065,"close":2066},"2025-04-04",247.7,239.53,240.76,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-03",260.14,262.57,254.45,255.23,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-02",265.96,273.63,265.75,271.54,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-01",268.86,270.82,265.82,270.2,{"symbol":5,"time":2086,"open":92,"high":2087,"low":2088,"close":2089},"2025-03-31",268.45,259.19,268.36,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":1833},"2025-03-28",276.71,277.21,269.19,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-27",280.54,280.9,276.01,277.81,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-26",288.34,289.04,279.58,280.99,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2109,"close":2111},"2025-03-25",285.61,290.45,288.61,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-24",283.74,286.76,283.22,285.96,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-21",276.21,281.85,274.05,280.62,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2126,"close":2128},"2025-03-20",277.06,282.88,279.03,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-19",277.5,282.22,277.29,279.39,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-18",280.02,280.5,275.94,278.73,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-17",277.37,282.73,276.08,280.75,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-14",275,279.89,272.68,279.4,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-13",282.05,282.56,269.75,271.74,{"symbol":5,"time":2160,"open":2121,"high":2161,"low":2162,"close":2163},"2025-03-12",285.93,279.09,284.58,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1766,"close":2168},"2025-03-11",273.72,280.45,277.05,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-10",276.97,278.35,270.72,272.9,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-07",283.18,288.31,275.17,282.89,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-06",288.23,298.08,284.83,286.05,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":1918},"2025-03-05",287.22,292.68,285.62,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-04",290,291.65,282.24,287.34,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-03",301,303.07,291.06,293.06,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-28",295.96,301.98,292.15,297.85,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-27",296.34,304.92,292.67,294.9,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-26",312.66,313.7,306.45,307.33,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-25",306.25,308.42,300.62,305.88,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-24",311.51,312.73,303.52,308.32,{"symbol":5,"time":2235,"open":2236,"high":2236,"low":2237,"close":2238},"2025-02-21",318.97,306.86,309.8,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-20",322.24,324.45,318.21,318.43,{"symbol":5,"time":2246,"open":2247,"high":2247,"low":2248,"close":2249},"2025-02-19",329.74,322.87,324.53,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-18",328.59,329.16,323,328.96,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-14",328.03,328.5,322.62,326.54,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-13",326.2,330.35,323.22,329.85,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-12",319.55,327,316.97,326.12,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-11",324.02,326.44,321.26,324.4,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-10",327.92,331.75,326.65,327.2,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-07",332,333.82,323.72,325.83,{"symbol":5,"time":2293,"open":2294,"high":2294,"low":2295,"close":2296},"2025-02-06",337.48,329.1,330.81,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-05",345.72,348.04,338.87,347.93,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-04",345.62,346.93,338.67,344.14,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-03",335.97,341.46,331.26,339.24,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-31",348,349.5,340.1,341.7,{"symbol":5,"time":2322,"open":2323,"high":2317,"low":2324,"close":2325},"2025-01-30",340.9,340,343.57,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-29",358.76,360.18,351.5,354,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-28",354.77,367.09,350.46,359.95,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-27",332.36,353.15,330.5,347.1,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-24",336.3,338.65,331.79,333.88,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-23",332.33,335.46,329.6,334.66,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-22",331.25,335.23,327.28,332.62,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-21",329.4,329.52,322.45,326.84,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-17",328.72,329.57,323.07,324.56,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2270,"close":2378},"2025-01-16",322.94,327.72,320,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-15",329.88,331.53,320.78,321.16,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-14",325,329.94,321.5,323.54,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-13",314.6,320.55,313.8,319.07,{"symbol":5,"time":2398,"open":2399,"high":2399,"low":2400,"close":2401},"2025-01-10",322.77,316.02,317.85,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-08",327.74,328.8,323.11,326.9,{"symbol":5,"time":2409,"open":2342,"high":2410,"low":2411,"close":2412},"2025-01-07",331.5,322.91,324.93,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2360,"close":2417},"2025-01-06",334.02,336.6,330.53,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-03",332.1,333.44,329.27,332.9,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-02",336.31,338.92,327.81,330.66,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-31",336.27,337.15,332.41,334.33,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-30",333.47,338.11,331.61,335.74,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-27",340.35,342.27,335.27,338.45,{"symbol":5,"time":2449,"open":2450,"high":2450,"low":2451,"close":2452},"2024-12-26",344.88,341.03,341.72,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-24",343,344.95,340.83,344.43,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-23",342.25,343.85,336.68,342.9,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-20",332.74,346.45,331.14,343.65,{"symbol":5,"time":2472,"open":2320,"high":2473,"low":2474,"close":2475},"2024-12-19",343.53,335.43,336.23,{"symbol":5,"time":2477,"open":2478,"high":2334,"low":2479,"close":2480},"2024-12-18",354.5,335.24,337.23,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-17",356.9,357.23,349.11,350.97,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2484},"2024-12-16",350.78,358.07,350.56,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-13",364,364.8,352.5,354.31,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-12",355,360,352.92,358.03,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-11",353.49,360.2,351.88,354.85,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-10",351.35,355.49,347.43,348.82,{"symbol":5,"time":2517,"open":2518,"high":2518,"low":2519,"close":2520},"2024-12-09",361.7,350.79,351.57,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-06",364.99,367.15,361.09,361.99,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-05",360.78,365.45,356.67,361.38,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-04",366.81,369,356.65,367.87,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-03",327.4,332.8,323.65,331.43,{"symbol":5,"time":2546,"open":2288,"high":2547,"low":2548,"close":2549},"2024-12-02",334.5,330.11,331.01,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-29",329.34,331.99,327.25,329.99,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-27",336.46,337.38,328.88,330.01,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-26",341.98,343.81,339.14,343.18,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-25",345,347.85,338.29,339.11,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-22",338.95,342.81,335.78,342.02,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2578},"2024-11-21",331.35,342.94,328.6,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-20",325.29,327.26,322.01,325.7,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-19",319,324.7,316,323.43,{"symbol":5,"time":2598,"open":2271,"high":2271,"low":2599,"close":2600},"2024-11-18",320.21,322.25,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-15",326.93,330.26,324.18,325.26,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-14",342.44,346,330.82,331.65,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2452},"2024-11-13",345.5,348.19,338.77,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-12",339.29,348.86,338.51,341.15,{"symbol":5,"time":2625,"open":2626,"high":2450,"low":2626,"close":2627},"2024-11-11",325.25,341.73,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-08",310.03,322.81,309.44,321.95,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-07",307.5,312.19,306,310.78,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2201,"close":2644},"2024-11-06",305,308.56,306.9,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-05",297.44,298.81,294.74,297.49,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-04",297.99,300.18,292.92,298.01,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2194,"close":2661},"2024-11-01",290.23,296.99,294.72,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-31",292.6,296.09,289.55,291.37,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-30",297.07,299.54,296.35,296.4,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-29",294,300.6,292.81,298.89,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-28",293.6,296.07,292.49,293.77,{"symbol":5,"time":2687,"open":2194,"high":2688,"low":2689,"close":2690},"2024-10-25",294.38,288.83,290.46,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2115},"2024-10-24",286.56,288.91,285.18,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-23",287.73,288.3,282.62,284.43,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-22",289.75,291.94,287.65,288.33,{"symbol":5,"time":2709,"open":2710,"high":2655,"low":2711,"close":2712},"2024-10-21",289,288.04,291.29,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-18",292.04,294.71,290.15,292.94,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-17",291.96,293.34,290.1,291.11,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-16",287.55,290.92,284.23,290.86,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-15",293.46,293.58,288,288.35,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-14",289.92,292.45,288.25,291.64,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":1906},"2024-10-11",289.21,290.24,286.3,{"symbol":5,"time":2749,"open":2750,"high":2659,"low":2751,"close":2752},"2024-10-10",287.92,284.62,290.17,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2750},"2024-10-09",290.82,291.57,287.08,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2756},"2024-10-08",286,292.63,284.1,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-07",286.58,288.17,283.38,284.57,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-04",283.86,287.89,281.47,287.75,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-03",278.99,281.12,277.73,280.91,{"symbol":5,"time":2782,"open":2166,"high":2783,"low":2784,"close":2785},"2024-10-02",282,270.85,279.48,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-01",274.14,274.7,269.69,270.87,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":1953},"2024-09-30",273.95,275.74,269.14,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-27",276.26,277.84,275.06,276.64,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-26",276.13,278.64,272.71,275.76,{"symbol":5,"time":2810,"open":2811,"high":2168,"low":2812,"close":2813},"2024-09-25",270.45,269.38,274.09,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-24",269.83,272.46,266.29,270.44,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-23",267.25,268.06,262.24,264.21,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-20",266.01,270.32,261.32,266.8,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-19",260.72,269.54,258.05,265.99,{"symbol":5,"time":2839,"open":111,"high":2840,"low":2841,"close":2842},"2024-09-18",256.12,250.96,252.43,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-17",258.72,259.37,254.76,255.19,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2851,"close":2853},"2024-09-16",254.57,257.81,256.91,{"symbol":5,"time":2855,"open":2856,"high":1262,"low":2857,"close":2851},"2024-09-13",252.54,252.45,{"symbol":5,"time":2859,"open":2860,"high":1295,"low":2861,"close":2862},"2024-09-12",251.39,249.57,253.37,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2861},"2024-09-11",244.81,250.02,242.01,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-10",247.13,247.34,243.31,246.16,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-09",246.5,249.36,244.77,245.76,{"symbol":5,"time":2881,"open":2882,"high":1283,"low":2883,"close":1564},"2024-09-06",247.74,241.44,{"symbol":5,"time":2885,"open":2886,"high":62,"low":1325,"close":2887},"2024-09-05",245.98,246.12,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2041},"2024-09-04",246.47,249.48,245.16,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-03",252.62,253.69,246.64,248.06,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":1612,"close":2903},"2024-08-30",257.44,259.13,252.9,{"symbol":5,"time":2905,"open":1761,"high":2906,"low":2907,"close":2908},"2024-08-29",271.95,256.28,257.01,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-28",261.83,265.18,257.36,258.9,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":1009,"close":1126},"2024-08-27",259.65,264.46,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-26",263.94,267.3,263.24,265.28,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":1862,"close":2929},"2024-08-23",261.99,265.6,264,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-22",261.5,263.26,257.27,258.59,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-21",261.1,262.14,259.18,261.09,{"symbol":5,"time":2943,"open":2944,"high":1845,"low":1013,"close":2945},"2024-08-20",264.95,261.84,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":1042},"2024-08-19",263.1,265.39,261.63,{"symbol":5,"time":2952,"open":2953,"high":80,"low":1699,"close":2954},"2024-08-16",261.75,262.91,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-15",257.9,262.89,256.24,262.79,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-14",255.39,257.71,253.86,255.32,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2969,"close":2971},"2024-08-13",253,255.78,254.6,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-12",252.6,254.09,249.02,251.31,{"symbol":5,"time":2979,"open":2980,"high":2060,"low":2981,"close":2982},"2024-08-09",248.7,248.45,252.53,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":1334,"close":76},"2024-08-08",243.24,249.43,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-07",242.61,246.53,239.66,240.04,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-06",241.09,243.85,238.03,238.42,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-05",232.32,241.82,232.21,239.01,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":1564},"2024-08-02",247.79,248,241.12,{"symbol":5,"time":3011,"open":3012,"high":79,"low":1431,"close":3013},"2024-08-01",259.9,253.06,{"symbol":5,"time":3015,"open":3016,"high":2911,"low":3017,"close":3018},"2024-07-31",256.21,255.35,258.8,{"symbol":5,"time":3020,"open":3021,"high":1123,"low":2046,"close":3022},"2024-07-30",259.62,257.93,{"symbol":5,"time":3024,"open":3025,"high":1065,"low":3026,"close":2935},"2024-07-29",262.71,258.52,{"symbol":5,"time":3028,"open":3029,"high":1114,"low":3030,"close":3025},"2024-07-26",258.17,257.07,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-25",254.74,264.08,251.72,256.52,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":67},"2024-07-24",253.63,255.91,248.9,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-23",256.59,257.33,253.75,256.06,{"symbol":5,"time":3049,"open":1358,"high":3050,"low":3008,"close":3051},"2024-07-22",255.58,254.08,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-07-19",248.65,248.99,245.17,247.63,{"symbol":5,"time":3059,"open":3060,"high":2857,"low":3061,"close":3062},"2024-07-18",252.14,245.72,247.35,{"symbol":5,"time":3064,"open":74,"high":3065,"low":3066,"close":3067},"2024-07-17",255.57,249.61,251.22,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-16",253.78,256.78,252.67,256.03,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":1518},"2024-07-15",256.02,256.39,252.12,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":1440,"close":3083},"2024-07-12",251.62,255.29,253.97,{"symbol":5,"time":3085,"open":2974,"high":3086,"low":3087,"close":3088},"2024-07-11",255.42,250.92,251.12,{"symbol":5,"time":3090,"open":3091,"high":68,"low":3092,"close":3093},"2024-07-10",251.2,246.11,252.59,{"symbol":5,"time":3095,"open":3096,"high":1999,"low":3097,"close":2842},"2024-07-09",256.09,251.09,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-08",261.38,262.84,257.19,257.37,{"symbol":5,"time":3105,"open":1074,"high":3106,"low":2830,"close":3107},"2024-07-05",265.81,263.19,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-03",256.98,261.22,256.94,260.95,{"symbol":5,"time":3115,"open":1312,"high":3116,"low":3117,"close":3118},"2024-07-02",257.73,254.06,256.19,{"symbol":5,"time":3120,"open":1267,"high":3121,"low":1526,"close":3016},"2024-07-01",259.48,{"symbol":5,"time":3123,"open":1613,"high":51,"low":3124,"close":3125},"2024-06-28",253.18,257.1,{"symbol":5,"time":3127,"open":1325,"high":1697,"low":1557,"close":3128},"2024-06-27",252.85,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-06-26",241.47,243.61,239.9,243.15,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-06-25",241.78,243.1,239.87,241.76,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-24",243.19,244.41,239.81,239.94,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-21",240.57,245.37,240.19,245.06,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3155,"close":3157},"2024-06-20",232.85,243.77,241.8,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-18",230.48,232.29,229.23,231.81,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3160},"2024-06-17",230.28,231.84,227.77,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":947},"2024-06-14",229.35,235.25,229.2,{"symbol":5,"time":3175,"open":3176,"high":1373,"low":3177,"close":3178},"2024-06-13",235.52,228.66,229.03,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-12",240.56,242.2,234.89,235.8,{"symbol":5,"time":3186,"open":1241,"high":3187,"low":2014,"close":3188},"2024-06-11",243.75,240.99,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":1230,"close":3193},"2024-06-10",241.79,243.64,241.84,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-07",242.33,243.93,240.29,241.85,{"symbol":5,"time":3201,"open":1254,"high":3202,"low":3203,"close":1472},"2024-06-06",246.75,239.45,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-05",235.64,236.92,231.55,236.53,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-04",235.72,240.59,232.2,234.86,{"symbol":5,"time":3217,"open":1507,"high":3188,"low":3218,"close":3219},"2024-06-03",230.21,236.62,{"symbol":5,"time":3221,"open":3222,"high":1507,"low":3223,"close":3224},"2024-05-31",219.11,216.06,234.44,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-30",223.4,225.09,212,218.01,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":1629,"close":3235},"2024-05-29",268,272.87,271.62,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":2816},"2024-05-28",273.1,273.23,267.16,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-24",270.93,274.96,268.53,272.29,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-23",286.68,287,277.46,278.57,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-05-22",283.41,287.09,282.83,283.82,{"symbol":5,"time":3260,"open":3261,"high":2189,"low":3262,"close":3263},"2024-05-21",286.79,283.29,283.76,{"symbol":5,"time":3265,"open":2760,"high":3266,"low":3267,"close":3268},"2024-05-20",287.72,285.11,287.07,{"symbol":5,"time":3270,"open":3271,"high":2197,"low":3272,"close":2109},"2024-05-17",287.04,284.26,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":2163,"close":3277},"2024-05-16",289.42,290.02,284.68,{"symbol":5,"time":3279,"open":1950,"high":3280,"low":3281,"close":3282},"2024-05-15",287.8,279.73,287.54,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":1721},"2024-05-14",276.96,278.86,275.04,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-13",277.14,277.8,275.19,277.52,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-10",276.1,279.64,274.97,276.67,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":2179},"2024-05-09",272.17,275.35,271.07,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3307,"close":3309},"2024-05-08",275.73,279.94,278.97,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-07",275.59,278.88,274.07,277.18,{"symbol":5,"time":3317,"open":1965,"high":3318,"low":3319,"close":3320},"2024-05-06",277.13,274.06,275.63,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-03",276.82,277.67,273.35,273.66,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-02",270.43,273.08,267.94,272.13,{"symbol":5,"time":3334,"open":1810,"high":1635,"low":3335,"close":3336},"2024-05-01",266.55,268.69,{"symbol":5,"time":3338,"open":1835,"high":3339,"low":2089,"close":3340},"2024-04-30",274.61,268.94,{"symbol":5,"time":3342,"open":3343,"high":2133,"low":3344,"close":2795},"2024-04-29",274.89,273.22,{"symbol":5,"time":3346,"open":2149,"high":3347,"low":3348,"close":3349},"2024-04-26",276.9,273.46,274.29,{"symbol":5,"time":3351,"open":1634,"high":1872,"low":3352,"close":3353},"2024-04-25",269.28,273.14,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-24",278,278.94,274.11,276.19,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-23",274.95,276.7,270.41,276.68,{"symbol":5,"time":3367,"open":2134,"high":3368,"low":3369,"close":3370},"2024-04-22",279.7,269.56,273.81,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-19",272.49,273.15,268.73,270.37,{"symbol":5,"time":3378,"open":1970,"high":3379,"low":2157,"close":3380},"2024-04-18",276.33,271.92,{"symbol":5,"time":3382,"open":3383,"high":3309,"low":3384,"close":1970},"2024-04-17",277.74,274.84,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-04-16",274.78,280.56,272.44,277.41,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":2174},"2024-04-15",282.94,286.48,271.66,{"symbol":5,"time":3397,"open":3398,"high":2209,"low":1923,"close":3399},"2024-04-12",296.87,294.32,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-11",299.47,301.09,296.41,299.15,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-10",298.45,300.92,298.15,299.62,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-09",303.32,305.6,299.25,302.37,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-08",301.1,303.5,299.52,301.73,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-05",293.54,303.42,293.3,301.91,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-04",308.26,311.3,292.1,294.14,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-03",303.99,307.16,303.1,304.74,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-02",297.5,304.46,294.89,304,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-01",301.69,303.51,299.99,302.26,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-03-28",300,302.8,299.63,301.18,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-27",307.44,309.3,298.63,301.38,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-26",307.48,307.98,304.89,305.83,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-25",303.7,307.71,302.54,306.06,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-22",309.32,310.23,306.65,307.77,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-03-21",307.94,311.8,306.35,308.39,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-03-20",301.97,307.02,300.69,306.08,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-19",298.18,301.77,296.62,301.45,{"symbol":5,"time":3503,"open":3411,"high":3504,"low":3505,"close":3506},"2024-03-18",300.97,296.02,300.51,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":2685,"close":3511},"2024-03-15",298.96,300.05,294.33,{"symbol":5,"time":3513,"open":2642,"high":3514,"low":3515,"close":3414},"2024-03-14",309.49,302,{"symbol":5,"time":3517,"open":2642,"high":3518,"low":3519,"close":3520},"2024-03-13",307.73,303.11,304.68,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-12",306.71,309.04,303.87,306.62,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":2638},"2024-03-11",302.64,307.61,300.25,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3534,"close":3536},"2024-03-08",302.2,308.87,305.28,{"symbol":5,"time":3538,"open":2638,"high":3539,"low":3540,"close":3541},"2024-03-07",306.77,301.75,302.42,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-06",304.65,305.89,302.74,303.77,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-05",311.31,312.55,296.14,298.75,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-04",314.57,317.65,313.54,314.64,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3526,"close":3564},"2024-03-01",307,318.71,316.88,{"symbol":5,"time":3566,"open":3456,"high":3567,"low":3568,"close":3569},"2024-02-29",310.54,294.79,308.82,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-02-28",299.58,300.88,296.61,299.77,{"symbol":5,"time":3577,"open":3578,"high":3540,"low":3579,"close":3580},"2024-02-27",301.58,296.6,299.5,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-26",295.59,303.83,295,300.39,{"symbol":5,"time":3588,"open":3589,"high":3589,"low":3590,"close":3591},"2024-02-23",298,291.08,292.8,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-22",292,294.63,291.4,293.65,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-21",280.07,283.57,278.36,283.55,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-02-20",289.5,290.85,284.15,286.39,{"symbol":5,"time":3611,"open":3594,"high":3612,"low":3613,"close":1913},"2024-02-16",292.07,287.88,{"symbol":5,"time":3615,"open":3616,"high":3594,"low":3617,"close":2705},"2024-02-15",291.34,288.01,{"symbol":5,"time":3619,"open":1935,"high":3620,"low":3621,"close":3622},"2024-02-14",289.46,284.64,289.15,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-13",280.41,283.43,276.42,281.15,{"symbol":5,"time":3630,"open":2755,"high":1929,"low":3250,"close":3631},"2024-02-12",287.32,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-02-09",293.25,295.24,291.05,291.3,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-02-08",289.3,293.11,288.98,291.95,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-02-07",287.35,289.8,285.2,288.84,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-06",287.94,288.64,281.91,285.83,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-05",286.25,289.05,281.36,288.11,{"symbol":5,"time":3663,"open":3648,"high":3664,"low":3665,"close":3666},"2024-02-02",288.16,283.16,285.66,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3660,"close":3671},"2024-02-01",282.01,285.05,283.8,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-01-31",284.05,285.63,280.82,281.09,{"symbol":5,"time":3679,"open":1895,"high":3680,"low":3681,"close":2698},"2024-01-30",289.29,286.52,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-01-29",281.4,288.15,281,287.86,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3308},"2024-01-26",279.28,283.34,278.69,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":2128},"2024-01-25",278.61,279.85,276.86,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-01-24",279.98,280.96,276.69,276.88,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-01-23",280.83,281.71,275.71,276.77,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-22",283.79,285.72,280.17,280.3,{"symbol":5,"time":3717,"open":3718,"high":2783,"low":3719,"close":3720},"2024-01-19",276.51,275.53,280.88,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":1748},"2024-01-18",273,275.69,272.14,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-17",268.29,271.9,264.13,271.44,{"symbol":5,"time":3733,"open":1731,"high":3734,"low":3735,"close":2094},"2024-01-16",271.57,267.72,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-12",271.23,275.24,271.06,271.93,{"symbol":5,"time":3743,"open":3233,"high":3744,"low":3745,"close":3746},"2024-01-11",272.96,265.1,271.38,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3730},"2024-01-10",263.27,266.46,262.75,{"symbol":5,"time":3753,"open":1789,"high":3754,"low":3755,"close":1274},"2024-01-09",263.93,258.78,{"symbol":5,"time":3757,"open":3758,"high":1007,"low":2860,"close":3759},"2024-01-08",252.21,260.87,{"symbol":5,"time":3761,"open":1489,"high":3762,"low":3763,"close":3088},"2024-01-05",253.91,250.17,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":2026,"close":3768},"2024-01-04",251.83,252.64,251.24,{"symbol":5,"time":3770,"open":1613,"high":3771,"low":3772,"close":3773},"2024-01-03",254.16,251.77,251.84,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-02",260.54,260.56,253.77,256.13,{"symbol":5,"time":3781,"open":3782,"high":1739,"low":3783,"close":3784},"2023-12-29",265.01,262.65,263.14,{"symbol":5,"time":3786,"open":3787,"high":1867,"low":3788,"close":3789},"2023-12-28",266.5,265.3,265.58,{"symbol":5,"time":3791,"open":3792,"high":1648,"low":1984,"close":3793},"2023-12-27",265.94,266.72,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-26",265.53,266.53,264.62,266.22,{"symbol":5,"time":3801,"open":3802,"high":1989,"low":3788,"close":3803},"2023-12-22",267.26,266.34,{"symbol":5,"time":3805,"open":1850,"high":2089,"low":1075,"close":2822},"2023-12-21",{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-20",261.66,264.92,260.08,260.25,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-19",265.47,266.58,263.74,264.34,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":1699,"close":1666},"2023-12-18",259.82,265.59,{"symbol":5,"time":3823,"open":97,"high":3824,"low":3825,"close":87},"2023-12-15",262.31,254.51,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-14",256.5,258.77,253.22,257.21,{"symbol":5,"time":3833,"open":3834,"high":1676,"low":3835,"close":3836},"2023-12-13",257.51,255.16,257.32,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":1513},"2023-12-12",251.8,256.58,251.02,{"symbol":5,"time":3843,"open":1283,"high":3844,"low":3845,"close":3846},"2023-12-11",253.52,249.71,252.1,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3008,"close":3851},"2023-12-08",248.55,252.09,250.81,{"symbol":5,"time":3853,"open":1358,"high":3854,"low":3855,"close":3856},"2023-12-07",250.73,246.89,248.85,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3856,"close":3861},"2023-12-06",251.52,253.98,249.13,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3841},"2023-12-05",249.99,251.67,248.64,{"symbol":5,"time":3868,"open":3869,"high":2046,"low":3870,"close":3871},"2023-12-04",252.8,249.85,250.66,{"symbol":5,"time":3873,"open":1283,"high":1077,"low":3874,"close":1012},"2023-12-01",249.7,{"symbol":5,"time":3876,"open":1362,"high":3877,"low":3878,"close":3879},"2023-11-30",252.5,243.65,251.9,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-11-29",228.61,231.5,227.26,230.35,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-28",223.61,225.53,222.23,224.92,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-27",225.5,226.22,224.25,224.79,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-24",224.36,224.49,222.12,224.38,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-22",224.3,225.69,223.21,223.84,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":977,"close":3914},"2023-11-21",224,225.97,224.32,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-20",221.43,226.1,220.62,225.13,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-17",221.17,222.79,220.38,221.22,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-16",220,222.77,218.94,221.45,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-15",220.75,221.37,217.66,219.42,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-11-14",219,221.25,217.95,221.18,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-13",212.57,216.14,211.76,215.28,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-10",209.4,214.27,208.84,213.63,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-09",213.57,213.58,209.07,210.01,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-08",212.42,212.52,209.65,211.47,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-07",209.5,213.34,208.96,211.84,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-06",208.21,208.48,204.69,207.42,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-03",209.39,210.18,207.2,207.47,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-02",206.31,208.26,205.95,208.11,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-01",200.92,204.49,200.49,203.91,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-31",200.42,201.91,198.66,200.83,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-30",199,200.58,197.08,199.27,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-27",197.3,198.31,195.41,196.57,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-26",197.42,199.66,193.68,196.25,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-25",203.2,203.74,195.43,197.06,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-24",203.73,204.64,200.93,204.22,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-23",199.9,203.57,197.85,202,{"symbol":5,"time":4042,"open":4043,"high":3992,"low":4044,"close":4031},"2023-10-20",207.36,202.12,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-19",206.45,210.95,205.53,208.32,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-18",208.88,209.63,204.19,204.83,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-17",206.49,211.94,206,209.84,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-16",205.84,209.49,205.04,208.53,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-13",205.11,207.14,203.21,204.59,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-12",207.83,208.58,203.27,205.68,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-11",207.23,209.2,204.41,206.85,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-10",207.64,209.22,206.26,206.88,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":3979,"close":4097},"2023-10-09",204.89,208.28,207.22,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4043},"2023-10-06",200.48,208.27,199.89,{"symbol":5,"time":4104,"open":4040,"high":4105,"low":4106,"close":4107},"2023-10-05",202.15,198.49,202.01,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-10-04",200.88,202.74,199.51,201.87,{"symbol":5,"time":4115,"open":166,"high":4038,"low":4019,"close":4116},"2023-10-03",199.83,{"symbol":5,"time":4118,"open":4119,"high":4071,"low":4120,"close":4121},"2023-10-02",200.8,200.52,203.71,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-09-29",205.08,207.79,202.1,202.78,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":784,"close":4025},"2023-09-28",200.76,205.15,{"symbol":5,"time":4133,"open":173,"high":4134,"low":4135,"close":4136},"2023-09-27",203.93,200.94,202.73,{"symbol":5,"time":4138,"open":4139,"high":120,"low":4140,"close":4141},"2023-09-26",205.47,201.28,202.49,{"symbol":5,"time":4143,"open":917,"high":4144,"low":4145,"close":4146},"2023-09-25",206.53,203.87,206.34,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-09-22",209.31,209.72,205.88,206.43,{"symbol":5,"time":4154,"open":925,"high":4155,"low":4156,"close":4157},"2023-09-21",211.89,208.07,208.61,[4159,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4229,4234,4239,4244,4249,4254,4259,4262,4267,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4425,4430,4434,4439,4444,4448,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4511,4516,4521,4525,4530,4535,4539,4544,4549,4554,4559,4564,4569,4574,4578,4583,4588,4593,4597,4601,4606,4611,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4898,4903,4908,4913,4918,4923,4928,4933,4937,4942,4946,4951,4956,4961,4966,4971,4976,4980,4983,4988,4993,4997,5001,5004,5008,5012,5017,5020,5025,5030,5035,5040,5044,5049,5054,5058,5062,5066,5071,5076,5081,5085,5090,5094,5099,5104,5109,5114,5119,5123,5128,5133,5138,5143,5148,5153,5158,5163,5167,5171,5176,5179,5184,5189,5194,5199,5203,5205,5209,5214,5219,5223,5228,5232,5237,5242,5247,5250,5255,5260,5265,5270,5273,5278,5283,5288,5292,5297,5301,5306,5310,5315,5320,5325,5330,5335,5340,5345,5349,5353,5357,5362,5367,5372,5377,5382,5387,5392,5397,5402,5406,5411,5416,5421,5426,5430],{"symbol":4160,"time":26,"open":4161,"high":4162,"low":4163,"close":4164},"SPY",761.31,762,757.97,761.69,{"symbol":4160,"time":31,"open":4166,"high":4167,"low":4168,"close":4169},763.15,763.57,759.96,762.6,{"symbol":4160,"time":37,"open":4171,"high":4172,"low":4173,"close":4174},759.5,761.67,749.6,754.05,{"symbol":4160,"time":43,"open":4176,"high":4177,"low":4178,"close":4179},760.12,760.35,756.15,757.39,{"symbol":4160,"time":49,"open":4181,"high":4182,"low":4183,"close":4184},759,763.52,757.93,760.88,{"symbol":4160,"time":55,"open":4186,"high":4187,"low":4188,"close":4189},764.72,766.38,763.6,764.29,{"symbol":4160,"time":60,"open":4191,"high":4192,"low":4193,"close":4194},758.03,760.11,756.64,757.83,{"symbol":4160,"time":66,"open":4196,"high":4197,"low":4198,"close":4199},764.08,764.47,760.94,762.4,{"symbol":4160,"time":72,"open":4201,"high":4202,"low":4203,"close":4204},769.07,769.7,765.14,765.96,{"symbol":4160,"time":78,"open":4206,"high":4207,"low":4208,"close":4209},772.01,772.87,769,770.19,{"symbol":4160,"time":84,"open":4211,"high":4212,"low":4213,"close":4214},767.9,774.03,767.45,773.17,{"symbol":4160,"time":90,"open":4216,"high":4217,"low":4218,"close":4219},762.45,766.43,761.73,765.16,{"symbol":4160,"time":96,"open":4221,"high":4222,"low":4223,"close":4224},762.01,764.67,759.48,761.78,{"symbol":4160,"time":102,"open":4226,"high":4227,"low":4186,"close":4228},767.33,768,767.05,{"symbol":4160,"time":107,"open":4230,"high":4231,"low":4232,"close":4233},771.76,775.3,768.31,769.35,{"symbol":4160,"time":113,"open":4235,"high":4236,"low":4237,"close":4238},768.5,772.36,767.16,771.1,{"symbol":4160,"time":118,"open":4240,"high":4241,"low":4242,"close":4243},764.73,767.35,763.93,766.08,{"symbol":4160,"time":124,"open":4245,"high":4246,"low":4247,"close":4248},766.16,766.78,763.05,765.91,{"symbol":4160,"time":130,"open":4250,"high":4251,"low":4252,"close":4253},764.78,765.22,762.08,763.47,{"symbol":4160,"time":136,"open":4255,"high":4256,"low":4257,"close":4258},766.05,767.85,764.17,765.72,{"symbol":4160,"time":142,"open":4204,"high":4260,"low":4261,"close":4169},768.15,762.04,{"symbol":4160,"time":148,"open":4263,"high":4264,"low":4265,"close":4266},770.36,772.47,768.1,769.06,{"symbol":4160,"time":153,"open":4268,"high":4269,"low":4270,"close":4213},768.7,769.5,766.92,{"symbol":4160,"time":159,"open":4272,"high":4273,"low":4274,"close":4275},776.18,776.78,772.51,772.67,{"symbol":4160,"time":165,"open":4277,"high":4278,"low":4279,"close":4280},778.54,778.8,775.43,776.34,{"symbol":4160,"time":171,"open":4282,"high":4283,"low":4284,"close":4285},774.87,779.37,774.11,777.88,{"symbol":4160,"time":177,"open":4287,"high":4288,"low":4289,"close":4290},774.71,774.9,771.28,772.49,{"symbol":4160,"time":183,"open":4292,"high":4293,"low":4294,"close":4295},774.53,774.61,769.2,770.56,{"symbol":4160,"time":189,"open":4297,"high":4298,"low":4299,"close":4300},772.6,775.05,771.62,773.03,{"symbol":4160,"time":195,"open":4302,"high":4303,"low":4304,"close":4305},771.02,773.92,769.61,773.26,{"symbol":4160,"time":201,"open":4307,"high":4308,"low":4309,"close":4310},770.21,771.82,767.46,768.56,{"symbol":4160,"time":207,"open":4312,"high":4313,"low":4314,"close":4315},775.85,776.85,769.51,769.79,{"symbol":4160,"time":212,"open":4317,"high":4318,"low":4319,"close":4320},760.63,773.41,760.52,771.33,{"symbol":4160,"time":217,"open":4322,"high":4323,"low":4324,"close":4325},749.44,758.58,748.8,757.67,{"symbol":4160,"time":223,"open":4327,"high":4328,"low":4329,"close":4330},744.68,748.9,737.68,747.03,{"symbol":4160,"time":229,"open":4332,"high":4333,"low":4334,"close":4335},736.05,742.45,734.59,741.69,{"symbol":4160,"time":235,"open":4337,"high":4338,"low":4339,"close":4340},739.97,742.68,729.1,729.46,{"symbol":4160,"time":240,"open":4342,"high":4343,"low":4344,"close":4345},739.19,742.79,735.98,740.86,{"symbol":4160,"time":245,"open":4347,"high":4348,"low":4349,"close":4350},744.91,745.53,735.87,739.09,{"symbol":4160,"time":251,"open":4352,"high":4353,"low":4354,"close":4355},738.51,743.72,737.29,738.93,{"symbol":4160,"time":257,"open":4357,"high":4358,"low":4359,"close":4360},739.37,742.56,735.21,738.18,{"symbol":4160,"time":263,"open":4362,"high":4363,"low":4364,"close":4365},746.62,750.02,746.37,747.41,{"symbol":4160,"time":269,"open":4367,"high":4368,"low":4369,"close":4370},746.29,749.04,744.18,748.28,{"symbol":4160,"time":275,"open":4372,"high":4373,"low":4374,"close":4375},747.06,748.73,741.51,742.09,{"symbol":4160,"time":281,"open":4377,"high":4378,"low":4379,"close":4380},742.08,747.29,740.8,743.29,{"symbol":4160,"time":287,"open":4382,"high":4383,"low":4384,"close":4385},752.76,754.57,747.88,750.72,{"symbol":4160,"time":293,"open":4387,"high":4388,"low":4389,"close":4390},754.24,755.58,750.2,754.81,{"symbol":4160,"time":299,"open":4392,"high":4393,"low":4394,"close":4395},750.91,753.34,748.66,751.83,{"symbol":4160,"time":305,"open":4397,"high":4398,"low":4399,"close":4400},752.47,753.91,748,749.17,{"symbol":4160,"time":310,"open":4402,"high":4403,"low":4404,"close":4405},752.05,755.42,748.1,754.95,{"symbol":4160,"time":316,"open":4407,"high":4408,"low":4409,"close":4410},747.35,751.97,745.59,751.71,{"symbol":4160,"time":322,"open":4412,"high":4413,"low":4414,"close":4415},743.16,746.15,739.51,745.4,{"symbol":4160,"time":328,"open":4417,"high":4418,"low":4419,"close":4420},750.22,750.96,745.21,747.71,{"symbol":4160,"time":334,"open":4422,"high":4423,"low":4365,"close":4424},748.74,752.41,751.28,{"symbol":4160,"time":340,"open":4426,"high":4427,"low":4428,"close":4429},747.4,751.31,740.03,744.78,{"symbol":4160,"time":345,"open":4431,"high":4322,"low":4432,"close":4433},745,742.38,745.76,{"symbol":4160,"time":351,"open":4435,"high":4436,"low":4437,"close":4438},741.29,748.02,740.89,746.77,{"symbol":4160,"time":357,"open":4440,"high":4441,"low":4442,"close":4443},736.53,741.56,732.09,741,{"symbol":4160,"time":363,"open":4445,"high":4440,"low":4446,"close":4447},728.95,716.58,728.99,{"symbol":4160,"time":368,"open":4449,"high":4357,"low":4450,"close":4451},738.91,729.6,734.3,{"symbol":4160,"time":374,"open":4453,"high":4454,"low":4455,"close":4456},735.17,739.95,730.84,733.24,{"symbol":4160,"time":380,"open":4458,"high":4459,"low":4460,"close":4461},733.81,739.63,732.3,733.58,{"symbol":4160,"time":386,"open":4463,"high":4464,"low":4465,"close":4466},747.7,750.18,743.13,744.39,{"symbol":4160,"time":392,"open":4468,"high":4469,"low":4470,"close":4471},747.76,748.23,743.86,746.74,{"symbol":4160,"time":398,"open":4473,"high":4474,"low":4475,"close":4476},751.29,752.15,739.22,740.96,{"symbol":4160,"time":404,"open":4478,"high":4479,"low":4480,"close":4481},754.55,755.44,749.88,750.33,{"symbol":4160,"time":409,"open":4483,"high":4484,"low":4485,"close":4486},751.85,756.68,751.76,754.83,{"symbol":4160,"time":415,"open":4488,"high":4489,"low":4490,"close":4491},740.71,744.44,735.03,741.75,{"symbol":4160,"time":421,"open":4493,"high":4494,"low":4495,"close":4496},728.76,740,724.41,737.76,{"symbol":4160,"time":427,"open":4498,"high":4499,"low":4500,"close":4501},733.39,738.38,725.33,725.43,{"symbol":4160,"time":433,"open":4503,"high":4504,"low":4505,"close":4506},743.63,746.9,722.59,737.05,{"symbol":4160,"time":439,"open":4508,"high":4509,"low":4510,"close":4475},743.36,745.34,738.19,{"symbol":4160,"time":445,"open":4512,"high":4513,"low":4514,"close":4515},752.31,752.82,735.53,737.55,{"symbol":4160,"time":451,"open":4517,"high":4518,"low":4519,"close":4520},752.1,758.31,751.47,757.09,{"symbol":4160,"time":457,"open":4522,"high":4523,"low":4524,"close":4387},758.15,758.8,753.57,{"symbol":4160,"time":463,"open":4526,"high":4527,"low":4528,"close":4529},757.03,760.4,756.75,759.57,{"symbol":4160,"time":469,"open":4531,"high":4532,"low":4533,"close":4534},755.36,760.28,754.69,758.54,{"symbol":4160,"time":475,"open":4536,"high":4537,"low":4533,"close":4538},755.9,758.08,756.48,{"symbol":4160,"time":481,"open":4540,"high":4541,"low":4542,"close":4543},750.25,755.15,749.23,754.6,{"symbol":4160,"time":487,"open":4545,"high":4546,"low":4547,"close":4548},750.88,751.38,748.22,750.46,{"symbol":4160,"time":493,"open":4550,"high":4551,"low":4552,"close":4553},750.01,752.13,748.37,750.59,{"symbol":4160,"time":498,"open":4555,"high":4556,"low":4557,"close":4558},746.24,748.94,744.48,745.64,{"symbol":4160,"time":503,"open":4560,"high":4561,"low":4562,"close":4563},738.64,744.87,737.03,742.72,{"symbol":4160,"time":509,"open":4565,"high":4566,"low":4567,"close":4568},735.71,741.87,733.89,741.25,{"symbol":4160,"time":515,"open":4570,"high":4571,"low":4572,"close":4573},734.78,737.65,731.53,733.73,{"symbol":4160,"time":521,"open":4575,"high":4576,"low":4498,"close":4577},739.83,741.42,738.65,{"symbol":4160,"time":527,"open":4579,"high":4580,"low":4581,"close":4582},741.79,743.46,737.96,739.17,{"symbol":4160,"time":533,"open":4584,"high":4585,"low":4586,"close":4587},743.65,749.53,743.56,748.17,{"symbol":4160,"time":539,"open":4589,"high":4590,"low":4591,"close":4592},738.47,743.91,735.47,742.31,{"symbol":4160,"time":544,"open":4594,"high":4595,"low":4596,"close":4360},736.89,738.84,731.83,{"symbol":4160,"time":549,"open":4598,"high":4599,"low":4598,"close":4600},736.45,740.79,739.3,{"symbol":4160,"time":554,"open":4602,"high":4603,"low":4604,"close":4605},734.93,738.08,734.57,737.62,{"symbol":4160,"time":560,"open":4607,"high":4608,"low":4609,"close":4610},735.05,736.13,729.75,731.58,{"symbol":4160,"time":566,"open":4612,"high":4334,"low":4613,"close":4614},728.16,727.82,733.83,{"symbol":4160,"time":572,"open":4616,"high":4617,"low":4618,"close":4619},721.77,725.04,721.49,723.77,{"symbol":4160,"time":578,"open":4621,"high":4622,"low":4623,"close":4624},720.07,722.12,714.99,718.01,{"symbol":4160,"time":584,"open":4626,"high":4627,"low":4628,"close":4629},721.25,724.87,720.47,720.65,{"symbol":4160,"time":590,"open":4631,"high":4632,"low":4633,"close":4634},714.63,719.79,710.45,718.66,{"symbol":4160,"time":596,"open":4636,"high":4637,"low":4638,"close":4639},711,712.2,708.37,711.58,{"symbol":4160,"time":602,"open":4641,"high":4642,"low":4643,"close":4644},711.82,712.88,709.25,711.69,{"symbol":4160,"time":607,"open":4646,"high":4647,"low":4648,"close":4649},713.17,715.63,712.3,715.17,{"symbol":4160,"time":612,"open":4651,"high":4652,"low":4653,"close":4654},710.75,714.47,709.01,713.94,{"symbol":4160,"time":618,"open":4656,"high":4657,"low":4658,"close":4659},709.5,712.36,702.28,708.45,{"symbol":4160,"time":624,"open":4661,"high":4662,"low":4663,"close":4664},709.15,711.45,708.22,711.21,{"symbol":4160,"time":629,"open":4666,"high":4667,"low":4668,"close":4669},710.28,711.28,702.64,704.08,{"symbol":4160,"time":635,"open":4671,"high":4672,"low":4673,"close":4674},708.78,709.91,706.14,708.72,{"symbol":4160,"time":640,"open":4673,"high":4676,"low":4677,"close":4678},712.39,705.76,710.14,{"symbol":4160,"time":646,"open":4680,"high":4681,"low":4682,"close":4683},701.06,702.78,698.53,701.66,{"symbol":4160,"time":650,"open":4685,"high":4686,"low":4687,"close":4688},695.26,700.28,694.2,699.94,{"symbol":4160,"time":656,"open":4690,"high":4691,"low":4692,"close":4693},687.69,694.58,687.66,694.46,{"symbol":4160,"time":661,"open":4695,"high":4696,"low":4697,"close":4698},677.41,686.3,676.58,686.1,{"symbol":4160,"time":667,"open":4700,"high":4701,"low":4702,"close":4703},681.32,682.03,678.45,679.46,{"symbol":4160,"time":672,"open":4705,"high":4706,"low":4707,"close":4708},674.84,681.16,673.77,679.91,{"symbol":4160,"time":678,"open":4710,"high":4711,"low":4712,"close":4713},676.39,677.08,671.46,676.01,{"symbol":4160,"time":683,"open":4715,"high":4716,"low":4717,"close":4718},656.65,659.61,651.06,659.22,{"symbol":4160,"time":689,"open":4720,"high":4721,"low":4722,"close":4723},655.86,659.72,655.52,658.93,{"symbol":4160,"time":695,"open":4725,"high":4726,"low":4727,"close":4728},646.42,658.2,645.11,655.83,{"symbol":4160,"time":701,"open":4730,"high":4731,"low":4732,"close":4733},653.9,658.52,653,655.24,{"symbol":4160,"time":707,"open":4735,"high":4736,"low":4737,"close":4738},638.94,651.54,637.98,650.34,{"symbol":4160,"time":713,"open":4740,"high":4741,"low":4742,"close":4743},640.11,640.37,629.28,631.97,{"symbol":4160,"time":716,"open":4745,"high":4746,"low":4747,"close":4748},642.5,642.66,633.11,634.09,{"symbol":4160,"time":721,"open":4750,"high":4751,"low":4752,"close":4753},652.06,654.85,644.82,645.09,{"symbol":4160,"time":727,"open":4755,"high":4756,"low":4757,"close":4758},658.67,660.89,654.24,656.82,{"symbol":4160,"time":732,"open":4760,"high":4761,"low":4762,"close":4763},651.32,657.03,649.88,653.18,{"symbol":4160,"time":737,"open":4765,"high":4766,"low":4767,"close":4768},658.07,662.62,653.94,655.38,{"symbol":4160,"time":742,"open":4770,"high":4771,"low":4772,"close":4773},656.51,656.69,644.72,648.57,{"symbol":4160,"time":747,"open":4775,"high":4776,"low":4777,"close":4778},656.97,662.98,655.17,659.8,{"symbol":4160,"time":753,"open":4780,"high":4781,"low":4782,"close":4783},668.36,669.72,661.19,661.43,{"symbol":4160,"time":759,"open":4785,"high":4786,"low":4787,"close":4788},672.39,674.44,669.7,670.79,{"symbol":4160,"time":765,"open":4790,"high":4791,"low":4792,"close":4793},668.38,672.07,667.12,669.03,{"symbol":4160,"time":770,"open":4795,"high":4796,"low":4797,"close":4798},669.27,672.34,661.36,662.29,{"symbol":4160,"time":776,"open":4800,"high":4801,"low":4802,"close":4803},671.16,671.65,665.87,666.06,{"symbol":4160,"time":782,"open":4805,"high":4806,"low":4807,"close":4808},677.58,680.08,673.34,676.33,{"symbol":4160,"time":786,"open":4810,"high":4811,"low":4812,"close":4813},677.72,683.36,674.76,677.18,{"symbol":4160,"time":791,"open":4815,"high":4816,"low":4817,"close":4818},666.39,679.92,662.39,678.27,{"symbol":4160,"time":797,"open":4820,"high":4821,"low":4822,"close":4823},673.41,676.11,669.76,672.38,{"symbol":4160,"time":803,"open":4825,"high":4826,"low":4827,"close":4828},682.08,685.53,675.61,681.31,{"symbol":4160,"time":809,"open":4830,"high":4831,"low":4832,"close":4833},681.63,687.09,679.62,685.13,{"symbol":4160,"time":815,"open":4835,"high":4836,"low":4837,"close":4838},675.06,682.61,669.66,680.33,{"symbol":4160,"time":821,"open":4840,"high":4841,"low":4842,"close":4843},678.7,688.62,678.02,686.38,{"symbol":4160,"time":827,"open":4845,"high":4846,"low":4847,"close":4848},683.09,686.86,681.64,685.99,{"symbol":4160,"time":833,"open":4850,"high":4851,"low":4852,"close":4853},693.28,693.3,684.35,689.3,{"symbol":4160,"time":839,"open":4855,"high":4856,"low":4857,"close":4858},690.18,693.68,690.1,693.15,{"symbol":4160,"time":843,"open":4860,"high":4861,"low":4862,"close":4863},681.9,688.35,680,687.35,{"symbol":4160,"time":849,"open":4865,"high":4866,"low":4867,"close":4868},687.83,690,680.37,682.39,{"symbol":4160,"time":854,"open":4870,"high":4871,"low":4872,"close":4873},682.32,690.06,681.73,689.43,{"symbol":4160,"time":860,"open":4875,"high":4876,"low":4877,"close":4878},683.84,686.18,681.55,684.48,{"symbol":4160,"time":865,"open":4880,"high":4881,"low":4882,"close":4883},684.02,689.15,682.83,686.29,{"symbol":4160,"time":870,"open":4885,"high":4886,"low":4887,"close":4888},680.14,684.94,675.78,682.85,{"symbol":4160,"time":874,"open":4890,"high":4891,"low":4892,"close":4893},681.69,686.28,677.52,681.75,{"symbol":4160,"time":880,"open":4895,"high":4896,"low":4867,"close":4897},694.24,695.35,681.27,{"symbol":4160,"time":884,"open":4899,"high":4900,"low":4901,"close":4902},696.39,697.14,689.18,691.96,{"symbol":4160,"time":888,"open":4904,"high":4905,"low":4906,"close":4907},694.95,696.54,691.66,692.12,{"symbol":4160,"time":892,"open":4909,"high":4910,"low":4911,"close":4912},689.42,695.87,688.34,693.95,{"symbol":4160,"time":898,"open":4914,"high":4915,"low":4916,"close":4917},681.46,692.31,680.85,690.62,{"symbol":4160,"time":904,"open":4919,"high":4920,"low":4921,"close":4922},680.94,683.69,675.79,677.62,{"symbol":4160,"time":910,"open":4924,"high":4925,"low":4926,"close":4927},690.35,691.45,681.76,686.19,{"symbol":4160,"time":916,"open":4929,"high":4930,"low":4931,"close":4932},696.21,696.96,684.03,689.53,{"symbol":4160,"time":922,"open":4934,"high":4935,"low":4909,"close":4936},689.58,696.93,695.41,{"symbol":4160,"time":928,"open":4938,"high":4939,"low":4940,"close":4941},691.79,694.21,687.12,691.97,{"symbol":4160,"time":934,"open":4899,"high":4943,"low":4944,"close":4945},697.06,684.83,694.04,{"symbol":4160,"time":940,"open":4947,"high":4948,"low":4949,"close":4950},697.05,697.84,693.94,695.42,{"symbol":4160,"time":946,"open":4952,"high":4953,"low":4954,"close":4955},694.18,696.53,693.57,695.49,{"symbol":4160,"time":952,"open":4957,"high":4958,"low":4959,"close":4960},690.49,694.13,689.92,692.73,{"symbol":4160,"time":958,"open":4962,"high":4963,"low":4964,"close":4965},688.15,690.96,687.16,689.23,{"symbol":4160,"time":964,"open":4967,"high":4968,"low":4969,"close":4970},689.85,691.13,686.92,688.98,{"symbol":4160,"time":970,"open":4972,"high":4973,"low":4974,"close":4975},679.65,688.74,678.13,685.4,{"symbol":4160,"time":976,"open":4977,"high":4978,"low":4979,"close":4805},681.49,684.77,676.57,{"symbol":4160,"time":982,"open":4981,"high":4982,"low":4857,"close":4906},693.66,694.25,{"symbol":4160,"time":987,"open":4984,"high":4985,"low":4986,"close":4987},694.57,695.45,691.25,692.24,{"symbol":4160,"time":993,"open":4989,"high":4990,"low":4991,"close":4992},691,691.72,686.04,690.36,{"symbol":4160,"time":999,"open":4955,"high":4994,"low":4995,"close":4996},696.09,691.35,693.77,{"symbol":4160,"time":1005,"open":4998,"high":4994,"low":4999,"close":5000},690.68,690.63,695.16,{"symbol":4160,"time":1011,"open":4999,"high":5002,"low":4901,"close":5003},695.31,694.07,{"symbol":4160,"time":1017,"open":5005,"high":4917,"low":5006,"close":5007},688.82,687.49,689.51,{"symbol":4160,"time":1023,"open":5009,"high":5010,"low":5011,"close":4934},692.19,693.96,689.32,{"symbol":4160,"time":1028,"open":5013,"high":5014,"low":5015,"close":5016},687.93,692.32,687.78,691.81,{"symbol":4160,"time":1034,"open":5018,"high":4873,"low":4843,"close":5019},686.54,687.72,{"symbol":4160,"time":1040,"open":5021,"high":5022,"low":5023,"close":5024},685.71,686.87,679.82,683.17,{"symbol":4160,"time":1045,"open":5026,"high":5027,"low":5028,"close":5029},687.14,687.36,681.71,681.92,{"symbol":4160,"time":1051,"open":5031,"high":5032,"low":5033,"close":5034},687.45,688.56,686.58,687.01,{"symbol":4160,"time":1057,"open":5036,"high":5037,"low":5038,"close":5039},687.54,689.2,686.07,687.85,{"symbol":4160,"time":1062,"open":5041,"high":4906,"low":5042,"close":5043},690.64,689.27,690.31,{"symbol":4160,"time":1067,"open":5045,"high":5046,"low":5047,"close":5048},687.95,690.83,687.8,690.38,{"symbol":4160,"time":1073,"open":5050,"high":5051,"low":5052,"close":5053},683.92,688.2,683.87,687.96,{"symbol":4160,"time":1079,"open":5055,"high":5056,"low":5057,"close":4944},683.94,685.36,680.59,{"symbol":4160,"time":1084,"open":5059,"high":5060,"low":5061,"close":5057},676.59,681.09,676.47,{"symbol":4160,"time":1090,"open":5063,"high":5064,"low":5065,"close":5061},677.6,680.74,674.9,{"symbol":4160,"time":1096,"open":5067,"high":5068,"low":5069,"close":5070},679.89,680.44,671.2,671.4,{"symbol":4160,"time":1102,"open":5072,"high":5073,"low":5074,"close":5075},679.23,681.08,674.98,678.87,{"symbol":4160,"time":1107,"open":5077,"high":5078,"low":5079,"close":5080},685.74,685.76,679.25,680.73,{"symbol":4160,"time":1112,"open":5082,"high":5083,"low":5084,"close":4926},688.17,688.88,679.17,{"symbol":4160,"time":1117,"open":5086,"high":5087,"low":5088,"close":5089},685.14,689.25,682.17,689.17,{"symbol":4160,"time":1122,"open":5091,"high":5092,"low":4828,"close":5093},682.56,688.97,687.57,{"symbol":4160,"time":1128,"open":5095,"high":5096,"low":5097,"close":5098},683.15,685.39,682.59,683.04,{"symbol":4160,"time":1132,"open":5100,"high":5101,"low":5102,"close":5103},686.59,686.64,681.57,683.63,{"symbol":4160,"time":1138,"open":5105,"high":5106,"low":5107,"close":5108},685.47,688.39,684.58,685.69,{"symbol":4160,"time":1143,"open":5110,"high":5111,"low":5112,"close":5113},685.3,685.37,681.34,684.39,{"symbol":4160,"time":1149,"open":5115,"high":5116,"low":5117,"close":5118},680.57,684.91,679.69,683.89,{"symbol":4160,"time":1155,"open":5029,"high":5120,"low":5121,"close":5122},683.82,679.33,681.53,{"symbol":4160,"time":1161,"open":5124,"high":5125,"low":5126,"close":5127},678.81,682.99,678.74,680.27,{"symbol":4160,"time":1167,"open":5129,"high":5130,"low":5131,"close":5132},680.86,683.67,680.5,683.39,{"symbol":4160,"time":1173,"open":5134,"high":5135,"low":5136,"close":5137},677.63,681.7,676.72,679.68,{"symbol":4160,"time":1179,"open":5139,"high":5140,"low":5141,"close":5142},668.63,676.21,664.48,675.02,{"symbol":4160,"time":1185,"open":5144,"high":5145,"low":5146,"close":5147},662.69,670.06,661.59,668.73,{"symbol":4160,"time":1191,"open":5149,"high":5150,"low":5151,"close":5152},655.05,664.55,650.85,659.03,{"symbol":4160,"time":1196,"open":5154,"high":5155,"low":5156,"close":5157},672.91,675.56,651.89,652.53,{"symbol":4160,"time":1202,"open":5159,"high":5160,"low":5161,"close":5162},660.78,667.34,658.75,662.63,{"symbol":4160,"time":1208,"open":5164,"high":5165,"low":4720,"close":5166},662.1,665.12,660.08,{"symbol":4160,"time":1214,"open":4787,"high":5168,"low":5169,"close":5170},673.71,662.17,665.67,{"symbol":4160,"time":1220,"open":5172,"high":5173,"low":5174,"close":5175},665.38,675.66,663.27,671.93,{"symbol":4160,"time":1226,"open":5131,"high":5129,"low":5177,"close":5178},670.52,672.04,{"symbol":4160,"time":1232,"open":5180,"high":5181,"low":5182,"close":5183},684.79,684.96,680.95,683.38,{"symbol":4160,"time":1238,"open":5185,"high":5186,"low":5187,"close":5188},679.95,683.57,678.73,683,{"symbol":4160,"time":1244,"open":5190,"high":5191,"low":5192,"close":5193},677.24,682.18,675.03,681.44,{"symbol":4160,"time":1250,"open":5195,"high":5196,"low":5197,"close":5198},667.91,671.08,661.21,670.97,{"symbol":4160,"time":1256,"open":5061,"high":5200,"low":5201,"close":5202},677.38,668.72,670.31,{"symbol":4160,"time":1260,"open":5074,"high":5129,"low":5204,"close":4805},674.17,{"symbol":4160,"time":1266,"open":4821,"high":5206,"low":5207,"close":5208},679.96,674.58,675.24,{"symbol":4160,"time":1272,"open":5210,"high":5211,"low":5212,"close":5213},685.67,685.8,679.94,683.34,{"symbol":4160,"time":1276,"open":5215,"high":5216,"low":5217,"close":5218},685.04,685.08,679.24,682.06,{"symbol":4160,"time":1280,"open":5220,"high":5221,"low":5222,"close":5222},683.9,685.94,679.83,{"symbol":4160,"time":1286,"open":5224,"high":5225,"low":5226,"close":5227},688.72,689.7,682.87,687.39,{"symbol":4160,"time":1292,"open":5229,"high":5230,"low":4944,"close":5231},687.05,688.91,687.06,{"symbol":4160,"time":1298,"open":5233,"high":5234,"low":5235,"close":5236},682.73,685.54,682.12,685.24,{"symbol":4160,"time":1303,"open":5238,"high":5239,"low":5240,"close":5241},676.46,678.47,675.65,677.25,{"symbol":4160,"time":1308,"open":5243,"high":5244,"low":5245,"close":5246},668.12,672.71,667.8,671.76,{"symbol":4160,"time":1314,"open":5248,"high":5248,"low":5249,"close":5245},672,663.3,{"symbol":4160,"time":1319,"open":5251,"high":5252,"low":5253,"close":5254},671.44,672.99,669.98,671.29,{"symbol":4160,"time":1324,"open":5256,"high":5257,"low":5258,"close":5259},667.32,672.21,667.27,671.3,{"symbol":4160,"time":1330,"open":5261,"high":5262,"low":5263,"close":5264},659.5,665.76,658.14,664.39,{"symbol":4160,"time":1336,"open":5266,"high":5267,"low":5268,"close":5269},666.82,668.71,657.11,660.64,{"symbol":4160,"time":1342,"open":5266,"high":5271,"low":4723,"close":5272},670.23,665.17,{"symbol":4160,"time":1348,"open":5274,"high":5275,"low":5276,"close":5277},657.17,665.83,653.17,662.23,{"symbol":4160,"time":1354,"open":5279,"high":5280,"low":5281,"close":5282},660.65,665.13,659.77,663.04,{"symbol":4160,"time":1360,"open":5284,"high":5285,"low":5286,"close":5287},672.13,673.95,652.84,653.02,{"symbol":4160,"time":1366,"open":5289,"high":5290,"low":5291,"close":4800},673.53,673.94,669.21,{"symbol":4160,"time":1371,"open":5293,"high":5294,"low":5295,"close":5296},670.25,673.21,669.42,673.11,{"symbol":4160,"time":1375,"open":5298,"high":5252,"low":5299,"close":5300},672.54,667.67,669.12,{"symbol":4160,"time":1380,"open":5302,"high":5303,"low":5304,"close":5305},671.62,672.51,669.46,671.61,{"symbol":4160,"time":1385,"open":5307,"high":5308,"low":5309,"close":5291},669.99,672.68,668.16,{"symbol":4160,"time":1390,"open":5311,"high":5312,"low":5313,"close":5314},670.45,670.57,666.78,669.22,{"symbol":4160,"time":1396,"open":5316,"high":5317,"low":5318,"close":5319},663.17,669.37,663.06,668.45,{"symbol":4160,"time":1402,"open":5321,"high":5322,"low":5323,"close":5324},662.93,666.65,661.61,666.18,{"symbol":4160,"time":1408,"open":5326,"high":5327,"low":5328,"close":5329},664.36,665.28,661.86,663.68,{"symbol":4160,"time":1414,"open":5331,"high":5332,"low":5333,"close":5334},659.51,662.37,657.88,661.82,{"symbol":4160,"time":1420,"open":5336,"high":5337,"low":5338,"close":5339},657.94,659.41,654.41,658.05,{"symbol":4160,"time":1425,"open":5341,"high":5342,"low":5343,"close":5344},664.51,664.61,659.67,661.1,{"symbol":4160,"time":1430,"open":5346,"high":5160,"low":5347,"close":5348},666.72,661.98,663.21,{"symbol":4160,"time":1436,"open":5350,"high":5351,"low":5169,"close":5352},662.2,667.29,666.84,{"symbol":4160,"time":1442,"open":5354,"high":5150,"low":5355,"close":5356},662.33,660.37,663.7,{"symbol":4160,"time":1447,"open":5358,"high":5359,"low":5360,"close":5361},661.89,664.89,660.27,662.26,{"symbol":4160,"time":1452,"open":5363,"high":5364,"low":5365,"close":5366},660.01,661.72,654.3,659.18,{"symbol":4160,"time":1457,"open":5368,"high":5369,"low":5370,"close":5371},661.47,661.78,659.21,660,{"symbol":4160,"time":1463,"open":5373,"high":5374,"low":5375,"close":5376},659.64,661.04,659.34,660.91,{"symbol":4160,"time":1468,"open":5378,"high":5379,"low":5380,"close":5381},657.6,659.11,656.9,657.41,{"symbol":4160,"time":1474,"open":5383,"high":5384,"low":5385,"close":5386},654.18,658.33,653.59,657.63,{"symbol":4160,"time":1480,"open":5388,"high":5389,"low":5390,"close":5391},653.62,654.55,650.63,652.21,{"symbol":4160,"time":1486,"open":5393,"high":5394,"low":5395,"close":5396},648.97,650.86,647.22,650.33,{"symbol":4160,"time":1492,"open":5398,"high":5399,"low":5400,"close":5401},648.62,649.84,647.23,648.83,{"symbol":4160,"time":1498,"open":5403,"high":5391,"low":5404,"close":5405},651.48,643.33,647.24,{"symbol":4160,"time":1504,"open":5407,"high":5408,"low":5409,"close":5410},644.42,649.15,643.51,649.12,{"symbol":4160,"time":1510,"open":5412,"high":5413,"low":5414,"close":5415},642.67,644.21,640.46,643.74,{"symbol":4160,"time":1515,"open":5417,"high":5418,"low":5419,"close":5420},637.5,640.49,634.92,640.27,{"symbol":4160,"time":1520,"open":5422,"high":5423,"low":5424,"close":5425},647.47,647.84,643.14,645.05,{"symbol":4160,"time":1524,"open":5405,"high":5427,"low":5428,"close":5429},649.48,645.34,648.92,{"symbol":4160,"time":1528,"open":5431,"high":5432,"low":5407,"close":5433},644.57,647.37,646.63,[5435,5440,5443,5447,5449,5451,5454,5457,5459,5460,5462,5464,5465,5467,5469,5471,5473,5474,5477,5479,5481,5483,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5507,5509,5511,5513,5515,5517,5519,5521,5523,5525,5527,5529,5530,5532,5534,5536,5538,5539,5541,5543,5545,5547,5549,5550,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571],{"time":31,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5439},"False","BEARISH","ADX","2026-09-17 00:00:00",{"time":60,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5442},"MACD","2026-09-10 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5445,"datetime":5446},"BULLISH","MA","2026-08-03 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5448},"2026-07-27 00:00:00",{"time":251,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5450},"2026-07-24 00:00:00",{"time":299,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5452,"datetime":5453},"RSI","2026-07-14 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5456},"CCI","2026-07-13 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5458},"2026-07-07 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5452,"datetime":5458},{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5461},"2026-07-06 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5463},"2026-07-01 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5452,"datetime":5463},{"time":392,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5445,"datetime":5466},"2026-06-18 00:00:00",{"time":421,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5468},"2026-06-11 00:00:00",{"time":433,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5470},"2026-06-09 00:00:00",{"time":457,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5452,"datetime":5472},"2026-06-03 00:00:00",{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5445,"datetime":5472},{"time":469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5475,"datetime":5476},"BollingerBands","2026-06-01 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5478},"2026-05-29 00:00:00",{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5480},"2026-05-20 00:00:00",{"time":544,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5482},"2026-05-12 00:00:00",{"time":544,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5482},{"time":618,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5485},"2026-04-23 00:00:00",{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5487},"2026-04-22 00:00:00",{"time":629,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5489},"2026-04-21 00:00:00",{"time":635,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5491},"2026-04-20 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5493},"2026-04-17 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5495},"2026-04-16 00:00:00",{"time":683,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5497},"2026-04-07 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5499},"2026-04-02 00:00:00",{"time":701,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5501},"2026-04-01 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5503},"2026-03-31 00:00:00",{"time":727,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5505},"2026-03-25 00:00:00",{"time":727,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5505},{"time":732,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5508},"2026-03-24 00:00:00",{"time":803,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5510},"2026-03-05 00:00:00",{"time":833,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5512},"2026-02-26 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5514},"2026-02-20 00:00:00",{"time":946,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5445,"datetime":5516},"2026-01-27 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5452,"datetime":5518},"2026-01-23 00:00:00",{"time":999,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5475,"datetime":5520},"2026-01-13 00:00:00",{"time":1011,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5522},"2026-01-09 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5524},"2026-01-06 00:00:00",{"time":1034,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5526},"2026-01-05 00:00:00",{"time":1040,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5528},"2026-01-02 00:00:00",{"time":1040,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5528},{"time":1084,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5445,"datetime":5531},"2025-12-19 00:00:00",{"time":1102,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5452,"datetime":5533},"2025-12-16 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5475,"datetime":5535},"2025-12-05 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5537},"2025-12-04 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5537},{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5540},"2025-12-03 00:00:00",{"time":1191,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5445,"datetime":5542},"2025-11-21 00:00:00",{"time":1202,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5475,"datetime":5544},"2025-11-19 00:00:00",{"time":1238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5452,"datetime":5546},"2025-11-11 00:00:00",{"time":1256,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5438,"datetime":5548},"2025-11-06 00:00:00",{"time":1256,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5548},{"time":1256,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5548},{"time":1292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5445,"datetime":5552},"2025-10-28 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5438,"datetime":5554},"2025-10-22 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5475,"datetime":5556},"2025-10-20 00:00:00",{"time":1336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5558},"2025-10-16 00:00:00",{"time":1342,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5455,"datetime":5560},"2025-10-15 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5455,"datetime":5562},"2025-10-13 00:00:00",{"time":1380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5564},"2025-10-06 00:00:00",{"time":1402,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5566},"2025-09-30 00:00:00",{"time":1408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5568},"2025-09-29 00:00:00",{"time":1420,"symbol":5,"current_signal":5436,"signal_change":23,"signal_type":5437,"trading_system":5441,"datetime":5570},"2025-09-25 00:00:00",{"time":1436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5444,"trading_system":5441,"datetime":5572},"2025-09-22 00:00:00",[5574,5580,5585,5590,5595,5601,5606,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5812,5818,5824,5828,5834,5840,5846],{"symbol":5,"form":5575,"filingdate":765,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"8-K","d887663d8k.htm","0001193125-26-107403","https://www.sec.gov/Archives/edgar/data/1108524/000119312526107403/d887663d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526107403/0001193125-26-107403-index.htm",{"symbol":5,"form":5575,"filingdate":770,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"d114728d8k.htm","0001193125-26-106356","https://www.sec.gov/Archives/edgar/data/1108524/000119312526106356/d114728d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526106356/0001193125-26-106356-index.htm",{"symbol":5,"form":5575,"filingdate":776,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"d887348d8k.htm","0001193125-26-104282","https://www.sec.gov/Archives/edgar/data/1108524/000119312526104282/d887348d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526104282/0001193125-26-104282-index.htm",{"symbol":5,"form":5575,"filingdate":797,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"crm-20260306.htm","0001108524-26-000062","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000062/crm-20260306.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000062/0001108524-26-000062-index.htm",{"symbol":5,"form":5596,"filingdate":821,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"10-K","crm-20260131.htm","0001108524-26-000060","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000060/crm-20260131.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000060/0001108524-26-000060-index.htm",{"symbol":5,"form":5575,"filingdate":839,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"crm-20260225.htm","0001108524-26-000056","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000056/crm-20260225.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000056/0001108524-26-000056-index.htm",{"symbol":5,"form":5607,"filingdate":1143,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"10-Q","crm-20251031.htm","0001108524-25-000238","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000238/crm-20251031.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000238/0001108524-25-000238-index.htm",{"symbol":5,"form":5575,"filingdate":1149,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"crm-20251203.htm","0001108524-25-000234","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000234/crm-20251203.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000234/0001108524-25-000234-index.htm",{"symbol":5,"form":5575,"filingdate":1208,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"crm-20251118.htm","0001108524-25-000207","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000207/crm-20251118.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000207/0001108524-25-000207-index.htm",{"symbol":5,"form":5575,"filingdate":1336,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"crm-20251015.htm","0001108524-25-000168","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000168/crm-20251015.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000168/0001108524-25-000168-index.htm",{"symbol":5,"form":5607,"filingdate":1504,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"crm-20250731.htm","0001108524-25-000088","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000088/crm-20250731.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000088/0001108524-25-000088-index.htm",{"symbol":5,"form":5575,"filingdate":1510,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"crm-20250903.htm","0001108524-25-000083","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000083/crm-20250903.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000083/0001108524-25-000083-index.htm",{"symbol":5,"form":5575,"filingdate":1713,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"crm-20250709.htm","0001108524-25-000040","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000040/crm-20250709.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000040/0001108524-25-000040-index.htm",{"symbol":5,"form":5575,"filingdate":1770,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"d71627d8k.htm","0001193125-25-145772","https://www.sec.gov/Archives/edgar/data/1108524/000119312525145772/d71627d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525145772/0001193125-25-145772-index.htm",{"symbol":5,"form":5575,"filingdate":1826,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"crm-20250605.htm","0001108524-25-000033","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000033/crm-20250605.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000033/0001108524-25-000033-index.htm",{"symbol":5,"form":5607,"filingdate":1865,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"crm-20250430.htm","0001108524-25-000030","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000030/crm-20250430.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000030/0001108524-25-000030-index.htm",{"symbol":5,"form":5575,"filingdate":1869,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"crm-20250528.htm","0001108524-25-000027","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000027/crm-20250528.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000027/0001108524-25-000027-index.htm",{"symbol":5,"form":5575,"filingdate":1875,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"d866821d8k.htm","0001193125-25-126271","https://www.sec.gov/Archives/edgar/data/1108524/000119312525126271/d866821d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525126271/0001193125-25-126271-index.htm",{"symbol":5,"form":5596,"filingdate":2188,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"crm-20250131.htm","0001108524-25-000006","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000006/crm-20250131.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000006/0001108524-25-000006-index.htm",{"symbol":5,"form":5575,"filingdate":2217,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"crm-20250226.htm","0001108524-25-000002","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000002/crm-20250226.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000002/0001108524-25-000002-index.htm",{"symbol":5,"form":5575,"filingdate":2298,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"d926032d8k.htm","0001193125-25-020881","https://www.sec.gov/Archives/edgar/data/1108524/000119312525020881/d926032d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525020881/0001193125-25-020881-index.htm",{"symbol":5,"form":5575,"filingdate":2511,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"crm-20241205.htm","0001108524-24-000036","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000036/crm-20241205.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000036/0001108524-24-000036-index.htm",{"symbol":5,"form":5607,"filingdate":2534,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"crm-20241031.htm","0001108524-24-000034","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000034/crm-20241031.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000034/0001108524-24-000034-index.htm",{"symbol":5,"form":5575,"filingdate":2540,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"crm-20241203.htm","0001108524-24-000033","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000033/crm-20241203.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000033/0001108524-24-000033-index.htm",{"symbol":5,"form":5575,"filingdate":2646,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"d854367d8k.htm","0001193125-24-251243","https://www.sec.gov/Archives/edgar/data/1108524/000119312524251243/d854367d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312524251243/0001193125-24-251243-index.htm",{"symbol":5,"form":5575,"filingdate":2885,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"crm-20240905.htm","0001108524-24-000024","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000024/crm-20240905.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000024/0001108524-24-000024-index.htm",{"symbol":5,"form":5607,"filingdate":2905,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"crm-20240731.htm","0001108524-24-000022","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000022/crm-20240731.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000022/0001108524-24-000022-index.htm",{"symbol":5,"form":5575,"filingdate":2910,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"crm-20240828.htm","0001108524-24-000020","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000020/crm-20240828.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000020/0001108524-24-000020-index.htm",{"symbol":5,"form":5575,"filingdate":3120,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"crm-20240627.htm","0001108524-24-000014","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000014/crm-20240627.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000014/0001108524-24-000014-index.htm",{"symbol":5,"form":5607,"filingdate":3226,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"crm-20240430.htm","0001108524-24-000009","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000009/crm-20240430.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000009/0001108524-24-000009-index.htm",{"symbol":5,"form":5575,"filingdate":3232,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"crm-20240529.htm","0001108524-24-000007","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000007/crm-20240529.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000007/0001108524-24-000007-index.htm",{"symbol":5,"form":5596,"filingdate":3543,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"crm-20240131.htm","0001108524-24-000005","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000005/crm-20240131.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000005/0001108524-24-000005-index.htm",{"symbol":5,"form":5575,"filingdate":3571,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"crm-20240228.htm","0001108524-24-000002","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000002/crm-20240228.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000002/0001108524-24-000002-index.htm",{"symbol":5,"form":5607,"filingdate":3876,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"crm-20231031.htm","0001108524-23-000048","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000048/crm-20231031.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000048/0001108524-23-000048-index.htm",{"symbol":5,"form":5575,"filingdate":3881,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"crm-20231129.htm","0001108524-23-000046","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000046/crm-20231129.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000046/0001108524-23-000046-index.htm",{"symbol":5,"form":5607,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-08-31","crm-20230731.htm","0001108524-23-000040","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000040/crm-20230731.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000040/0001108524-23-000040-index.htm",{"symbol":5,"form":5575,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-08-30","crm-20230830.htm","0001108524-23-000037","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000037/crm-20230830.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000037/0001108524-23-000037-index.htm",{"symbol":5,"form":5575,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2023-06-12","crm-20230608.htm","0001108524-23-000029","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000029/crm-20230608.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000029/0001108524-23-000029-index.htm",{"symbol":5,"form":5607,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2023-06-01","crm-20230430.htm","0001108524-23-000023","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000023/crm-20230430.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000023/0001108524-23-000023-index.htm",{"symbol":5,"form":5575,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2023-05-31","crm-20230531.htm","0001108524-23-000021","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000021/crm-20230531.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000021/0001108524-23-000021-index.htm",{"symbol":5,"form":5596,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2023-03-08","crm-20230131.htm","0001108524-23-000011","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000011/crm-20230131.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000011/0001108524-23-000011-index.htm",{"symbol":5,"form":5575,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2023-03-01","crm-20230301.htm","0001108524-23-000007","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000007/crm-20230301.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000007/0001108524-23-000007-index.htm",{"symbol":5,"form":5575,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-01-27","d103146d8k.htm","0001193125-23-017661","https://www.sec.gov/Archives/edgar/data/1108524/000119312523017661/d103146d8k.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312523017661/0001193125-23-017661-index.htm",{"symbol":5,"form":5575,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-01-04","crm-20230104.htm","0001108524-23-000003","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000003/crm-20230104.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852423000003/0001108524-23-000003-index.htm",{"symbol":5,"form":5575,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2022-12-16","crm-20221215.htm","0001108524-22-000063","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000063/crm-20221215.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000063/0001108524-22-000063-index.htm",{"symbol":5,"form":5607,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2022-12-01","crm-20221031.htm","0001108524-22-000060","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000060/crm-20221031.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000060/0001108524-22-000060-index.htm",{"symbol":5,"form":5575,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2022-11-30","crm-20221130.htm","0001108524-22-000059","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000059/crm-20221130.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000059/0001108524-22-000059-index.htm",{"symbol":5,"form":5575,"filingdate":5819,"primarydocument":5820,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"0001108524-22-000058","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000058/crm-20221130.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000058/0001108524-22-000058-index.htm",{"symbol":5,"form":5575,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-11-23","crm-20221121.htm","0001108524-22-000054","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000054/crm-20221121.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000054/0001108524-22-000054-index.htm",{"symbol":5,"form":5575,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-11-10","crm-20221107.htm","0001108524-22-000049","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000049/crm-20221107.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000049/0001108524-22-000049-index.htm",{"symbol":5,"form":5575,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-09-21","crm-20220921.htm","0001108524-22-000047","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000047/crm-20220921.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000047/0001108524-22-000047-index.htm",{"symbol":5,"form":5607,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-08-25","crm-20220731.htm","0001108524-22-000041","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000041/crm-20220731.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852422000041/0001108524-22-000041-index.htm",[5853,5872,5883,5899,5910,5920,5940,5952,5964,5981,5998,6006,6017,6029,6042,6058,6069,6083,6099,6114,6125,6136,6144,6160,6173,6184,6199,6207,6217,6229,6240],{"symbol":5,"accessionnumber":5854,"filingdate":37,"sec_url":5855,"tags":5856,"headline":5861,"summary":5862,"sector":9,"industry":5863,"date_processed":5864,"impact_score":5865,"exhibits":5866,"isLocked":5871},"0001108524-26-000210","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000210/0001108524-26-000210-index.htm",{"events":5857},[5858,5859,5860],"Corporate Update","Investor Presentation","Financial Instrument Agreement","Salesforce Discloses Investor Day Event Details and Financial Guidance","On September 16, 2026, Salesforce, Inc. posted an investor presentation on its website detailing information from its September 16, 2026 Investor Day event. The presentation included the company's financial performance, guidance, growth targets, market opportunity, competitive position, and economic model. Salesforce provided forward-looking statements about its financial and operating results, guidance, and anticipated growth, which include expected revenue growth, market growth, strategic investments, and expected timing of product releases and enhancements.","Services-Prepackaged Software","2026-09-17 10:02:55","MEDIUM",[5867],{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-99.1","investorday2026.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000210/investorday2026.htm",false,{"symbol":5,"accessionnumber":5873,"filingdate":78,"sec_url":5874,"tags":5875,"headline":5878,"summary":5879,"sector":9,"industry":5863,"date_processed":5880,"impact_score":5881,"exhibits":5882,"isLocked":5871},"0001108524-26-000197","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000197/0001108524-26-000197-index.htm",{"events":5876},[5877],"Executive Employment Agreement","Salesforce Approves Executive Deferred Compensation Plan","On September 2, 2026, Salesforce, Inc.'s Compensation Committee approved the Salesforce, Inc. Executive Deferred Compensation Plan, which allows executive officers and eligible employees to defer a portion of their compensation. Participants can defer up to 75% of base salary and 90% of any annual performance bonus. The plan is administered by the Compensation Committee and may include discretionary contributions from the company. The plan does not include an employer match or similar contribution, and any trust assets will remain subject to the claims of the company's general creditors in the event of insolvency.","2026-09-04 20:06:41","LOW",[],{"symbol":5,"accessionnumber":5884,"filingdate":118,"sec_url":5885,"tags":5886,"headline":5891,"summary":5892,"sector":9,"industry":5863,"date_processed":5893,"impact_score":5894,"exhibits":5895,"isLocked":5871},"0001108524-26-000187","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000187/0001108524-26-000187-index.htm",{"events":5887},[5888,5889,5890],"Earnings Beat","Raised Guidance","General Statement","Salesforce Reports Strong Q2 FY27 Results and Raises Full-Year Revenue Guidance","Salesforce, Inc. reported strong financial results for the second quarter of fiscal year 2027, with total revenue of $11.3 billion, up 11% year-over-year. The company also raised its full-year FY27 revenue guidance to a range of $46.1 billion to $46.4 billion, up from the previous guidance of $46.0 billion to $46.2 billion. The increase in guidance reflects organic growth, contributions from pending acquisitions, and a reduced currency tailwind. Salesforce's GAAP operating margin was 20.5% and non-GAAP operating margin was 34.1%. GAAP diluted net income per share was $4.29, and non-GAAP diluted net income per share was $5.90.","2026-08-26 20:07:45","HIGH",[5896],{"exhibit_number":5868,"htm_reference":5897,"full_url":5898},"crm-q2fy27xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000187/crm-q2fy27xexhibit991.htm",{"symbol":5,"accessionnumber":5900,"filingdate":207,"sec_url":5901,"tags":5902,"headline":5906,"summary":5907,"sector":9,"industry":5863,"date_processed":5908,"impact_score":5894,"exhibits":5909,"isLocked":5871},"0001108524-26-000160","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000160/0001108524-26-000160-index.htm",{"events":5903},[5904,5905,5877],"CEO Resignation","Key Executive Departure","Srini Tallapragada Steps Down as President and Chief Engineering Officer at Salesforce","On August 5, 2026, Salesforce, Inc. announced that Srini Tallapragada has decided to step down from his role as President and Chief Engineering and Customer Success Officer, effective August 6, 2026. Tallapragada will transition to serve as Special Advisor to the Chief Executive Officer through August 6, 2027, assisting in various areas including product, technology, and customer-related matters. The terms of his transition are outlined in a Transition Agreement, which includes cash compensation details and the continuation of previously granted equity awards. The Transition Agreement may be terminated earlier by the Company for cause or by Tallapragada for any reason with ten days' written notice.","2026-08-05 20:37:44",[],{"symbol":5,"accessionnumber":5911,"filingdate":463,"sec_url":5912,"tags":5913,"headline":5916,"summary":5917,"sector":9,"industry":5863,"date_processed":5918,"impact_score":5865,"exhibits":5919,"isLocked":5871},"0001108524-26-000138","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000138/0001108524-26-000138-index.htm",{"events":5914},[5915],"New CAO Appointed","Salesforce Appoints New Chief Accounting Officer","On May 27, 2026, Salesforce, Inc. announced the appointment of Guy Wanger as its new Chief Accounting Officer, effective June 15, 2026. Mr. Wanger, a seasoned accounting professional with over 38 years of experience at Ernst & Young LLP, will receive an initial annual base salary of $700,000, a sign-on cash bonus of $2 million, and an equity award of restricted stock units with a grant date target value of $9 million, vesting over four years. There are no familial or transactional relationships that would require disclosure.","2026-06-02 20:15:55",[],{"symbol":5,"accessionnumber":5921,"filingdate":469,"sec_url":5922,"tags":5923,"headline":5928,"summary":5929,"sector":9,"industry":5863,"date_processed":5930,"impact_score":5865,"exhibits":5931,"isLocked":5871},"0001108524-26-000131","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000131/0001108524-26-000131-index.htm",{"events":5924},[5925,5926,5927],"Equity Plan Approved","Employee Trading Suspension","Stock Split","Salesforce Approves Amendments to Equity Incentive and Employee Stock Purchase Plans","Salesforce, Inc. held its 2026 Annual Meeting of Stockholders on May 28, 2026, where stockholders approved amendments to the 2013 Equity Incentive Plan and the 2004 Employee Stock Purchase Plan. The amendment to the 2013 Equity Incentive Plan increased the number of shares reserved for issuance by an additional 34 million shares and extended the plan term to March 26, 2036. The amendment to the 2004 Employee Stock Purchase Plan increased the number of shares reserved for employee purchase. These amendments aim to provide more flexibility and incentives for employees and executives.","2026-06-01 20:43:40",[5932,5936],{"exhibit_number":5933,"htm_reference":5934,"full_url":5935},"EX-10.1","ex101-2013eip.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000131/ex101-2013eip.htm",{"exhibit_number":5937,"htm_reference":5938,"full_url":5939},"EX-10.2","ex102-2004espp.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000131/ex102-2004espp.htm",{"symbol":5,"accessionnumber":5941,"filingdate":487,"sec_url":5942,"tags":5943,"headline":5945,"summary":5946,"sector":9,"industry":5863,"date_processed":5947,"impact_score":5894,"exhibits":5948,"isLocked":5871},"0001108524-26-000125","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000125/0001108524-26-000125-index.htm",{"events":5944},[5888,5890,5889],"Salesforce Reports Record Q1 FY27 Results and Raises Guidance","Salesforce, Inc. announced record first quarter fiscal 2027 results with a 13% year-over-year increase in total revenue to $11.1 billion. The company reported GAAP EPS of $2.42 and non-GAAP EPS of $3.88, both up significantly year-over-year. Salesforce also raised its full-year fiscal 2027 revenue guidance to between $45.9 billion and $46.2 billion, up from the previous guidance of $45.6 billion to $45.9 billion. The company's Agentforce and Data 360 ARR reached nearly $3.4 billion, up over 200% year-over-year.","2026-05-27 20:18:56",[5949],{"exhibit_number":5868,"htm_reference":5950,"full_url":5951},"crm-q1fy27xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000125/crm-q1fy27xexhibit991.htm",{"symbol":5,"accessionnumber":5577,"filingdate":765,"sec_url":5579,"tags":5953,"headline":5957,"summary":5958,"sector":9,"industry":5863,"date_processed":5959,"impact_score":5865,"exhibits":5960,"isLocked":5871},{"events":5954},[5955,5956],"New Debt Issued","Share Repurchase Program Announced","Salesforce Announces Largest-Ever $25 Billion Accelerated Share Repurchase","On March 16, 2026, Salesforce, Inc. announced the commencement of a $25 billion accelerated share repurchase agreement, the largest in history. This transaction, which represents half of the $50 billion share repurchase program authorized by the company's Board of Directors, involves the repurchase of approximately 103 million shares from financial institutions including Banco Santander, S.A., Bank of America, N.A., Citibank, N.A., JPMorgan Chase Bank, National Association, and Morgan Stanley & Co. LLC. The repurchase is expected to be completed in the third or fourth quarter of Salesforce's FY27. This action underscores the company's confidence in its future growth and cash flow trajectory.","2026-03-16 13:13:57",[5961],{"exhibit_number":5868,"htm_reference":5962,"full_url":5963},"d887663dex991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526107403/d887663dex991.htm",{"symbol":5,"accessionnumber":5582,"filingdate":770,"sec_url":5584,"tags":5965,"headline":5969,"summary":5970,"sector":9,"industry":5863,"date_processed":5971,"impact_score":5865,"exhibits":5972,"isLocked":5871},{"events":5966},[5955,5967,5968],"Credit Facility Entered","Material Agreement Amendment","Salesforce Completes $19.8 Billion Senior Notes Offering","On March 13, 2026, Salesforce, Inc. completed a registered public offering of multiple series of senior notes totaling $19.8 billion. The notes, due between 2028 and 2066, bear interest rates ranging from 4.500% to 6.700% per year. The company executed a Third Supplemental Indenture in connection with the offering. The net proceeds from the offering were used to repurchase shares of the company's common stock.","2026-03-13 21:00:40",[5973,5977],{"exhibit_number":5974,"htm_reference":5975,"full_url":5976},"EX-4.2","d114728dex42.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526106356/d114728dex42.htm",{"exhibit_number":5978,"htm_reference":5979,"full_url":5980},"EX-5.1","d114728dex51.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526106356/d114728dex51.htm",{"symbol":5,"accessionnumber":5587,"filingdate":776,"sec_url":5589,"tags":5982,"headline":5984,"summary":5985,"sector":9,"industry":5863,"date_processed":5986,"impact_score":5865,"exhibits":5987,"isLocked":5871},{"events":5983},[5956,5955,5967],"Salesforce Announces $25 Billion Share Repurchase Program","On March 11, 2026, Salesforce, Inc. announced a $25 billion share repurchase program through accelerated share repurchase agreements with several major banks. The company also entered into an underwriting agreement for a public offering of senior notes totaling $19.75 billion, with net proceeds intended for the share repurchases. Additionally, Salesforce entered into a new five-year credit agreement providing $6 billion in senior unsecured term loans to repay existing debt and cover offering expenses. These actions demonstrate Salesforce's commitment to returning capital to shareholders while maintaining financial flexibility.","2026-03-12 20:32:55",[5988,5992,5995],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-1.1","d887348dex11.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526104282/d887348dex11.htm",{"exhibit_number":5933,"htm_reference":5993,"full_url":5994},"d887348dex101.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526104282/d887348dex101.htm",{"exhibit_number":5937,"htm_reference":5996,"full_url":5997},"d887348dex102.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312526104282/d887348dex102.htm",{"symbol":5,"accessionnumber":5592,"filingdate":797,"sec_url":5594,"tags":5999,"headline":6002,"summary":6003,"sector":9,"industry":5863,"date_processed":6004,"impact_score":5865,"exhibits":6005,"isLocked":5871},{"events":6000},[5915,6001],"COO Resignation","Salesforce Announces New Principal Accounting Officer","On March 6, 2026, Salesforce, Inc. announced that Robin Washington, previously the Chief Operating and Financial Officer, will assume the role of the Company's principal accounting officer, effective as of March 9, 2026. This role change is part of an internal finance reorganization and does not include any adjustment to her compensation. Sundeep Reddy, the previous principal accounting officer, will continue as the Company's Chief Accounting Officer.","2026-03-06 21:15:56",[],{"symbol":5,"accessionnumber":5603,"filingdate":839,"sec_url":5605,"tags":6007,"headline":6010,"summary":6011,"sector":9,"industry":5863,"date_processed":6012,"impact_score":5865,"exhibits":6013,"isLocked":5871},{"events":6008},[5888,6009,5890],"Dividend Announced","Salesforce Reports Strong Fiscal 2026 Results with 10% Revenue Growth","Salesforce, Inc. reported its fiscal 2026 results on February 25, 2026, announcing a 10% year-over-year increase in revenue to $41.5 billion. The company delivered $11.2 billion in revenue for the fourth quarter, up 12% year-over-year. Subscription and support revenue for the quarter was $10.7 billion, marking a 13% increase. Salesforce's RPO reached $72.4 billion, a 14% increase, and operating cash flow was $15.0 billion, up 15% year-over-year. Additionally, the company announced a $50 billion share repurchase program and increased its quarterly dividend by 5.8%.","2026-02-25 21:03:57",[6014],{"exhibit_number":5868,"htm_reference":6015,"full_url":6016},"crm-q4fy26xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852426000056/crm-q4fy26xexhibit991.htm",{"symbol":5,"accessionnumber":5614,"filingdate":1149,"sec_url":5616,"tags":6018,"headline":6022,"summary":6023,"sector":9,"industry":5863,"date_processed":6024,"impact_score":5894,"exhibits":6025,"isLocked":5871},{"2.02":6019,"9.01":6020},[5888,5889,5890],[6021],"Exhibits Furnished","Salesforce Delivers Record Q3 FY26 Results and Raises Full-Year Guidance","Salesforce, Inc. announced its results for the third quarter of fiscal year 2026, reporting a 9% year-over-year revenue increase to $10.3 billion, driven by strong performance from its Agentforce and Data 360 products. The company also raised its full-year FY26 revenue guidance to a range of $41.45 billion to $41.55 billion, reflecting an anticipated 9% to 10% year-over-year growth and including the contribution from the recently acquired Informatica. The company reported a GAAP net income of $2.086 billion and non-GAAP net income of $3.091 billion for the quarter.","2025-12-03 21:05:44",[6026],{"exhibit_number":5868,"htm_reference":6027,"full_url":6028},"crm-q3fy26xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000234/crm-q3fy26xexhibit991.htm",{"symbol":5,"accessionnumber":5619,"filingdate":1208,"sec_url":5621,"tags":6030,"headline":6035,"summary":6036,"sector":9,"industry":5863,"date_processed":6037,"impact_score":5865,"exhibits":6038,"isLocked":5871},{"2.03":6031,"7.01":6032,"9.01":6034},[5967,5955],[6033],"Regulation FD Disclosure",[6021],"Salesforce Completes Acquisition of Informatica","On November 18, 2025, Salesforce, Inc. completed its acquisition of Informatica Inc. for a total cash consideration of $6 billion. This acquisition was funded using the full amounts available under Salesforce's 364-day and three-year credit agreements. The acquisition enhances Salesforce's platform by unifying its data, improving integration, and elevating its Agentforce 360 platform. Salesforce issued a press release announcing the completion of the acquisition.","2025-11-18 21:16:56",[6039],{"exhibit_number":5868,"htm_reference":6040,"full_url":6041},"ex991-infaclosingpressrele.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000207/ex991-infaclosingpressrele.htm",{"symbol":5,"accessionnumber":5624,"filingdate":1342,"sec_url":5626,"tags":6043,"headline":6047,"summary":6048,"sector":9,"industry":5863,"date_processed":6049,"impact_score":5881,"exhibits":6050,"isLocked":5871},{"7.01":6044,"9.01":6046},[6045,5859],"Press Release Furnished",[6021],"Salesforce Announces New Revenue Target and Growth Framework","On October 15, 2025, Salesforce, Inc. announced a new long-term revenue target of over $60 billion by fiscal year 2030, excluding Informatica, with a 10%+ organic compounded annual growth rate (CAGR) from FY26 to FY30. The company also introduced a new Profitable Growth Framework, aiming for the sum of subscription and support constant currency growth rate and non-GAAP operating margin to total 50 by the end of FY30. This announcement was made during the company's Investor Day at Dreamforce, alongside an investor presentation detailing its strategy for sustained double-digit revenue growth.","2025-10-16 10:05:41",[6051,6054],{"exhibit_number":5868,"htm_reference":6052,"full_url":6053},"ex991-investordaypressrele.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000168/ex991-investordaypressrele.htm",{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-99.2","investorday2025.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000168/investorday2025.htm",{"symbol":5,"accessionnumber":5634,"filingdate":1510,"sec_url":5636,"tags":6059,"headline":6062,"summary":6063,"sector":9,"industry":5863,"date_processed":6064,"impact_score":5894,"exhibits":6065,"isLocked":5871},{"2.02":6060,"8.01":6061},[5888,5889,5890],[5956],"Salesforce Announces Q2 FY26 Results and Increases Share Repurchase Program","On September 3, 2025, Salesforce, Inc. reported its Q2 FY26 financial results, showing a 10% year-over-year revenue increase to $10.2 billion. The company also announced an increase of $20.0 billion to its existing share repurchase program, bringing the total authorization to $50 billion. Salesforce exceeded its guidance across all metrics, with notable growth in Data Cloud and AI annual recurring revenue over $1.2 billion. The company raised its full-year FY26 revenue guidance to between $41.1 billion and $41.3 billion.","2025-09-03 20:04:42",[6066],{"exhibit_number":5868,"htm_reference":6067,"full_url":6068},"crm-q2fy26xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000083/crm-q2fy26xexhibit991.htm",{"symbol":5,"accessionnumber":5639,"filingdate":1713,"sec_url":5641,"tags":6070,"headline":6076,"summary":6077,"sector":9,"industry":5863,"date_processed":6078,"impact_score":5894,"exhibits":6079,"isLocked":5871},{"5.02":6071,"7.01":6074,"9.01":6075},[6072,6073],"New CEO Appointed","New CFO Appointed",[6045],[6021],"Salesforce Appoints Two New Directors to Its Board","On July 9, 2025, Salesforce, Inc. announced the appointments of Amy Chang and David B. Kirk to its Board of Directors, effective immediately. Both new directors bring extensive experience in technology, innovation, and AI, which is expected to enhance Salesforce's strategic direction and governance in the AI era.","2025-08-22 05:56:11",[6080],{"exhibit_number":5868,"htm_reference":6081,"full_url":6082},"exhibit991-july2025directo.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000040/exhibit991-july2025directo.htm",{"symbol":5,"accessionnumber":5644,"filingdate":1770,"sec_url":5646,"tags":6084,"headline":6089,"summary":6090,"sector":9,"industry":5863,"date_processed":6091,"impact_score":5865,"exhibits":6092,"isLocked":5871},{"1.01":6085,"2.03":6087,"9.01":6088},[6086,5860],"New Major Contract",[5955],[6021],"Salesforce Enters into Credit Agreements for Informatica Acquisition","On June 20, 2025, Salesforce, Inc. entered into a 364-Day Credit Agreement for up to $4 billion and a Three-Year Credit Agreement for up to $2 billion to finance its pending acquisition of Informatica Inc. The agreements are unsecured and the availability of the loans is subject to certain conditions, including the consummation of the Acquisition. The agreements also contain customary representations, warranties, and covenants for unsecured financings.","2025-08-22 07:53:11",[6093,6096],{"exhibit_number":5933,"htm_reference":6094,"full_url":6095},"d71627dex101.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525145772/d71627dex101.htm",{"exhibit_number":5937,"htm_reference":6097,"full_url":6098},"d71627dex102.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525145772/d71627dex102.htm",{"symbol":5,"accessionnumber":5649,"filingdate":1826,"sec_url":5651,"tags":6100,"headline":6107,"summary":6108,"sector":9,"industry":5863,"date_processed":6109,"impact_score":5894,"exhibits":6110,"isLocked":5871},{"5.02":6101,"5.07":6104,"9.01":6106},[6102,6103],"Board Member Departure","Key Executive Appointment",[6105],"Director Elections Results",[6021],"Salesforce, Inc. Announces 2025 Annual Meeting of Stockholders Results","Salesforce, Inc. reported the results of its 2025 Annual Meeting of Stockholders held on June 5, 2025. The meeting included the election of directors, approval of an amendment to the 2013 Equity Incentive Plan, ratification of Ernst & Young LLP as the independent auditor, and an advisory vote on executive compensation. The amendment to the 2013 Equity Incentive Plan was approved, increasing the number of shares reserved for issuance by an additional 34 million shares and extending the plan term to March 27, 2035.","2025-08-22 15:42:51",[6111],{"exhibit_number":5933,"htm_reference":6112,"full_url":6113},"ex101-fy262013eipamendedpl.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000033/ex101-fy262013eipamendedpl.htm",{"symbol":5,"accessionnumber":5659,"filingdate":1869,"sec_url":5661,"tags":6115,"headline":6118,"summary":6119,"sector":9,"industry":5863,"date_processed":6120,"impact_score":5894,"exhibits":6121,"isLocked":5871},{"2.02":6116,"9.01":6117},[5888,5889],[6021],"Salesforce Reports Strong Q1 FY26 Financial Results with Guidance Raise","Salesforce, Inc. announced its results for the first quarter of fiscal 2026, reporting a revenue of $9.8 billion, up 8% year-over-year and 9% in constant currency. Subscription and support revenue grew to $9.3 billion, with a current remaining performance obligation of $29.6 billion. The company raised its full-year FY26 revenue guidance to $41.0 to $41.3 billion, with non-GAAP operating margin guidance of 34.0%. Salesforce also reported strong growth in its Data Cloud and AI segment, with annual recurring revenue exceeding $1 billion. The company plans to host a conference call to discuss these results.","2025-08-22 17:56:57",[6122],{"exhibit_number":5868,"htm_reference":6123,"full_url":6124},"crm-q1fy26xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852425000027/crm-q1fy26xexhibit991.htm",{"symbol":5,"accessionnumber":5664,"filingdate":1875,"sec_url":5666,"tags":6126,"headline":6129,"summary":6130,"sector":9,"industry":5863,"date_processed":6131,"impact_score":5881,"exhibits":6132,"isLocked":5871},{"7.01":6127,"9.01":6128},[6033],[6021],"Salesforce Announces Agreement to Acquire Informatica for $8 Billion","On May 27, 2025, Salesforce, Inc. announced a definitive agreement to acquire Informatica Inc. for approximately $8 billion in equity value, net of Salesforce's current investment in Informatica. The acquisition, expected to close early in Salesforce's fiscal year 2027, aims to enhance Salesforce's data management capabilities and AI-driven growth. Holders of Informatica's Class A and Class B-1 common stock will receive $25 in cash per share. The transaction has been approved by the boards of both companies and requires regulatory clearances and satisfaction of other customary closing conditions. Salesforce plans to integrate Informatica's technology stack, including data integration, quality, governance, and unified metadata, into its ecosystem to deliver a comprehensive data platform. The acquisition is expected to drive substantial cost synergies and revenue uplift, with accretion on non-GAAP operating margin, non-GAAP earnings per share, and free cash flow starting in the second year following the closing. Salesforce will also support Informatica's strategy of building best-in-class, AI-powered data management products.","2025-08-22 18:15:30",[6133],{"exhibit_number":5868,"htm_reference":6134,"full_url":6135},"d866821dex991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525126271/d866821dex991.htm",{"symbol":5,"accessionnumber":5674,"filingdate":2217,"sec_url":5676,"tags":6137,"headline":6140,"summary":6141,"sector":9,"industry":5863,"date_processed":6142,"impact_score":5881,"exhibits":6143,"isLocked":5871},{"2.02":6138,"9.01":6139},[5890],[6021],"Salesforce Reports Strong Q4 and FY25 Results with 11% Growth in RPO","Salesforce, Inc. announced its financial results for the fourth quarter and full fiscal year ended January 31, 2025, reporting an 8% increase in quarterly revenue and a 9% increase in annual revenue. The company saw a notable 11% year-over-year growth in its total remaining performance obligation (RPO) to $63.4 billion. Salesforce also reported strong operating cash flow and net income, returning $9.3 billion to shareholders through share repurchases and dividends. For FY26, the company provided guidance with expected revenue growth of 7% to 8% and a non-GAAP operating margin of 34.0%.","2025-08-23 23:50:52",[],{"symbol":5,"accessionnumber":5679,"filingdate":2298,"sec_url":5681,"tags":6145,"headline":6150,"summary":6151,"sector":9,"industry":5863,"date_processed":6152,"impact_score":5865,"exhibits":6153,"isLocked":5871},{"5.02":6146,"9.01":6149},[6147,6148],"New COO Appointed","New President Appointed",[6021],"Salesforce Appoints Robin Washington as New President and Chief Operating and Financial Officer","On February 5, 2025, Salesforce, Inc. announced the appointment of Robin Washington as its new President and Chief Operating and Financial Officer, effective March 21, 2025. Washington, who has been a member of Salesforce's Board of Directors since 2013, brings extensive financial and operational expertise from her previous roles at Gilead Sciences, Hyperion Solutions, and PeopleSoft. In her new role, she will receive an initial base salary of $1,100,000, a bonus target of 175% of her base salary, and restricted stock units with a grant date value of $9,000,000, along with a cash sign-on bonus of $8,500,000. Brian Millham, the current President and COO, will retire after 25 years of service and transition to an advisory role. Amy Weaver, the current CFO, will remain in her position until Washington assumes her new role.","2025-11-14 23:46:09",[6154,6157],{"exhibit_number":5933,"htm_reference":6155,"full_url":6156},"d926032dex101.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525020881/d926032dex101.htm",{"exhibit_number":5868,"htm_reference":6158,"full_url":6159},"d926032dex991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312525020881/d926032dex991.htm",{"symbol":5,"accessionnumber":5684,"filingdate":2511,"sec_url":5686,"tags":6161,"headline":6165,"summary":6166,"sector":9,"industry":5863,"date_processed":6167,"impact_score":5865,"exhibits":6168,"isLocked":5871},{"5.03":6162,"9.01":6164},[6163],"Bylaw Amendment",[6021],"Salesforce Updates Corporate Governance","On December 5, 2024, Salesforce, Inc. announced amendments to its Amended and Restated Bylaws to clarify director nomination processes and indemnification terms for directors, officers, employees, and agents. The changes are effective immediately. A copy of the Amended and Restated Bylaws is attached as Exhibit 3.1.","2025-11-25 23:34:55",[6169],{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000036/exhibit31.htm",{"symbol":5,"accessionnumber":5694,"filingdate":2540,"sec_url":5696,"tags":6174,"headline":6177,"summary":6178,"sector":9,"industry":5863,"date_processed":6179,"impact_score":5894,"exhibits":6180,"isLocked":5871},{"2.02":6175,"9.01":6176},[5890,5889],[6021],"Salesforce Reports Strong Third Quarter Fiscal 2025 Results and Raises Full Year Guidance","Salesforce, Inc. reported a robust third quarter for fiscal 2025, with total revenue of $9.44 billion, an 8% increase year-over-year and in constant currency. The company also raised its full-year revenue guidance to a range of $37.8 to $38.0 billion, up 8% to 9% year-over-year. Non-GAAP operating margin stood at 33.1%, and free cash flow reached $1.78 billion. The company highlighted its AI-driven platform, Agentforce, as a key driver of its performance. Additionally, Salesforce returned $1.6 billion to stockholders through share repurchases and dividends. Non-GAAP diluted net income per share was $2.41, reflecting strong operational performance.","2025-11-26 23:35:21",[6181],{"exhibit_number":5868,"htm_reference":6182,"full_url":6183},"crm-q3fy25xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000033/crm-q3fy25xexhibit991.htm",{"symbol":5,"accessionnumber":5699,"filingdate":2646,"sec_url":5701,"tags":6185,"headline":6192,"summary":6193,"sector":9,"industry":5863,"date_processed":6194,"impact_score":5865,"exhibits":6195,"isLocked":5871},{"1.01":6186,"1.02":6187,"2.03":6189,"9.01":6190},[5860],[6188],"Contract Termination",[5955],[6191],"No viable tag","Salesforce Replaces Existing Credit Agreement","On October 31, 2024, Salesforce, Inc. replaced its existing $3.0 billion unsecured revolving credit facility with a new $5.0 billion facility, effective immediately. The new Credit Agreement, with a term of five years, replaces the previous agreement that was set to mature on December 23, 2025. The new facility allows for borrowings in multiple currencies and includes customary financial covenants.","2025-12-04 23:30:43",[6196],{"exhibit_number":5933,"htm_reference":6197,"full_url":6198},"d854367dex101.htm","https://www.sec.gov/Archives/edgar/data/1108524/000119312524251243/d854367dex101.htm",{"symbol":5,"accessionnumber":5704,"filingdate":2885,"sec_url":5706,"tags":6200,"headline":6203,"summary":6204,"sector":9,"industry":5863,"date_processed":6205,"impact_score":5881,"exhibits":6206,"isLocked":5871},{"7.01":6201,"9.01":6202},[6033],[6021],"Salesforce Announces Acquisition of Own Data Company Ltd.","On September 5, 2024, Salesforce, Inc. announced via Regulation FD Disclosure its agreement to acquire Own Data Company Ltd., a leading provider of data protection and data management services, for approximately $1.9 billion in cash. The acquisition aims to enhance Salesforce's data security, privacy, and compliance offerings, complementing its existing data protection products. The transaction is expected to close in the fourth quarter of Salesforce's fiscal year 2025, subject to customary closing conditions and regulatory approvals.","2025-08-23 22:10:52",[],{"symbol":5,"accessionnumber":5714,"filingdate":2910,"sec_url":5716,"tags":6208,"headline":6213,"summary":6214,"sector":9,"industry":5863,"date_processed":6215,"impact_score":5894,"exhibits":6216,"isLocked":5871},{"2.02":6209,"5.02":6210,"9.01":6212},[5888,5890],[6211],"CFO Resignation",[6191],"Salesforce Reports Strong Q2 FY25 Results and Announces CFO Transition","Salesforce, Inc. announced its second quarter fiscal 2025 results, reporting revenue of $9.33 billion, up 8% year-over-year. The company achieved a GAAP operating margin of 19.1% and a non-GAAP operating margin of 33.7%. Additionally, Salesforce disclosed that Amy Weaver, President and CFO, will step down from her role upon the appointment of her successor, effective upon the filing of the Company's annual report on Form 10-K for the fiscal year ending January 31, 2025. Amy Weaver will then serve as a Special Advisor to the Chief Executive Officer through April 2026. The company also raised its full-year FY25 non-GAAP operating margin and cash flow growth guidance.","2025-08-23 21:30:43",[],{"symbol":5,"accessionnumber":5719,"filingdate":3120,"sec_url":5721,"tags":6218,"headline":6225,"summary":6226,"sector":9,"industry":5863,"date_processed":6227,"impact_score":5865,"exhibits":6228,"isLocked":5871},{"5.02":6219,"5.03":6221,"5.07":6223,"9.01":6224},[6220],"Executive Compensation Detail",[6222,6163],"Articles of Incorporation Amendment",[6105],[6021],"Salesforce Stockholder Meeting Results and Governance Changes Announced","Salesforce, Inc. held its 2024 Annual Meeting of Stockholders on June 27, 2024, where stockholders approved several proposals including an amendment to the Restated Certificate of Incorporation to provide for officer exculpation, and the restatement of the 2013 Equity Incentive Plan to increase the number of shares reserved for issuance. The ratification of Ernst & Young LLP as the Company's independent auditor was also approved. Additionally, changes in corporate governance and executive compensation were discussed and voted upon.","2025-08-23 13:29:51",[],{"symbol":5,"accessionnumber":5729,"filingdate":3232,"sec_url":5731,"tags":6230,"headline":6233,"summary":6234,"sector":9,"industry":5863,"date_processed":6235,"impact_score":5865,"exhibits":6236,"isLocked":5871},{"2.02":6231,"9.01":6232},[5888,5890],[6191],"Salesforce Reports Strong Q1 FY25 Results with 11% Revenue Growth","Salesforce, Inc. announced its first quarter fiscal 2025 results, reporting a 11% year-over-year revenue growth to $9.13 billion. The company posted a GAAP operating margin of 18.7% and a non-GAAP operating margin of 32.1%. Salesforce also generated $6.25 billion in operating cash flow and $6.08 billion in free cash flow for the quarter. The company returned $2.2 billion to shareholders through share repurchases and paid $0.4 billion in dividends.","2025-08-22 22:37:50",[6237],{"exhibit_number":5868,"htm_reference":6238,"full_url":6239},"crm-q1fy25xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000007/crm-q1fy25xexhibit991.htm",{"symbol":5,"accessionnumber":5739,"filingdate":3571,"sec_url":5741,"tags":6241,"headline":6244,"summary":6245,"sector":9,"industry":5863,"date_processed":6246,"impact_score":5865,"exhibits":6247,"isLocked":5871},{"2.02":6242,"8.01":6243},[5890],[6009,5956],"Salesforce Announces Fourth Quarter and Fiscal Year 2024 Results and Increases Share Repurchase Program","On February 28, 2024, Salesforce, Inc. reported its financial results for the fiscal fourth quarter and full fiscal year 2024, showing revenue growth and increased profitability. The company also announced a cash dividend of $0.40 per share, payable on April 11, 2024, and increased its share repurchase program by $10 billion. Salesforce's fourth quarter revenue was $9.29 billion, up 11% year-over-year, with a non-GAAP operating margin of 31.4%. The company's full year FY24 revenue was $34.9 billion, up 11% year-over-year, with a non-GAAP operating margin of 30.5%. Salesforce also provided full year FY25 revenue guidance of $37.7 to $38.0 billion, expecting year-over-year growth of 8% to 9%.","2025-08-22 05:36:32",[6248],{"exhibit_number":5868,"htm_reference":6249,"full_url":6250},"crm-q4fy24xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1108524/000110852424000002/crm-q4fy24xexhibit991.htm",null,1789889679335]