[{"data":1,"prerenderedAt":6377},["ShallowReactive",2],{"company-overview-LLY":3},{"company_profile":4,"ohlc":24,"spy":4304,"trading_signals":5539,"company_actions":5645,"filings_8k":5971,"report_history":6376,"insider_summary":6376,"filings_summary":6376,"financials_summary":6376,"institutional_summary":6376,"seo_links":6376},{"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},"LLY","Eli Lilly and Company","NYSE","XNYS","Healthcare","Drug Manufacturers - General",47000,"https://www.lilly.com","Eli Lilly and Company is a renowned pharmaceutical corporation that engages in the discovery, development, manufacturing, and marketing of pharmaceutical products worldwide. The company's core purpose is to create high-quality medications that address significant medical needs in areas such as oncology, immunology, neuroscience, and endocrinology. Eli Lilly is particularly noted for its pioneering work in diabetes care with products like insulin and for its innovative approach to treating complex health conditions. With a history dating back to 1876, the Indianapolis-based company blends scientific innovation with a commitment to improve patient outcomes. Eli Lilly’s role in the financial markets is significant due to its contributions to healthcare advancements and its influence on global pharmaceutical trends. The company's robust pipeline and emphasis on research and development underscore its potential to impact healthcare solutions and deliver sustainable growth. Its products and services are marketed globally, underlying its importance in the biopharmaceutical industry.","Common Stock","Mr. David A. Ricks","Lilly Corporate Center","Indianapolis",46285,"IN","United States","317 276 2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,138,144,150,156,162,168,173,179,185,191,196,201,207,213,219,225,230,236,242,247,253,259,265,271,277,283,289,295,300,305,310,316,321,327,333,339,344,349,355,360,366,372,377,383,389,395,401,407,413,418,424,430,435,441,447,453,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,650,656,661,667,673,679,685,691,697,703,709,715,721,727,733,739,745,750,756,761,767,772,778,784,790,796,802,808,814,820,826,832,838,844,850,856,862,867,873,879,885,891,897,903,908,914,920,926,932,937,941,947,952,958,963,969,975,981,987,993,998,1004,1009,1015,1021,1027,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1097,1102,1108,1113,1119,1124,1129,1133,1139,1145,1150,1155,1161,1167,1172,1178,1184,1189,1195,1201,1207,1213,1219,1225,1231,1236,1242,1248,1253,1259,1265,1271,1277,1283,1289,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1378,1383,1389,1395,1401,1407,1413,1419,1425,1431,1436,1442,1448,1454,1460,1466,1472,1478,1483,1489,1495,1501,1506,1512,1518,1524,1530,1536,1541,1547,1552,1558,1564,1570,1576,1582,1588,1594,1599,1605,1611,1617,1623,1629,1635,1641,1647,1653,1659,1664,1670,1676,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1740,1746,1752,1758,1763,1769,1775,1781,1787,1793,1799,1804,1808,1812,1817,1823,1829,1835,1841,1846,1852,1857,1862,1867,1873,1879,1885,1891,1897,1903,1909,1915,1921,1926,1931,1937,1942,1948,1954,1960,1965,1970,1975,1981,1987,1992,1998,2004,2009,2015,2021,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2091,2097,2102,2108,2114,2120,2126,2131,2136,2142,2148,2152,2158,2164,2170,2176,2182,2188,2194,2200,2206,2212,2217,2223,2228,2234,2240,2246,2252,2258,2264,2270,2276,2281,2287,2293,2299,2304,2310,2316,2322,2327,2333,2339,2345,2351,2357,2363,2369,2375,2381,2387,2393,2399,2405,2411,2417,2422,2428,2433,2439,2445,2451,2457,2463,2467,2473,2478,2484,2490,2496,2502,2508,2513,2518,2523,2529,2535,2541,2546,2551,2554,2560,2565,2571,2577,2583,2587,2592,2598,2604,2610,2616,2622,2628,2634,2639,2644,2650,2655,2661,2667,2673,2679,2684,2690,2696,2701,2707,2713,2719,2725,2730,2736,2742,2746,2751,2756,2762,2768,2774,2780,2786,2791,2797,2803,2809,2814,2819,2824,2829,2834,2840,2846,2852,2857,2863,2869,2875,2881,2887,2893,2897,2903,2908,2914,2919,2925,2931,2937,2943,2949,2955,2961,2967,2973,2979,2984,2989,2994,3000,3005,3011,3017,3023,3028,3032,3037,3041,3046,3052,3058,3063,3067,3072,3077,3083,3088,3093,3098,3104,3110,3116,3122,3128,3134,3140,3145,3151,3156,3162,3168,3173,3179,3185,3191,3196,3202,3207,3211,3217,3222,3228,3233,3239,3244,3250,3255,3259,3265,3271,3277,3282,3287,3292,3296,3302,3308,3314,3320,3326,3332,3338,3341,3347,3353,3358,3364,3370,3374,3380,3385,3390,3395,3400,3405,3410,3415,3421,3425,3430,3436,3441,3447,3453,3457,3462,3468,3474,3480,3486,3492,3496,3500,3505,3511,3517,3523,3528,3534,3540,3546,3552,3558,3563,3568,3573,3579,3583,3588,3594,3599,3605,3611,3616,3621,3626,3632,3635,3641,3646,3652,3658,3664,3670,3675,3680,3686,3691,3696,3702,3707,3712,3716,3721,3726,3731,3737,3743,3749,3754,3760,3766,3772,3778,3784,3790,3796,3802,3807,3813,3818,3824,3830,3836,3842,3848,3854,3860,3866,3872,3878,3884,3890,3896,3902,3908,3913,3919,3925,3931,3937,3943,3949,3955,3960,3966,3972,3978,3984,3990,3996,4002,4008,4013,4019,4024,4030,4036,4042,4048,4054,4060,4066,4071,4077,4083,4089,4095,4101,4107,4113,4118,4123,4129,4135,4141,4147,4153,4158,4164,4169,4175,4181,4186,4191,4197,4203,4209,4215,4221,4227,4233,4239,4245,4251,4257,4263,4269,4275,4281,4287,4293,4299],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1150,1157.6,1140.3,1152.93,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1150.27,1159.75,1138.26,1152.44,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",1137.31,1151.23,1132.63,1137.82,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",1156.63,1161,1131.59,1136.11,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1142.2,1153.95,1130.5,1138.28,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1129.41,1131.44,1113.29,1115.7,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1126.08,1133.79,1120.52,1123,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1127.61,1138.79,1119,1124.21,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1133,1134.53,1113.55,1123.91,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",1150.61,1158.44,1138.31,1149.36,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1170,1171.66,1137.5,1159.6,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",1164.15,1187.83,1158,1160.08,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",1188,1188.33,1156.85,1160,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",1168.47,1171.45,1147,1156.73,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",1172.66,1180,1162.93,1174.61,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",1182.25,1190.11,1171.71,1176.1,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",1234,1235.78,1180.01,1189.41,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",1249,1264.73,1229.79,1233.66,{"symbol":5,"time":134,"open":135,"high":135,"low":136,"close":137},"2026-08-24",1262.14,1230.95,1246.93,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",1232,1271.22,1230,1255.4,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",1274.13,1280.28,1243.23,1244.4,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",1245.81,1292.65,1240.54,1280.34,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",1200,1228.47,1194.01,1225.73,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",1175.2,1198.52,1163.5,1183.16,{"symbol":5,"time":169,"open":160,"high":170,"low":171,"close":172},"2026-08-14",1199,1171.2,1180.16,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",1238.3,1240.1,1206,1209,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",1201.73,1226.5,1191.08,1220.28,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",1230.65,1238,1209.53,1215.02,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":194},"2026-08-10",1185.01,1231.94,1184.41,{"symbol":5,"time":197,"open":99,"high":198,"low":199,"close":200},"2026-08-07",1196.8,1161.2,1185.71,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",1196.55,1230.88,1173.5,1191.94,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",1174,1216.94,1138.43,1169.86,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",1117.38,1135.83,1109.16,1115.68,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",1152,1161.94,1109.15,1121.36,{"symbol":5,"time":226,"open":227,"high":228,"low":71,"close":229},"2026-07-31",1148.51,1150.63,1148.84,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",1174.03,1186.65,1153.14,1154.97,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",1215.18,1229.19,1204.8,1210.02,{"symbol":5,"time":243,"open":244,"high":140,"low":245,"close":246},"2026-07-28",1217.6,1205.01,1220.66,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",1201,1205.05,1183.45,1197.53,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",1194.35,1206.94,1187.5,1196.03,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",1146.62,1189.59,1141.78,1185.87,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",1173.91,1175,1153.5,1163.01,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",1143,1177.58,1139,1175.41,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",1179.65,1187.12,1144.43,1146.9,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",1159.45,1187.95,1151.01,1179.11,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",1162.27,1189.07,1141.2,1169.17,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":45},"2026-07-15",1145.5,1160.82,1134.4,{"symbol":5,"time":301,"open":302,"high":302,"low":303,"close":304},"2026-07-14",1166.01,1140.74,1152.54,{"symbol":5,"time":306,"open":307,"high":308,"low":302,"close":309},"2026-07-13",1180.11,1196.29,1181.87,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",1210.31,1212.96,1178.32,1188.58,{"symbol":5,"time":317,"open":318,"high":142,"low":319,"close":320},"2026-07-09",1211.64,1200.37,1216.95,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",1221.1,1241.89,1204.16,1215.83,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",1232.88,1249.45,1222.77,1235.56,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",1208,1213.79,1183.34,1200.06,{"symbol":5,"time":340,"open":341,"high":140,"low":342,"close":343},"2026-07-02",1193.01,1180.3,1213.91,{"symbol":5,"time":345,"open":346,"high":346,"low":347,"close":348},"2026-07-01",1217.51,1173.93,1191.74,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",1228.88,1230.05,1190.2,1199.43,{"symbol":5,"time":356,"open":357,"high":188,"low":358,"close":359},"2026-06-29",1222.78,1203.14,1229.93,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",1128.8,1215.76,1128,1208.12,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",1126.99,1145.43,1114,1127.69,{"symbol":5,"time":373,"open":57,"high":374,"low":375,"close":376},"2026-06-24",1135.14,1100.98,1117.26,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",1117,1122.02,1079.22,1107.08,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",1112.24,1119.45,1093.15,1102.08,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",1120.49,1122.33,1088.66,1098.57,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",1116.7,1121.49,1104.9,1112,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",1138.82,1146.69,1115.5,1122.5,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",1134,1137.49,1112.01,1129.35,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":75},"2026-06-12",1165,1169.99,1132.81,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",1139.71,1170.12,1125.64,1160.95,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",1152.5,1166.42,1133.53,1136.37,{"symbol":5,"time":431,"open":415,"high":432,"low":433,"close":434},"2026-06-09",1174.6,1137.75,1144.68,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",1159,1182.73,1143.6,1149.15,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",1142.97,1166.29,1131.03,1131.42,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",1108.6,1140.46,1101.62,1125.27,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",1059.5,1093.28,1053.51,1078.78,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",1067.37,1078.22,1052.15,1064.15,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",1095,1106.17,1071.6,1082.2,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",1127,1132.66,1089.01,1105,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",1096.64,1149.1,1092.01,1126.8,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",1072.26,1093,1069.9,1082.92,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",1075,1082,1060.36,1064.74,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",1049.81,1070.34,1047.07,1065,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",1024.3,1047.3,1022,1041.65,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",1024.99,1037.88,1003.69,1018.87,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",989.51,1021.8,984.6,1021.41,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",1000.61,1003,978.87,988.09,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",1006.98,1014.38,997.41,1004.92,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",1017.49,1018.17,996.01,1006.7,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",994.75,1022.82,992,1015.75,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",974.44,997.52,971.18,989.87,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",949,995,943.26,966.99,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",974.07,980,947.51,948.45,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",985.37,989,967.1,974.96,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",991.35,996.49,983.5,987.05,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",971.89,992.8,964.41,988.87,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",960,974.22,951.76,967.93,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",948.95,984.45,943.8,963.33,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",898.78,945.5,896.8,934.6,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",866.04,869.02,850.51,851.21,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",871.9,878.15,863.35,874,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",878.13,891.2,868.04,868.27,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",900.01,900.42,871.73,883.96,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",929.49,930,911.89,917.65,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",906.4,922.54,902.23,921.48,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-21",910.2,913.05,881.11,903.02,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",926.9,929.64,912.5,919.9,{"symbol":5,"time":646,"open":647,"high":648,"low":647,"close":649},"2026-04-17",917.8,929.99,927.03,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",911.67,920,898.15,903.99,{"symbol":5,"time":657,"open":658,"high":624,"low":659,"close":660},"2026-04-15",923.5,888.03,905.03,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-14",925,939.93,915.04,922.5,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",939.97,945.9,927.17,929.55,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",963.69,963.94,935.54,939.47,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",948.47,963.76,939.29,955.19,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",941.52,961.14,933.13,953.3,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",924.5,932.66,898.45,931.09,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",932.04,936,919.78,927.06,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",945,957.69,930.02,935.58,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",926.88,976.68,925.99,954.52,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",893.49,924.14,892.14,919.77,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",888.48,897.43,883.11,886.63,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",896,900.83,877.11,878.24,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",912.38,916.35,896.29,897,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-25",912.49,922.15,909.09,916.31,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":638},"2026-03-24",907,908.67,895.61,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",913.49,926.78,907.23,910.55,{"symbol":5,"time":757,"open":755,"high":758,"low":759,"close":760},"2026-03-20",925.38,899.29,906.7,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-19",914,924.53,910.86,917.5,{"symbol":5,"time":768,"open":663,"high":769,"low":770,"close":771},"2026-03-18",929,905.11,918.05,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",978.92,981.17,925.25,930.35,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-16",991.98,998.17,975.51,989.12,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-13",980.13,1003.22,978,985.08,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",993.45,994.5,973.16,977.25,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",1000.03,1002.93,990.3,999.84,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-10",1006,1012,994,1001.35,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-09",986.89,1008.93,980.58,1008.39,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-06",975,991.22,966.09,990.33,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",990,993.56,965.6,983.26,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",1011.63,1015.66,993.66,1003.57,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",1015,1020.01,995.07,1007.73,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-03-02",1044.62,1056.2,1013,1017.97,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-27",1019.17,1053,1017.36,1051.99,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-26",1024.08,1026.92,1007.38,1022.02,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-25",1036.58,1053.63,1027,1028.83,{"symbol":5,"time":863,"open":864,"high":865,"low":852,"close":866},"2026-02-24",1042.95,1058.9,1042.15,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-23",1047.02,1064.45,1034,1058.56,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-20",1023.86,1028.65,1002.46,1009.52,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-19",1010.82,1025.23,1007,1023.22,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-18",1032.36,1037.54,1011.31,1020.56,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-17",1045.61,1067,1034.88,1036.05,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-13",1039.98,1064.34,1033.69,1040,{"symbol":5,"time":904,"open":905,"high":906,"low":805,"close":907},"2026-02-12",1024.87,1059.84,1038.27,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-11",1026.5,1030.1,1012.62,1015.21,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-10",1050.66,1055.65,1023.88,1025,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-09",1077.09,1106.94,1042.92,1044.67,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-06",1056,1060.02,1033.27,1058.18,{"symbol":5,"time":933,"open":934,"high":491,"low":935,"close":936},"2026-02-05",1065.5,1005.83,1020.84,{"symbol":5,"time":938,"open":939,"high":370,"low":500,"close":940},"2026-02-04",1075.12,1107.12,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-03",1040.75,1048.8,993.58,1003.46,{"symbol":5,"time":948,"open":949,"high":950,"low":949,"close":951},"2026-02-02",1037.57,1057.41,1044.13,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",1033.3,1048.57,1020,1037.15,{"symbol":5,"time":959,"open":960,"high":902,"low":961,"close":962},"2026-01-29",1025.36,1018,1024.14,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-28",1029.11,1029.69,1004.14,1023.8,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-27",1064.11,1073.39,1034.81,1039.51,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-26",1062.21,1067.08,1043.32,1062.75,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-23",1083.73,1084.32,1063.02,1064.29,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-22",1078.52,1095.48,1071.74,1087.38,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":989},"2026-01-21",1043.86,1081.33,1042.02,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",1028.15,1045.85,1015.96,1041.29,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":961,"close":1008},"2026-01-16",1024.43,1049.94,1038.4,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-15",1062.56,1067.65,1012.57,1032.97,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-14",1081.75,1084,1061.12,1073.29,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-13",1083,1090.22,1069.09,1077.19,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1029,"close":1031},"2026-01-12",1058,1083.36,1081,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-09",1086.83,1104.52,1063.03,1063.56,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-08",1113.69,1133.95,1070.15,1085.19,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-07",1077,1117.66,1075.96,1108.09,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-06",1044.11,1070.83,1039.93,1064.04,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-05",1069.23,1085.38,1033.38,1041.51,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2026-01-02",1076.4,1080.66,1052.08,1080.36,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-31",1079.76,1083.5,1074.43,1074.68,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-30",1078.96,1082.37,1072.07,1079.75,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-29",1077.95,1085.5,1074.38,1078.73,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-26",1076.98,1081.39,1068.3,1077.75,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1088},"2025-12-24",1074.64,1085.73,1072.71,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1099,"close":1101},"2025-12-23",1063.5,1088.48,1071.64,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",1076.72,1083.48,1063,1076.48,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1110,"close":1112},"2025-12-19",1059.01,1075.38,1071.44,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-18",1041.8,1079.26,1039.54,1056.88,{"symbol":5,"time":1120,"open":1121,"high":1121,"low":1122,"close":1123},"2025-12-17",1064.3,1036.41,1041.79,{"symbol":5,"time":1125,"open":1099,"high":1126,"low":1127,"close":1128},"2025-12-16",1068.25,1036.23,1054.29,{"symbol":5,"time":1130,"open":1131,"high":500,"low":1131,"close":1132},"2025-12-15",1032.55,1062.19,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-12",1008.76,1028.9,1003.5,1027.51,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-11",1008.15,1031.56,987,1009.38,{"symbol":5,"time":1146,"open":1147,"high":522,"low":1148,"close":1149},"2025-12-10",985,977.12,993.64,{"symbol":5,"time":1151,"open":1152,"high":805,"low":1153,"close":1154},"2025-12-09",1002.84,979.18,982.22,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",1010.74,1014.2,988.88,997.59,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-05",1023.84,1027.39,1004,1010.31,{"symbol":5,"time":1168,"open":1169,"high":1169,"low":1170,"close":1171},"2025-12-04",1032.63,1007.18,1014.49,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",1046.39,1051.48,1022.32,1033.56,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",1052.57,1068.18,1040.36,1046.12,{"symbol":5,"time":1185,"open":1084,"high":1186,"low":1187,"close":1188},"2025-12-01",1084.15,1055,1057.89,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-28",1096.72,1099.05,1067.69,1075.47,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-26",1102,1111.99,1098.1,1104.34,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-25",1075.83,1111.11,1073.25,1109.94,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-24",1056.77,1075.72,1049.38,1070.16,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",1041,1066.65,1038,1059.7,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",1045.5,1057,1038.25,1043.29,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-19",1029.64,1055.59,1026.25,1049.6,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1233,"close":1235},"2025-11-18",1014.01,1040.72,1030.05,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",1003.72,1032.14,998.3,1021.7,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",1009,1033.62,1007.79,1025.28,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1250,"close":1252},"2025-11-13",1010.09,1032.95,1022.87,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-12",993.12,1022.42,990.1,1017.78,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-11",966.55,999.95,965.29,988.62,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-10",939.74,981.99,938.41,966.64,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",931.17,932,900.9,924.37,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-06",928,949.9,916.26,937.44,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-05",911,955.46,907.86,925.81,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",891.41,915.22,883.64,906.86,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",866.53,901.34,862.62,896.53,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",839.16,869.91,834.19,862.86,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-30",837.5,853,812.25,844.5,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",827.31,830.29,809.63,813.53,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",826,829.46,814.05,820.1,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-27",825,826.42,811.48,826.41,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-24",815.21,834.15,812.5,825.45,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-23",806.4,824.7,806.02,821.04,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-22",798.4,815.94,793.82,812.43,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-21",806.93,812.99,798.71,799.57,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-20",805.6,809.41,799.77,808.96,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-17",788.96,804.44,783.85,802.83,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-16",825.07,834.7,815.37,819.38,{"symbol":5,"time":1374,"open":1335,"high":1375,"low":1376,"close":1377},"2025-10-15",830.19,808.58,826.57,{"symbol":5,"time":1379,"open":1380,"high":1380,"low":1381,"close":1382},"2025-10-14",822.09,806,812.35,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-13",832.68,835.32,817.35,819.4,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-10",858,864.35,830.11,833.49,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-09",851.69,860.25,845.7,855.35,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-08",850,856,844.99,845.72,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-07",845,848.54,836.58,843.63,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",839.95,856.57,838.66,845.05,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",824.94,848.13,816.1,839.87,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-02",814.36,834.46,812.81,819.85,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1433,"close":1435},"2025-10-01",763.3,833.3,825.42,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-30",726.96,766.35,725.31,763,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-29",725.55,727.86,716.08,726.51,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-26",724.12,729,717.08,724.54,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-25",737.67,740,712.05,714.59,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-24",745.99,746.94,736.16,741.85,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-23",750.57,753,743.17,746.98,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-22",748.56,762.04,746.27,754.95,{"symbol":5,"time":1479,"open":1480,"high":1480,"low":1481,"close":1482},"2025-09-19",765,749.2,751.99,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",761.38,772.54,759.01,762.93,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-17",761.49,776.96,756.34,760.13,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-16",745.41,770.38,744.54,764.71,{"symbol":5,"time":1502,"open":1503,"high":1493,"low":1504,"close":1505},"2025-09-15",753.07,742.11,748.19,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-12",760.17,761.6,748,755.39,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-11",752.48,761.13,750.37,756.28,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-10",748.09,755.8,742.49,754.62,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-09",734.18,752.84,733.87,750.61,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-08",729.71,742.7,719.22,738.64,{"symbol":5,"time":1537,"open":1538,"high":1538,"low":1539,"close":1540},"2025-09-05",744.7,722.57,727.21,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-04",736.32,747,735.33,742.91,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1550},"2025-09-03",732.02,737.83,729.02,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-09-02",727.99,737.14,723.64,735.19,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-29",732.32,737.42,728.5,732.58,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-28",735.8,738.59,726.34,731.96,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-27",736.96,746.59,731.55,734.17,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-26",716.24,736.18,713.1,736.03,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-25",711,713.5,694.23,695.33,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-22",715.04,719.46,709.43,711.68,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1598},"2025-08-21",705.2,718.4,709.82,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-20",701.52,705.8,685.15,705.44,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-19",706.61,714.27,698.55,703.21,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-18",695.02,707.75,693.5,698.05,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-15",694.2,706.79,685.8,701.23,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-14",662,685.48,655.1,684.43,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-13",650.4,661.75,644.5,660.49,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-12",639.5,646.18,629.4,639.43,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-11",629.42,654.44,625.9,635.22,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-08",655,656.18,623.78,625.65,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-07",675.66,678.29,633.2,640.86,{"symbol":5,"time":1660,"open":1661,"high":1441,"low":1662,"close":1663},"2025-08-06",756.56,740.19,746.37,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-08-05",765.57,769.94,759.52,765.95,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-08-04",759.97,774.48,752.57,769,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1462,"close":1680},"2025-08-01",746.82,768,762.33,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-31",747.3,766.45,735.44,740.07,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-30",774,778.1,758.41,760.08,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-29",774.5,779.49,755.18,762.95,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-28",812.65,820.22,802.5,808.11,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-25",809,815.19,802.37,812.69,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-24",801.36,810.14,797.65,805.43,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-23",780,800.09,777.08,798.89,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-22",763.34,778.29,762.5,776.44,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-21",768.17,772,760.5,762.18,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1733,"close":1739},"2025-07-18",763.86,775.96,771.71,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-17",786.79,790,760.02,761.5,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-16",773.5,796.04,772.16,789.8,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-15",801.67,805.42,764.38,771.75,{"symbol":5,"time":1759,"open":1743,"high":1760,"low":1761,"close":1762},"2025-07-14",800.88,787.36,799.34,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-11",786.35,795.73,777.2,793.01,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-10",789.67,799.49,786.43,790.65,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-07-09",783.8,794,781.99,786.92,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-07-08",774.85,792.69,768.8,777.66,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-07-07",780.68,781.15,762.03,772.87,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-07-03",780.46,783.55,773,780.67,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1679,"close":1803},"2025-07-02",776.5,779.84,779.28,{"symbol":5,"time":1805,"open":1806,"high":1743,"low":1797,"close":1807},"2025-07-01",779.53,775.9,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1689,"close":1806},"2025-06-30",778.54,785,{"symbol":5,"time":1813,"open":1814,"high":1703,"low":1815,"close":1816},"2025-06-27",795.8,774.64,775.45,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-26",793.95,798.8,788.25,795.12,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-25",779,798.95,773.6,792.3,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-24",772.89,784.44,763.02,778.08,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-23",770.53,793.21,763.83,770.64,{"symbol":5,"time":1842,"open":1843,"high":1843,"low":1844,"close":1845},"2025-06-20",786,755.56,762.73,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-18",789.95,790.63,779.44,785.03,{"symbol":5,"time":1853,"open":1854,"high":1854,"low":1855,"close":1856},"2025-06-17",805.16,788.94,791.24,{"symbol":5,"time":1858,"open":1859,"high":1327,"low":1860,"close":1861},"2025-06-16",821.68,805.76,807.58,{"symbol":5,"time":1863,"open":1864,"high":1327,"low":1865,"close":1866},"2025-06-13",810.34,808.1,819.36,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-12",810.33,818.56,806.35,812.03,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-11",809.65,820.72,805.03,808.61,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-10",777.09,808.63,777,807.19,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-09",771.95,779.29,767.59,773.71,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-06",768.48,772.6,765.2,769.88,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-05",769.5,770,753.05,765.68,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-04",756.39,772.62,756,765.84,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-03",746.25,757,741.46,750.78,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-02",732.5,747.37,730.7,747.12,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1456},"2025-05-30",725,745.9,717.11,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1539},"2025-05-29",719.23,727.33,716.96,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-28",725.22,729.99,714.74,719.39,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1933},"2025-05-27",717.03,731.31,714.33,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-23",710,719.64,709,713.71,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-22",717.1,722.19,711.55,715.2,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-21",747.05,750.52,723.97,724.95,{"symbol":5,"time":1961,"open":1907,"high":1962,"low":1963,"close":1964},"2025-05-20",763.5,743,747.01,{"symbol":5,"time":1966,"open":1469,"high":1967,"low":1968,"close":1969},"2025-05-19",758.72,747.56,755.11,{"symbol":5,"time":1971,"open":1457,"high":1972,"low":1973,"close":1974},"2025-05-16",758.87,738,757.39,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-15",725.7,738.68,712.21,733.29,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-14",749.24,759.5,714.03,715.56,{"symbol":5,"time":1988,"open":1989,"high":1984,"low":1990,"close":1991},"2025-05-13",755.55,740.85,746.06,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-12",727.87,765.33,722.18,755.57,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-09",752.01,762.01,733,734.57,{"symbol":5,"time":2005,"open":1480,"high":2006,"low":2007,"close":2008},"2025-05-08",769.98,739.08,751.45,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-07",780.5,784.34,772.26,776.72,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-06",816.89,818.42,770.35,775.12,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":1872,"close":2025},"2025-05-05",817,829.64,821.46,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-02",825.12,831.53,807.59,823.62,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-01",844,850.93,792.07,794.1,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-30",888.2,902.5,882.12,898.95,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-29",877.7,892.47,874.03,885.2,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-28",870.44,882.25,864.41,877.29,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-25",859.66,885.58,851.07,884.54,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-24",836,862.25,829.21,859.73,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-23",836.96,846.01,818.64,829.42,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-22",821.88,832,814,827.54,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-21",841.51,843.91,807,818.02,{"symbol":5,"time":2087,"open":2088,"high":1391,"low":2089,"close":2090},"2025-04-17",840.8,821.84,839.96,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-16",755.64,756.3,730.34,734.9,{"symbol":5,"time":2098,"open":1997,"high":2099,"low":2100,"close":2101},"2025-04-15",765.31,751.49,757.18,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-14",750.45,759.56,734.52,754.35,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-11",722.89,735.84,711.98,732.41,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-10",738.9,741.95,691.77,720.91,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-09",704.4,754.83,689,753.71,{"symbol":5,"time":2127,"open":2128,"high":1962,"low":2129,"close":2130},"2025-04-08",754.98,713.28,726.24,{"symbol":5,"time":2132,"open":2133,"high":1510,"low":2134,"close":2135},"2025-04-07",697.93,677.09,723.73,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-04-04",762.11,768.27,734.7,738.21,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-04-03",810.51,818.79,787.06,789.09,{"symbol":5,"time":2149,"open":2150,"high":1430,"low":2150,"close":2151},"2025-04-02",795.04,818.22,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-04-01",818.6,820.66,797,805.23,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-31",808.98,828.01,789.4,825.91,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-28",820,829.78,817.43,822.51,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-27",822.82,826.77,815.29,821.67,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-26",845.69,851.41,826.4,826.76,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-25",869.55,874.92,847.92,852.35,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-24",845.32,866.87,837.76,864.9,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-21",837.8,850.43,825.32,837.57,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-20",839.03,854.39,832.46,842.57,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-19",821.72,842.13,819.5,837.01,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2169},"2025-03-18",833.42,836.29,812.62,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-17",816.95,829,814.57,824.76,{"symbol":5,"time":2224,"open":2225,"high":1333,"low":2226,"close":2227},"2025-03-14",803.11,800,813.48,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-13",818.24,821.11,795.38,801.65,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-12",814.95,834.65,813.26,821.86,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-11",827.2,832.35,811.64,824.06,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-10",853.91,863.19,825.78,829.76,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-03-07",905.39,908,861.39,869.58,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-03-06",920.42,931.38,898.28,912.76,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-03-05",904.8,930.49,901.64,929.72,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-03-04",922.24,929.16,902.79,911.06,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2269},"2025-03-03",912.8,935.63,910,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-28",901.84,921.22,892.61,920.63,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-27",915.72,925.5,904.06,905.16,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-26",898.37,922.43,896.6,915.01,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2301,"close":2303},"2025-02-25",890.74,912,901.8,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-24",879.29,893.11,870.02,881.4,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-21",880.62,894.4,873.43,873.68,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-20",866.84,880.32,864,873.12,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2324,"close":2326},"2025-02-19",857.18,881.33,867.05,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-18",856.42,862.73,851.36,857.2,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-14",869.1,873.5,841.49,844.27,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-13",877.07,883.5,867.8,871.86,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-12",856.93,877.78,856.11,872.97,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-11",867.03,874.19,860.5,865,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-10",877.73,880,859.37,868.88,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-07",876.53,889.36,869.62,878.31,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-02-06",839.52,887.74,835.61,870.37,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-02-05",835.15,846.9,831.06,842.18,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-02-04",811.05,829.04,805.94,826.07,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-02-03",804.27,817.96,801.75,810.43,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-31",823,827.35,811.03,811.08,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-30",808.41,824.62,805,823.23,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-29",806.99,809.12,799,804.08,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-28",807.24,816.15,800.11,804.99,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2419,"close":2421},"2025-01-27",778.71,809.25,808.17,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-24",761.95,789.29,760.49,785.41,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2431},"2025-01-23",747.66,766.6,744.25,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-22",745.58,760.37,739.05,753.98,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-21",731.27,743.28,726.53,742.35,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-17",747.83,755.28,725.01,725.72,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-16",747.5,765.51,746.4,757.6,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-15",749,754.6,735.27,746.74,{"symbol":5,"time":2464,"open":2465,"high":2465,"low":1451,"close":2466},"2025-01-14",784.23,744.91,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-13",794.4,805.34,783.61,797.48,{"symbol":5,"time":2474,"open":2475,"high":2226,"low":2476,"close":2477},"2025-01-10",791.93,784.86,799.9,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2025-01-08",773.83,792.56,770.67,787.22,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2025-01-07",764.9,783.96,761.62,773.29,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2025-01-06",783.72,784.77,763.35,765.1,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2025-01-03",778.17,785.84,775.53,781.98,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2025-01-02",780.59,787,771.77,778.07,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":1732},"2024-12-31",771,773.91,764.3,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2510,"close":2517},"2024-12-30",777.92,779.76,773.84,{"symbol":5,"time":2519,"open":1743,"high":2520,"low":2521,"close":2522},"2024-12-27",793.3,779.22,783.17,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-26",794.12,803.91,791.5,794.14,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-24",791.37,797.75,787.1,795.67,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-23",785.17,799.36,773.07,796.28,{"symbol":5,"time":2542,"open":2543,"high":2543,"low":2544,"close":2545},"2024-12-20",811.35,766.61,767.76,{"symbol":5,"time":2547,"open":2495,"high":2548,"low":2549,"close":2550},"2024-12-19",772.97,752.4,757.54,{"symbol":5,"time":2552,"open":2553,"high":1825,"low":1727,"close":1500},"2024-12-18",775,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-17",777.86,788,772.43,778.62,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":1825},"2024-12-16",792,799.78,775.25,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-13",777.13,794.25,772.99,789.12,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-12",796.73,801.84,778.39,782.35,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-11",795.25,799.5,786.37,796.03,{"symbol":5,"time":2584,"open":2585,"high":2078,"low":2156,"close":2586},"2024-12-10",809.27,799.58,{"symbol":5,"time":2588,"open":2589,"high":2589,"low":2590,"close":2591},"2024-12-09",823.7,801.28,803.58,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-12-06",827.68,841,825.69,826.71,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-12-05",827.78,831.13,817.46,825.62,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-12-04",828.1,846.46,820.5,829.84,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-12-03",802.93,817.13,801.61,813.33,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-12-02",798.11,805.35,795.22,799.8,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-29",791.33,800.33,789.33,795.35,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-27",788.12,794.83,780.3,788.19,{"symbol":5,"time":2635,"open":2636,"high":2084,"low":2637,"close":2638},"2024-11-26",785.2,773.95,789.32,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2642},"2024-11-25",750,755,740.01,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-22",757.05,761.28,745.08,748.01,{"symbol":5,"time":2651,"open":2652,"high":1469,"low":2653,"close":2654},"2024-11-21",746.12,735,749.92,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-20",735.79,757.37,735.46,753.41,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-19",716.31,730,712.42,729.73,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-18",733.19,734,711.4,727.2,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-15",775.19,777.98,744.2,746.2,{"symbol":5,"time":2680,"open":2681,"high":2681,"low":2682,"close":2683},"2024-11-14",809.19,783.51,786.23,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-13",820.32,829.11,811.29,811.81,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-12",830.2,833.99,810.72,818.86,{"symbol":5,"time":2697,"open":2698,"high":2034,"low":2699,"close":2700},"2024-11-11",831.3,824.63,832.44,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-08",803.5,847.27,801.26,831.54,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-07",784.65,802.55,778.19,797.45,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-06",817.33,820.73,767.61,776.38,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-05",803.83,809.21,797.49,806.06,{"symbol":5,"time":2726,"open":2403,"high":2727,"low":2728,"close":2729},"2024-11-04",820.19,803.68,806.14,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-11-01",828,833,816.73,818.93,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-31",836.51,853.5,825.24,829.74,{"symbol":5,"time":2743,"open":2744,"high":2355,"low":1675,"close":2745},"2024-10-30",798.5,846.83,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2748,"close":2750},"2024-10-29",898.21,907.98,903.58,{"symbol":5,"time":2752,"open":2753,"high":2748,"low":2754,"close":2755},"2024-10-28",894.87,890.78,895.59,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-25",899.73,900.96,889.45,892.7,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-24",898.33,900,888.28,891.32,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-23",905.62,907.95,891.73,903.25,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-22",901.68,911.12,900.2,909.15,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-21",917.98,918.86,904.56,906.13,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2770,"close":2790},"2024-10-18",917.18,920.92,917.97,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-17",921,930.51,916.04,917.12,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-16",910.03,917.81,897.84,916.42,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-15",924.44,926.52,907.8,913.32,{"symbol":5,"time":2810,"open":700,"high":2811,"low":2812,"close":2813},"2024-10-14",937,926,929.51,{"symbol":5,"time":2815,"open":2795,"high":2816,"low":2817,"close":2818},"2024-10-11",932.24,911.18,932.06,{"symbol":5,"time":2820,"open":653,"high":2821,"low":2822,"close":2823},"2024-10-10",922,905.15,910.69,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2302,"close":2828},"2024-10-09",916.29,921.35,919.74,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":631,"close":2833},"2024-10-08",903,921.97,913.72,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-10-07",890.51,905.28,889.57,898.4,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-04",885.91,888.97,876.89,887.16,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-10-03",889.54,892,880.88,885.55,{"symbol":5,"time":2853,"open":2360,"high":2854,"low":2855,"close":2856},"2024-10-02",893.35,878.7,891.07,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-10-01",888.83,891.27,878.87,884.48,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-30",864.52,887.43,858.81,885.94,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-27",893.62,901.21,875.61,877.79,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-26",920.26,921.85,905.3,909.32,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-25",931.79,939.3,921.19,924.56,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-24",922.12,925.68,909.2,924.43,{"symbol":5,"time":2894,"open":2793,"high":2821,"low":2895,"close":2896},"2024-09-23",909.45,918.52,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-20",921.99,939.86,913.2,921.49,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":665},"2024-09-19",912.85,916.81,903.86,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-18",906.31,915.5,903.46,904.97,{"symbol":5,"time":2915,"open":2916,"high":2916,"low":2917,"close":2918},"2024-09-17",921.5,902.3,906.18,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-16",931.13,932.61,920.43,923.54,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-13",937.01,942.35,922.1,923.71,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-12",924.31,937.62,918.63,935.02,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-11",902.15,921.54,897.2,920.89,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-09-10",914.11,915.11,895,901.25,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-09-09",912.57,915.43,895.92,908.27,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-09-06",917.76,927.9,893,902.71,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-09-05",941.16,943,906.17,912.75,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-09-04",949.75,954,938.01,946.31,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-09-03",957.77,969.65,951.58,956.53,{"symbol":5,"time":2980,"open":705,"high":2981,"low":2982,"close":2983},"2024-08-30",961,940.51,960.02,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":700,"close":2988},"2024-08-29",955,957.52,940.2,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":553,"close":2993},"2024-08-28",954.15,958.34,948.94,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-08-27",952.5,972.48,949.95,954.48,{"symbol":5,"time":3001,"open":3002,"high":2986,"low":3003,"close":3004},"2024-08-26",949.2,942.77,950.53,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-23",955.44,960.5,943.11,952.74,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-22",951.98,972.53,948.14,954.17,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-21",955.62,956.5,939.17,951.97,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":2794,"close":3027},"2024-08-20",932.1,967,949.97,{"symbol":5,"time":3029,"open":2889,"high":2812,"low":3030,"close":3031},"2024-08-19",916.5,921.81,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":2889},"2024-08-16",928.39,936.3,919.39,{"symbol":5,"time":3038,"open":700,"high":3039,"low":653,"close":3040},"2024-08-15",937.96,931.58,{"symbol":5,"time":3042,"open":2280,"high":3043,"low":3044,"close":3045},"2024-08-14",934.38,903.79,931.68,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-08-13",894.08,914.69,890.33,908.05,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-08-12",904.21,904.72,883,884.38,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3060,"close":3062},"2024-08-09",860,908.49,891.68,{"symbol":5,"time":3064,"open":3065,"high":2348,"low":2740,"close":3066},"2024-08-08",875,845.31,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":1833,"close":3071},"2024-08-07",778.3,786.58,772.14,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":1811,"close":3076},"2024-08-06",789.14,806.27,793.18,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-08-05",758,792.94,747.55,775.26,{"symbol":5,"time":3084,"open":3085,"high":2727,"low":3086,"close":3087},"2024-08-02",816.67,787.02,804.46,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":2700},"2024-08-01",833.62,840.89,820.18,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":2389},"2024-07-31",800.17,811.14,792.09,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-30",815.18,821.9,775.81,790.21,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-29",814.01,824.77,804,807.79,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-26",811.87,822.01,801.3,804.62,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-25",847,851.62,806.38,821.19,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-24",872.5,878.34,854.27,859.88,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-23",870,887.72,864.08,878.29,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-22",864.8,874.42,856.82,865.97,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":1310,"close":3144},"2024-07-19",867.66,880.21,857.47,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-18",907.03,909.87,836.66,848.9,{"symbol":5,"time":3152,"open":3153,"high":663,"low":3154,"close":3155},"2024-07-17",910.01,902.64,905.59,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-16",955.75,956.39,938.38,941.6,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-07-15",956.2,966.1,948.09,950.46,{"symbol":5,"time":3169,"open":2811,"high":3170,"low":3171,"close":3172},"2024-07-12",950.79,936.03,948.4,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-11",934.09,942.88,918.62,934.14,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-07-10",936.57,945.69,933,939.78,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-07-09",929.05,935,920.78,932.5,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":2302,"close":3195},"2024-07-08",917.89,928.61,918,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-05",898.43,916.46,896.9,914.57,{"symbol":5,"time":3203,"open":1285,"high":3204,"low":3205,"close":3206},"2024-07-03",918.5,884,898.1,{"symbol":5,"time":3208,"open":2960,"high":2302,"low":3209,"close":3210},"2024-07-02",878.5,906.71,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-07-01",911.77,916.83,904.31,914.37,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3221},"2024-06-28",911.31,915.54,905.38,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-27",903.53,909.57,899.72,909.04,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":2801,"close":3232},"2024-06-26",904,906.35,901.26,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-25",891.77,909.42,891.5,904.61,{"symbol":5,"time":3240,"open":3241,"high":2750,"low":3242,"close":3243},"2024-06-24",889.98,882.94,890.11,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-21",885.66,891.97,879.8,883.88,{"symbol":5,"time":3251,"open":2959,"high":3252,"low":3253,"close":3254},"2024-06-20",905.45,870.13,885.99,{"symbol":5,"time":3256,"open":3257,"high":2753,"low":3205,"close":3258},"2024-06-18",887,891.46,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-17",878,892.2,876.86,885.01,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-06-14",882.33,884.61,876,878.45,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-06-13",869.03,885.06,861.5,883.33,{"symbol":5,"time":3278,"open":3279,"high":3279,"low":3280,"close":3281},"2024-06-12",872,853.85,867.3,{"symbol":5,"time":3283,"open":3284,"high":3284,"low":3285,"close":3286},"2024-06-11",882.14,852.23,865.82,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":2356},"2024-06-10",853.98,871.63,849.39,{"symbol":5,"time":3293,"open":2192,"high":3294,"low":2211,"close":3295},"2024-06-07",856.81,849.99,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-06-06",834.88,846.97,831.88,837.29,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-06-05",830.49,838.45,817.62,831.76,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-06-04",834,835.47,825.31,832.59,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-06-03",823.83,838.28,818.5,831.26,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-31",818.8,826.21,811.1,820.34,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-30",812.79,819.99,806.11,815.06,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-29",803,815.61,802.09,811.53,{"symbol":5,"time":3339,"open":1707,"high":1707,"low":1821,"close":3340},"2024-05-28",807.86,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-24",808,810.12,804.15,807.43,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-23",810,820.61,802.16,808.45,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":2579,"close":3357},"2024-05-22",801,804.88,802.91,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-21",792.46,816.61,791.39,803.17,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-05-20",766.9,784.33,766.12,783.18,{"symbol":5,"time":3371,"open":1831,"high":3372,"low":3373,"close":1900},"2024-05-17",774.87,767.1,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-16",784.71,786.48,770.14,771.12,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3086},"2024-05-15",764.15,787.66,763.1,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3387,"close":3389},"2024-05-14",751.52,764.5,763.98,{"symbol":5,"time":3391,"open":1962,"high":3392,"low":3393,"close":3394},"2024-05-13",763.55,750.53,757.7,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3399},"2024-05-10",774.02,777.42,760,{"symbol":5,"time":3401,"open":1883,"high":3402,"low":3403,"close":3404},"2024-05-09",784,769.2,771.55,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":2553},"2024-05-08",779.1,781.35,772.2,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":2138,"close":3414},"2024-05-07",768.9,779.09,777.77,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-05-06",738.04,766.99,736,766.68,{"symbol":5,"time":3422,"open":1963,"high":3423,"low":2095,"close":3424},"2024-05-03",745,734.97,{"symbol":5,"time":3426,"open":3427,"high":3427,"low":3428,"close":3429},"2024-05-02",777.34,754.29,755.91,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-01",774.76,782.61,768.25,776.75,{"symbol":5,"time":3437,"open":2553,"high":3438,"low":3439,"close":3440},"2024-04-30",795.5,767.66,781.1,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-29",735.75,740.58,729.61,737.2,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-26",723.48,737.45,721,733.51,{"symbol":5,"time":3454,"open":1923,"high":1554,"low":3455,"close":3456},"2024-04-25",718.3,724.87,{"symbol":5,"time":3458,"open":3459,"high":3459,"low":3460,"close":3461},"2024-04-24",752.64,728.79,732.2,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-23",741.2,746.16,731.44,745.69,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-22",729.74,737.88,725.42,731.33,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-19",749.16,750.01,722.07,726.31,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-18",749.42,752.2,743.77,745.95,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-17",759.2,771.83,744.88,750.77,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":1963,"close":2462},"2024-04-16",751.68,753.14,{"symbol":5,"time":3497,"open":3498,"high":1679,"low":3499,"close":3491},"2024-04-15",760.07,749.52,{"symbol":5,"time":3501,"open":3502,"high":1962,"low":3503,"close":3504},"2024-04-12",759.57,749.79,751.64,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-11",759.78,763.33,750.67,759.59,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-10",751.28,765.26,746.83,761.98,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-09",777.64,777.82,750.65,757.24,{"symbol":5,"time":3524,"open":3525,"high":2636,"low":3526,"close":3527},"2024-04-08",785.02,773.35,777.29,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-05",765.47,786.71,763.09,784.21,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-04",781.54,787.9,767.82,768.08,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-03",765.69,787.25,765.41,775.99,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-04-02",755.07,765.07,753.5,763.96,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-04-01",776,777.5,753.82,760.55,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":1728,"close":3562},"2024-03-28",780.32,793.67,777.96,{"symbol":5,"time":3564,"open":2419,"high":3565,"low":3566,"close":3567},"2024-03-27",785.26,767.38,778.18,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":1675,"close":3572},"2024-03-26",774.2,778.33,774.9,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-25",771.1,778.49,768.15,773.14,{"symbol":5,"time":3580,"open":1900,"high":1883,"low":3581,"close":3582},"2024-03-22",767.28,770.61,{"symbol":5,"time":3584,"open":1689,"high":3585,"low":3586,"close":3587},"2024-03-21",780.54,758.88,770.26,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-20",770.11,773.16,756.64,772.86,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":2642,"close":3598},"2024-03-19",758.44,773.85,772.78,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-18",762.28,769.68,758.25,762.66,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-03-15",755.38,760.89,747.71,754.17,{"symbol":5,"time":3612,"open":3613,"high":1679,"low":3614,"close":3615},"2024-03-14",764.95,749.4,760.73,{"symbol":5,"time":3617,"open":1912,"high":3618,"low":3619,"close":3620},"2024-03-13",760.77,745.71,757.84,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":1477},"2024-03-12",740.96,755.97,738.01,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-11",752.21,756.8,727.62,734.37,{"symbol":5,"time":3633,"open":1719,"high":1719,"low":2642,"close":3634},"2024-03-08",762.14,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-03-07",771.84,792.99,761.12,780.16,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":1689,"close":3645},"2024-03-06",784.29,787.85,779.77,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-05",785.31,788.53,769.28,777.59,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-03-04",796.44,800.78,786.16,792.28,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-03-01",769.02,784.08,764.13,782.12,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-02-29",753.08,756.46,744.03,753.68,{"symbol":5,"time":3671,"open":3672,"high":1441,"low":3673,"close":3674},"2024-02-28",762.25,751.66,757.64,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":1480},"2024-02-27",754.9,772.95,745.44,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-26",771.3,780.22,769.12,771.92,{"symbol":5,"time":3687,"open":1689,"high":3688,"low":3689,"close":3690},"2024-02-23",777.65,762.26,769.54,{"symbol":5,"time":3692,"open":3693,"high":2020,"low":3694,"close":3695},"2024-02-22",763.58,756.27,769.64,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-21",738.08,749.5,733.24,745.91,{"symbol":5,"time":3703,"open":1743,"high":3704,"low":3705,"close":3706},"2024-02-20",793.38,753.2,755.66,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":1962,"close":3711},"2024-02-16",771.03,794.47,782.06,{"symbol":5,"time":3713,"open":1521,"high":3714,"low":3477,"close":3715},"2024-02-15",762.99,757.78,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3423,"close":3720},"2024-02-14",745.82,764.05,757.31,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3723,"close":3725},"2024-02-13",730.18,742.98,742.97,{"symbol":5,"time":3727,"open":3728,"high":3728,"low":3729,"close":3730},"2024-02-12",740.8,726.45,737.26,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-09",735.5,745.7,733.61,740.16,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-02-08",728.32,741,725.75,735.68,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-02-07",710.38,740.99,707.02,725.38,{"symbol":5,"time":3750,"open":3751,"high":3751,"low":3752,"close":3753},"2024-02-06",742,691.1,705.03,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-02-05",691.02,711.88,682.53,706.2,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-02-02",662.38,672.62,659.74,667.65,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-02-01",647.33,660.52,643.17,660.43,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-31",650.38,663.55,637,645.61,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-30",645.7,646.8,641,644.98,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-29",641.5,645.65,639.77,645,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-26",637.35,639.6,630.5,639.25,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-25",627.37,632.61,624.68,627.62,{"symbol":5,"time":3803,"open":3804,"high":3770,"low":3805,"close":3806},"2024-01-24",633.52,632,633.7,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-23",627.69,630,614.82,629.68,{"symbol":5,"time":3814,"open":3810,"high":3815,"low":3816,"close":3817},"2024-01-22",632.64,625,630.88,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-19",622.39,629.59,620,628.58,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-18",621.28,623.88,612.7,623.35,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-17",639.45,640.52,625.19,628.91,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-16",643.91,647.73,633.67,634.57,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-12",638.2,644,633.01,642.92,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2024-01-11",634.39,639.76,628.14,635.72,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2024-01-10",628.49,637.05,625.76,630.19,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2024-01-09",630.11,634.42,623.72,625.48,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2024-01-08",622.43,626.06,609.59,626.03,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2024-01-05",614,619.94,610.19,618.55,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2024-01-04",625.26,636.41,613.27,614.5,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-03",600,619.84,598.8,617.7,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-02",580.41,592.72,579.05,592.2,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-29",582.85,586.17,579.47,582.92,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-28",581.98,586.69,580,580.85,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3910,"close":3912},"2023-12-27",570.5,583.68,581.51,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-12-26",569.5,572.77,567.64,570.67,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-22",573.02,575.9,567.42,570.39,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-21",571.41,575,567.02,572,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-20",576.48,579.86,570.03,570.21,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-19",580.25,585.11,577.25,579.81,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-18",576.47,583.05,575.7,579.76,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-15",572.1,573.71,561.65,572.04,{"symbol":5,"time":3956,"open":3957,"high":3957,"low":3958,"close":3959},"2023-12-14",594.5,568.69,573.67,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-12-13",583.26,598.67,582.31,597.5,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-12-12",582,585.85,578.17,584.76,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-12-11",598.66,601.19,567.41,584.04,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-12-08",589,598.3,584.77,598.05,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-07",588.28,588.87,577.61,588.27,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-06",590.74,593.9,584.4,589.25,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-05",583.28,591.8,579.37,588.15,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-12-04",582.13,587.09,574.33,585.68,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":3977},"2023-12-01",591.7,601.97,583,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-30",591.46,596.23,586.21,591.04,{"symbol":5,"time":4020,"open":3895,"high":4021,"low":4022,"close":4023},"2023-11-29",594.54,584.44,591.86,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-28",592,595.38,589.36,591.6,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-27",601.17,603.69,591.14,591.53,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-24",598.36,603.5,596.98,601.1,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-22",595.4,599.18,586.75,595.09,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-21",598.44,601.56,591.77,592.6,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-20",591.44,604.86,590.69,597.6,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-17",592.45,596.18,587.21,591.71,{"symbol":5,"time":4067,"open":4068,"high":4047,"low":4069,"close":4070},"2023-11-16",591.5,581.75,588.75,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-15",610.88,612.91,584.42,588.54,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-11-14",608.22,616.04,602.67,610.82,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-13",594.35,618.75,578.15,612.71,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-11-10",595,598.86,586,597.71,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-11-09",614.76,615.65,583.43,591.32,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-11-08",607.66,625.87,592.18,619.13,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-11-07",597,601.94,590.13,599.93,{"symbol":5,"time":4114,"open":4115,"high":4094,"low":4116,"close":4117},"2023-11-06",571.1,571.01,595.19,{"symbol":5,"time":4119,"open":4120,"high":4012,"low":4121,"close":4122},"2023-11-03",578.43,567.18,567.81,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-11-02",578.33,597.44,571.99,580.29,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-11-01",555,558.43,551.26,554.46,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-31",568.97,569.61,547.61,553.93,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-30",571.21,573.21,562.55,565.71,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-27",563.01,570.81,556.64,560.23,{"symbol":5,"time":4154,"open":3906,"high":4155,"low":4156,"close":4157},"2023-10-26",581,566.16,568.1,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-25",596.94,599.7,585.87,586.46,{"symbol":5,"time":4165,"open":3906,"high":4166,"low":4167,"close":4168},"2023-10-24",594.52,579.11,592.43,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-23",586.06,588.34,576.14,576.65,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-20",590,596.92,580.88,584.64,{"symbol":5,"time":4182,"open":4183,"high":4183,"low":4184,"close":4185},"2023-10-19",605,578.34,590.8,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4188},"2023-10-18",607.24,615.88,603.24,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-17",619,620.4,602.53,608.31,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-10-16",610.99,621.98,608.43,616.64,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-13",617.89,629.97,602.56,609.2,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-12",605.46,613,602.2,610.5,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4220},"2023-10-11",596.2,608.79,585.01,605.28,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-10-10",570,585.95,569.73,579.31,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-09",564.02,579.79,563.58,571.76,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-10-06",544,566.36,542.71,565.22,{"symbol":5,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-10-05",533.54,542.5,531.61,541.48,{"symbol":5,"time":4246,"open":4247,"high":4248,"low":4249,"close":4250},"2023-10-04",525.56,536.17,523.63,531.46,{"symbol":5,"time":4252,"open":4253,"high":4254,"low":4255,"close":4256},"2023-10-03",536,537.34,516.57,525.19,{"symbol":5,"time":4258,"open":4259,"high":4260,"low":4261,"close":4262},"2023-10-02",536.01,540.64,526.81,538.29,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":4267,"close":4268},"2023-09-29",545.49,546.09,532.2,537.13,{"symbol":5,"time":4270,"open":4271,"high":4272,"low":4273,"close":4274},"2023-09-28",551.32,551.68,541.4,544.45,{"symbol":5,"time":4276,"open":4277,"high":4278,"low":4279,"close":4280},"2023-09-27",549.89,551.69,543.67,549.76,{"symbol":5,"time":4282,"open":4283,"high":4284,"low":4285,"close":4286},"2023-09-26",550.7,554.13,548,550.01,{"symbol":5,"time":4288,"open":4289,"high":4290,"low":4291,"close":4292},"2023-09-25",550.1,552.66,545.75,552.29,{"symbol":5,"time":4294,"open":4295,"high":4296,"low":4297,"close":4298},"2023-09-22",548.81,555.49,547.63,550.54,{"symbol":5,"time":4300,"open":4301,"high":4302,"low":4242,"close":4303},"2023-09-21",567.19,568,550.13,[4305,4311,4316,4320,4324,4329,4334,4338,4343,4348,4351,4356,4361,4365,4368,4373,4377,4382,4387,4392,4397,4398,4403,4406,4411,4415,4419,4423,4427,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4480,4485,4490,4494,4499,4504,4508,4513,4518,4523,4527,4531,4536,4541,4545,4548,4553,4556,4561,4565,4569,4573,4577,4582,4587,4591,4595,4600,4604,4609,4613,4618,4623,4627,4632,4637,4641,4645,4650,4654,4658,4663,4667,4672,4676,4681,4686,4690,4695,4700,4705,4709,4713,4716,4721,4725,4730,4735,4739,4744,4748,4753,4758,4763,4768,4773,4778,4783,4787,4792,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5005,5010,5015,5020,5025,5030,5035,5040,5044,5049,5053,5058,5063,5068,5073,5078,5083,5087,5090,5095,5100,5104,5108,5111,5115,5119,5124,5127,5132,5137,5142,5147,5151,5156,5161,5165,5169,5173,5178,5183,5188,5192,5197,5201,5206,5211,5216,5221,5226,5230,5235,5240,5245,5250,5255,5260,5265,5270,5274,5278,5282,5285,5290,5295,5300,5305,5309,5311,5315,5319,5324,5328,5333,5337,5342,5347,5352,5355,5360,5365,5370,5375,5378,5383,5388,5393,5397,5402,5406,5411,5415,5420,5425,5430,5435,5440,5445,5450,5454,5458,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5511,5516,5521,5526,5531,5535],{"symbol":4306,"time":26,"open":4307,"high":4308,"low":4309,"close":4310},"SPY",761.31,762,757.97,761.69,{"symbol":4306,"time":32,"open":4312,"high":4313,"low":4314,"close":4315},763.15,763.57,759.96,762.6,{"symbol":4306,"time":38,"open":1984,"high":4317,"low":4318,"close":4319},761.67,749.6,754.05,{"symbol":4306,"time":44,"open":4321,"high":4322,"low":4323,"close":1974},760.12,760.35,756.15,{"symbol":4306,"time":50,"open":4325,"high":4326,"low":4327,"close":4328},759,763.52,757.93,760.88,{"symbol":4306,"time":56,"open":4330,"high":4331,"low":4332,"close":4333},764.72,766.38,763.6,764.29,{"symbol":4306,"time":62,"open":4335,"high":4336,"low":3592,"close":4337},758.03,760.11,757.83,{"symbol":4306,"time":68,"open":4339,"high":4340,"low":4341,"close":4342},764.08,764.47,760.94,762.4,{"symbol":4306,"time":74,"open":4344,"high":4345,"low":4346,"close":4347},769.07,769.7,765.14,765.96,{"symbol":4306,"time":80,"open":4349,"high":1792,"low":1675,"close":4350},772.01,770.19,{"symbol":4306,"time":86,"open":4352,"high":4353,"low":4354,"close":4355},767.9,774.03,767.45,773.17,{"symbol":4306,"time":92,"open":4357,"high":4358,"low":4359,"close":4360},762.45,766.43,761.73,765.16,{"symbol":4306,"time":98,"open":2001,"high":4362,"low":4363,"close":4364},764.67,759.48,761.78,{"symbol":4306,"time":104,"open":4366,"high":1679,"low":4330,"close":4367},767.33,767.05,{"symbol":4306,"time":110,"open":4369,"high":4370,"low":4371,"close":4372},771.76,775.3,768.31,769.35,{"symbol":4306,"time":116,"open":4374,"high":4375,"low":4376,"close":3575},768.5,772.36,767.16,{"symbol":4306,"time":122,"open":4378,"high":4379,"low":4380,"close":4381},764.73,767.35,763.93,766.08,{"symbol":4306,"time":128,"open":4383,"high":4384,"low":4385,"close":4386},766.16,766.78,763.05,765.91,{"symbol":4306,"time":134,"open":4388,"high":4389,"low":4390,"close":4391},764.78,765.22,762.08,763.47,{"symbol":4306,"time":139,"open":4393,"high":4394,"low":4395,"close":4396},766.05,767.85,764.17,765.72,{"symbol":4306,"time":145,"open":4347,"high":3577,"low":1475,"close":4315},{"symbol":4306,"time":151,"open":4399,"high":4400,"low":4401,"close":4402},770.36,772.47,768.1,769.06,{"symbol":4306,"time":157,"open":4404,"high":1899,"low":4405,"close":4354},768.7,766.92,{"symbol":4306,"time":163,"open":4407,"high":4408,"low":4409,"close":4410},776.18,776.78,772.51,772.67,{"symbol":4306,"time":169,"open":1810,"high":4412,"low":4413,"close":4414},778.8,775.43,776.34,{"symbol":4306,"time":174,"open":3372,"high":4416,"low":4417,"close":4418},779.37,774.11,777.88,{"symbol":4306,"time":180,"open":4420,"high":3572,"low":4421,"close":4422},774.71,771.28,772.49,{"symbol":4306,"time":186,"open":4424,"high":4425,"low":3403,"close":4426},774.53,774.61,770.56,{"symbol":4306,"time":192,"open":1894,"high":4428,"low":4429,"close":4430},775.05,771.62,773.03,{"symbol":4306,"time":197,"open":4432,"high":4433,"low":4434,"close":4435},771.02,773.92,769.61,773.26,{"symbol":4306,"time":202,"open":4437,"high":4438,"low":4439,"close":4440},770.21,771.82,767.46,768.56,{"symbol":4306,"time":208,"open":4442,"high":4443,"low":4444,"close":4445},775.85,776.85,769.51,769.79,{"symbol":4306,"time":214,"open":4447,"high":4448,"low":4449,"close":4450},760.63,773.41,760.52,771.33,{"symbol":4306,"time":220,"open":4452,"high":4453,"low":4454,"close":4455},749.44,758.58,748.8,757.67,{"symbol":4306,"time":226,"open":4457,"high":4458,"low":4459,"close":4460},744.68,748.9,737.68,747.03,{"symbol":4306,"time":231,"open":4462,"high":4463,"low":4464,"close":4465},736.05,742.45,734.59,741.69,{"symbol":4306,"time":237,"open":4467,"high":4468,"low":4469,"close":4470},739.97,742.68,729.1,729.46,{"symbol":4306,"time":243,"open":4472,"high":4473,"low":4474,"close":4475},739.19,742.79,735.98,740.86,{"symbol":4306,"time":248,"open":2466,"high":4477,"low":4478,"close":4479},745.53,735.87,739.09,{"symbol":4306,"time":254,"open":4481,"high":4482,"low":4483,"close":4484},738.51,743.72,737.29,738.93,{"symbol":4306,"time":260,"open":4486,"high":4487,"low":4488,"close":4489},739.37,742.56,735.21,738.18,{"symbol":4306,"time":266,"open":4491,"high":4492,"low":1663,"close":4493},746.62,750.02,747.41,{"symbol":4306,"time":272,"open":4495,"high":4496,"low":4497,"close":4498},746.29,749.04,744.18,748.28,{"symbol":4306,"time":278,"open":4500,"high":4501,"low":4502,"close":4503},747.06,748.73,741.51,742.09,{"symbol":4306,"time":284,"open":4505,"high":4506,"low":3728,"close":4507},742.08,747.29,743.29,{"symbol":4306,"time":290,"open":4509,"high":4510,"low":4511,"close":4512},752.76,754.57,747.88,750.72,{"symbol":4306,"time":296,"open":4514,"high":4515,"low":4516,"close":4517},754.24,755.58,750.2,754.81,{"symbol":4306,"time":301,"open":4519,"high":4520,"low":4521,"close":4522},750.91,753.34,748.66,751.83,{"symbol":4306,"time":306,"open":4524,"high":4525,"low":1510,"close":4526},752.47,753.91,749.17,{"symbol":4306,"time":311,"open":4528,"high":4529,"low":4530,"close":1477},752.05,755.42,748.1,{"symbol":4306,"time":317,"open":4532,"high":4533,"low":4534,"close":4535},747.35,751.97,745.59,751.71,{"symbol":4306,"time":322,"open":4537,"high":4538,"low":4539,"close":4540},743.16,746.15,739.51,745.4,{"symbol":4306,"time":328,"open":4542,"high":4543,"low":4544,"close":3609},750.22,750.96,745.21,{"symbol":4306,"time":334,"open":4546,"high":4547,"low":4493,"close":3513},748.74,752.41,{"symbol":4306,"time":340,"open":4549,"high":4550,"low":4551,"close":4552},747.4,751.31,740.03,744.78,{"symbol":4306,"time":345,"open":3423,"high":4452,"low":4554,"close":4555},742.38,745.76,{"symbol":4306,"time":350,"open":4557,"high":4558,"low":4559,"close":4560},741.29,748.02,740.89,746.77,{"symbol":4306,"time":356,"open":4562,"high":4563,"low":4564,"close":3740},736.53,741.56,732.09,{"symbol":4306,"time":361,"open":4566,"high":4562,"low":4567,"close":4568},728.95,716.58,728.99,{"symbol":4306,"time":367,"open":4570,"high":4486,"low":4571,"close":4572},738.91,729.6,734.3,{"symbol":4306,"time":373,"open":4574,"high":4575,"low":4576,"close":3700},735.17,739.95,730.84,{"symbol":4306,"time":378,"open":4578,"high":4579,"low":4580,"close":4581},733.81,739.63,732.3,733.58,{"symbol":4306,"time":384,"open":4583,"high":4584,"low":4585,"close":4586},747.7,750.18,743.13,744.39,{"symbol":4306,"time":390,"open":4588,"high":4589,"low":4590,"close":2462},747.76,748.23,743.86,{"symbol":4306,"time":396,"open":4592,"high":4593,"low":4594,"close":3623},751.29,752.15,739.22,{"symbol":4306,"time":402,"open":4596,"high":4597,"low":4598,"close":4599},754.55,755.44,749.88,750.33,{"symbol":4306,"time":408,"open":4601,"high":4602,"low":4603,"close":2123},751.85,756.68,751.76,{"symbol":4306,"time":414,"open":4605,"high":4606,"low":4607,"close":4608},740.71,744.44,735.03,741.75,{"symbol":4306,"time":419,"open":4610,"high":1457,"low":4611,"close":4612},728.76,724.41,737.76,{"symbol":4306,"time":425,"open":4614,"high":4615,"low":4616,"close":4617},733.39,738.38,725.33,725.43,{"symbol":4306,"time":431,"open":4619,"high":4620,"low":4621,"close":4622},743.63,746.9,722.59,737.05,{"symbol":4306,"time":436,"open":4624,"high":4625,"low":4626,"close":4594},743.36,745.34,738.19,{"symbol":4306,"time":442,"open":4628,"high":4629,"low":4630,"close":4631},752.31,752.82,735.53,737.55,{"symbol":4306,"time":448,"open":4633,"high":4634,"low":4635,"close":4636},752.1,758.31,751.47,757.09,{"symbol":4306,"time":454,"open":4638,"high":4639,"low":4640,"close":4514},758.15,758.8,753.57,{"symbol":4306,"time":460,"open":4642,"high":4643,"low":4644,"close":3502},757.03,760.4,756.75,{"symbol":4306,"time":466,"open":4646,"high":4647,"low":4648,"close":4649},755.36,760.28,754.69,758.54,{"symbol":4306,"time":472,"open":4651,"high":4652,"low":4648,"close":4653},755.9,758.08,756.48,{"symbol":4306,"time":478,"open":4655,"high":4656,"low":4657,"close":2460},750.25,755.15,749.23,{"symbol":4306,"time":484,"open":4659,"high":4660,"low":4661,"close":4662},750.88,751.38,748.22,750.46,{"symbol":4306,"time":490,"open":3477,"high":4664,"low":4665,"close":4666},752.13,748.37,750.59,{"symbol":4306,"time":496,"open":4668,"high":4669,"low":4670,"close":4671},746.24,748.94,744.48,745.64,{"symbol":4306,"time":502,"open":1535,"high":4673,"low":4674,"close":4675},744.87,737.03,742.72,{"symbol":4306,"time":508,"open":4677,"high":4678,"low":4679,"close":4680},735.71,741.87,733.89,741.25,{"symbol":4306,"time":514,"open":4682,"high":4683,"low":4684,"close":4685},734.78,737.65,731.53,733.73,{"symbol":4306,"time":520,"open":4687,"high":4688,"low":4614,"close":4689},739.83,741.42,738.65,{"symbol":4306,"time":526,"open":4691,"high":4692,"low":4693,"close":4694},741.79,743.46,737.96,739.17,{"symbol":4306,"time":532,"open":4696,"high":4697,"low":4698,"close":4699},743.65,749.53,743.56,748.17,{"symbol":4306,"time":538,"open":4701,"high":4702,"low":4703,"close":4704},738.47,743.91,735.47,742.31,{"symbol":4306,"time":544,"open":4706,"high":4707,"low":4708,"close":4489},736.89,738.84,731.83,{"symbol":4306,"time":550,"open":4710,"high":4711,"low":4710,"close":4712},736.45,740.79,739.3,{"symbol":4306,"time":556,"open":4714,"high":3698,"low":2003,"close":4715},734.93,737.62,{"symbol":4306,"time":562,"open":4717,"high":4718,"low":4719,"close":4720},735.05,736.13,729.75,731.58,{"symbol":4306,"time":568,"open":4722,"high":4464,"low":4723,"close":4724},728.16,727.82,733.83,{"symbol":4306,"time":574,"open":4726,"high":4727,"low":4728,"close":4729},721.77,725.04,721.49,723.77,{"symbol":4306,"time":580,"open":4731,"high":4732,"low":4733,"close":4734},720.07,722.12,714.99,718.01,{"symbol":4306,"time":586,"open":4736,"high":3456,"low":4737,"close":4738},721.25,720.47,720.65,{"symbol":4306,"time":592,"open":4740,"high":4741,"low":4742,"close":4743},714.63,719.79,710.45,718.66,{"symbol":4306,"time":598,"open":1584,"high":4745,"low":4746,"close":4747},712.2,708.37,711.58,{"symbol":4306,"time":604,"open":4749,"high":4750,"low":4751,"close":4752},711.82,712.88,709.25,711.69,{"symbol":4306,"time":610,"open":4754,"high":4755,"low":4756,"close":4757},713.17,715.63,712.3,715.17,{"symbol":4306,"time":616,"open":4759,"high":4760,"low":4761,"close":4762},710.75,714.47,709.01,713.94,{"symbol":4306,"time":622,"open":4764,"high":4765,"low":4766,"close":4767},709.5,712.36,702.28,708.45,{"symbol":4306,"time":628,"open":4769,"high":4770,"low":4771,"close":4772},709.15,711.45,708.22,711.21,{"symbol":4306,"time":634,"open":4774,"high":4775,"low":4776,"close":4777},710.28,711.28,702.64,704.08,{"symbol":4306,"time":640,"open":4779,"high":4780,"low":4781,"close":4782},708.78,709.91,706.14,708.72,{"symbol":4306,"time":646,"open":4781,"high":4784,"low":4785,"close":4786},712.39,705.76,710.14,{"symbol":4306,"time":651,"open":4788,"high":4789,"low":4790,"close":4791},701.06,702.78,698.53,701.66,{"symbol":4306,"time":657,"open":4793,"high":4794,"low":1619,"close":4795},695.26,700.28,699.94,{"symbol":4306,"time":662,"open":4797,"high":4798,"low":4799,"close":4800},687.69,694.58,687.66,694.46,{"symbol":4306,"time":668,"open":4802,"high":4803,"low":4804,"close":4805},677.41,686.3,676.58,686.1,{"symbol":4306,"time":674,"open":4807,"high":4808,"low":4809,"close":4810},681.32,682.03,678.45,679.46,{"symbol":4306,"time":680,"open":4812,"high":4813,"low":4814,"close":4815},674.84,681.16,673.77,679.91,{"symbol":4306,"time":686,"open":4817,"high":4818,"low":4819,"close":4820},676.39,677.08,671.46,676.01,{"symbol":4306,"time":692,"open":4822,"high":4823,"low":4824,"close":4825},656.65,659.61,651.06,659.22,{"symbol":4306,"time":698,"open":4827,"high":4828,"low":4829,"close":4830},655.86,659.72,655.52,658.93,{"symbol":4306,"time":704,"open":4832,"high":4833,"low":4834,"close":4835},646.42,658.2,645.11,655.83,{"symbol":4306,"time":710,"open":4837,"high":4838,"low":4839,"close":4840},653.9,658.52,653,655.24,{"symbol":4306,"time":716,"open":4842,"high":4843,"low":4844,"close":4845},638.94,651.54,637.98,650.34,{"symbol":4306,"time":722,"open":4847,"high":4848,"low":4849,"close":4850},640.11,640.37,629.28,631.97,{"symbol":4306,"time":728,"open":4852,"high":4853,"low":4854,"close":4855},642.5,642.66,633.11,634.09,{"symbol":4306,"time":734,"open":4857,"high":4858,"low":4859,"close":4860},652.06,654.85,644.82,645.09,{"symbol":4306,"time":740,"open":4862,"high":4863,"low":4864,"close":4865},658.67,660.89,654.24,656.82,{"symbol":4306,"time":746,"open":4867,"high":4868,"low":4869,"close":4870},651.32,657.03,649.88,653.18,{"symbol":4306,"time":751,"open":4872,"high":4873,"low":4874,"close":4875},658.07,662.62,653.94,655.38,{"symbol":4306,"time":757,"open":4877,"high":4878,"low":4879,"close":4880},656.51,656.69,644.72,648.57,{"symbol":4306,"time":762,"open":4882,"high":4883,"low":4884,"close":4885},656.97,662.98,655.17,659.8,{"symbol":4306,"time":768,"open":4887,"high":4888,"low":4889,"close":4890},668.36,669.72,661.19,661.43,{"symbol":4306,"time":773,"open":4892,"high":4893,"low":4894,"close":4895},672.39,674.44,669.7,670.79,{"symbol":4306,"time":779,"open":4897,"high":4898,"low":4899,"close":4900},668.38,672.07,667.12,669.03,{"symbol":4306,"time":785,"open":4902,"high":4903,"low":4904,"close":4905},669.27,672.34,661.36,662.29,{"symbol":4306,"time":791,"open":4907,"high":4908,"low":4909,"close":4910},671.16,671.65,665.87,666.06,{"symbol":4306,"time":797,"open":4912,"high":4913,"low":4914,"close":4915},677.58,680.08,673.34,676.33,{"symbol":4306,"time":803,"open":4917,"high":4918,"low":4919,"close":4920},677.72,683.36,674.76,677.18,{"symbol":4306,"time":809,"open":4922,"high":4923,"low":4924,"close":4925},666.39,679.92,662.39,678.27,{"symbol":4306,"time":815,"open":4927,"high":4928,"low":4929,"close":4930},673.41,676.11,669.76,672.38,{"symbol":4306,"time":821,"open":4932,"high":4933,"low":4934,"close":4935},682.08,685.53,675.61,681.31,{"symbol":4306,"time":827,"open":4937,"high":4938,"low":4939,"close":4940},681.63,687.09,679.62,685.13,{"symbol":4306,"time":833,"open":4942,"high":4943,"low":4944,"close":4945},675.06,682.61,669.66,680.33,{"symbol":4306,"time":839,"open":4947,"high":4948,"low":4949,"close":4950},678.7,688.62,678.02,686.38,{"symbol":4306,"time":845,"open":4952,"high":4953,"low":4954,"close":4955},683.09,686.86,681.64,685.99,{"symbol":4306,"time":851,"open":4957,"high":4958,"low":4959,"close":4960},693.28,693.3,684.35,689.3,{"symbol":4306,"time":857,"open":4962,"high":4963,"low":4964,"close":4965},690.18,693.68,690.1,693.15,{"symbol":4306,"time":863,"open":4967,"high":4968,"low":4969,"close":4970},681.9,688.35,680,687.35,{"symbol":4306,"time":868,"open":4972,"high":4973,"low":4974,"close":4975},687.83,690,680.37,682.39,{"symbol":4306,"time":874,"open":4977,"high":4978,"low":4979,"close":4980},682.32,690.06,681.73,689.43,{"symbol":4306,"time":880,"open":4982,"high":4983,"low":4984,"close":4985},683.84,686.18,681.55,684.48,{"symbol":4306,"time":886,"open":4987,"high":4988,"low":4989,"close":4990},684.02,689.15,682.83,686.29,{"symbol":4306,"time":892,"open":4992,"high":4993,"low":4994,"close":4995},680.14,684.94,675.78,682.85,{"symbol":4306,"time":898,"open":4997,"high":4998,"low":4999,"close":5000},681.69,686.28,677.52,681.75,{"symbol":4306,"time":904,"open":5002,"high":5003,"low":4974,"close":5004},694.24,695.35,681.27,{"symbol":4306,"time":909,"open":5006,"high":5007,"low":5008,"close":5009},696.39,697.14,689.18,691.96,{"symbol":4306,"time":915,"open":5011,"high":5012,"low":5013,"close":5014},694.95,696.54,691.66,692.12,{"symbol":4306,"time":921,"open":5016,"high":5017,"low":5018,"close":5019},689.42,695.87,688.34,693.95,{"symbol":4306,"time":927,"open":5021,"high":5022,"low":5023,"close":5024},681.46,692.31,680.85,690.62,{"symbol":4306,"time":933,"open":5026,"high":5027,"low":5028,"close":5029},680.94,683.69,675.79,677.62,{"symbol":4306,"time":938,"open":5031,"high":5032,"low":5033,"close":5034},690.35,691.45,681.76,686.19,{"symbol":4306,"time":942,"open":5036,"high":5037,"low":5038,"close":5039},696.21,696.96,684.03,689.53,{"symbol":4306,"time":948,"open":5041,"high":5042,"low":5016,"close":5043},689.58,696.93,695.41,{"symbol":4306,"time":953,"open":5045,"high":5046,"low":5047,"close":5048},691.79,694.21,687.12,691.97,{"symbol":4306,"time":959,"open":5006,"high":5050,"low":5051,"close":5052},697.06,684.83,694.04,{"symbol":4306,"time":964,"open":5054,"high":5055,"low":5056,"close":5057},697.05,697.84,693.94,695.42,{"symbol":4306,"time":970,"open":5059,"high":5060,"low":5061,"close":5062},694.18,696.53,693.57,695.49,{"symbol":4306,"time":976,"open":5064,"high":5065,"low":5066,"close":5067},690.49,694.13,689.92,692.73,{"symbol":4306,"time":982,"open":5069,"high":5070,"low":5071,"close":5072},688.15,690.96,687.16,689.23,{"symbol":4306,"time":988,"open":5074,"high":5075,"low":5076,"close":5077},689.85,691.13,686.92,688.98,{"symbol":4306,"time":994,"open":5079,"high":5080,"low":5081,"close":5082},679.65,688.74,678.13,685.4,{"symbol":4306,"time":999,"open":5084,"high":5085,"low":5086,"close":4912},681.49,684.77,676.57,{"symbol":4306,"time":1005,"open":5088,"high":5089,"low":4964,"close":5013},693.66,694.25,{"symbol":4306,"time":1010,"open":5091,"high":5092,"low":5093,"close":5094},694.57,695.45,691.25,692.24,{"symbol":4306,"time":1016,"open":5096,"high":5097,"low":5098,"close":5099},691,691.72,686.04,690.36,{"symbol":4306,"time":1022,"open":5062,"high":5101,"low":5102,"close":5103},696.09,691.35,693.77,{"symbol":4306,"time":1028,"open":5105,"high":5101,"low":5106,"close":5107},690.68,690.63,695.16,{"symbol":4306,"time":1033,"open":5106,"high":5109,"low":5008,"close":5110},695.31,694.07,{"symbol":4306,"time":1039,"open":5112,"high":5024,"low":5113,"close":5114},688.82,687.49,689.51,{"symbol":4306,"time":1045,"open":5116,"high":5117,"low":5118,"close":5041},692.19,693.96,689.32,{"symbol":4306,"time":1051,"open":5120,"high":5121,"low":5122,"close":5123},687.93,692.32,687.78,691.81,{"symbol":4306,"time":1057,"open":5125,"high":4980,"low":4950,"close":5126},686.54,687.72,{"symbol":4306,"time":1063,"open":5128,"high":5129,"low":5130,"close":5131},685.71,686.87,679.82,683.17,{"symbol":4306,"time":1069,"open":5133,"high":5134,"low":5135,"close":5136},687.14,687.36,681.71,681.92,{"symbol":4306,"time":1075,"open":5138,"high":5139,"low":5140,"close":5141},687.45,688.56,686.58,687.01,{"symbol":4306,"time":1081,"open":5143,"high":5144,"low":5145,"close":5146},687.54,689.2,686.07,687.85,{"symbol":4306,"time":1087,"open":5148,"high":5013,"low":5149,"close":5150},690.64,689.27,690.31,{"symbol":4306,"time":1093,"open":5152,"high":5153,"low":5154,"close":5155},687.95,690.83,687.8,690.38,{"symbol":4306,"time":1098,"open":5157,"high":5158,"low":5159,"close":5160},683.92,688.2,683.87,687.96,{"symbol":4306,"time":1103,"open":5162,"high":5163,"low":5164,"close":5051},683.94,685.36,680.59,{"symbol":4306,"time":1109,"open":5166,"high":5167,"low":5168,"close":5164},676.59,681.09,676.47,{"symbol":4306,"time":1114,"open":5170,"high":5171,"low":5172,"close":5168},677.6,680.74,674.9,{"symbol":4306,"time":1120,"open":5174,"high":5175,"low":5176,"close":5177},679.89,680.44,671.2,671.4,{"symbol":4306,"time":1125,"open":5179,"high":5180,"low":5181,"close":5182},679.23,681.08,674.98,678.87,{"symbol":4306,"time":1130,"open":5184,"high":5185,"low":5186,"close":5187},685.74,685.76,679.25,680.73,{"symbol":4306,"time":1134,"open":5189,"high":5190,"low":5191,"close":5033},688.17,688.88,679.17,{"symbol":4306,"time":1140,"open":5193,"high":5194,"low":5195,"close":5196},685.14,689.25,682.17,689.17,{"symbol":4306,"time":1146,"open":5198,"high":5199,"low":4935,"close":5200},682.56,688.97,687.57,{"symbol":4306,"time":1151,"open":5202,"high":5203,"low":5204,"close":5205},683.15,685.39,682.59,683.04,{"symbol":4306,"time":1156,"open":5207,"high":5208,"low":5209,"close":5210},686.59,686.64,681.57,683.63,{"symbol":4306,"time":1162,"open":5212,"high":5213,"low":5214,"close":5215},685.47,688.39,684.58,685.69,{"symbol":4306,"time":1168,"open":5217,"high":5218,"low":5219,"close":5220},685.3,685.37,681.34,684.39,{"symbol":4306,"time":1173,"open":5222,"high":5223,"low":5224,"close":5225},680.57,684.91,679.69,683.89,{"symbol":4306,"time":1179,"open":5136,"high":5227,"low":5228,"close":5229},683.82,679.33,681.53,{"symbol":4306,"time":1185,"open":5231,"high":5232,"low":5233,"close":5234},678.81,682.99,678.74,680.27,{"symbol":4306,"time":1190,"open":5236,"high":5237,"low":5238,"close":5239},680.86,683.67,680.5,683.39,{"symbol":4306,"time":1196,"open":5241,"high":5242,"low":5243,"close":5244},677.63,681.7,676.72,679.68,{"symbol":4306,"time":1202,"open":5246,"high":5247,"low":5248,"close":5249},668.63,676.21,664.48,675.02,{"symbol":4306,"time":1208,"open":5251,"high":5252,"low":5253,"close":5254},662.69,670.06,661.59,668.73,{"symbol":4306,"time":1214,"open":5256,"high":5257,"low":5258,"close":5259},655.05,664.55,650.85,659.03,{"symbol":4306,"time":1220,"open":5261,"high":5262,"low":5263,"close":5264},672.91,675.56,651.89,652.53,{"symbol":4306,"time":1226,"open":5266,"high":5267,"low":5268,"close":5269},660.78,667.34,658.75,662.63,{"symbol":4306,"time":1232,"open":5271,"high":5272,"low":4827,"close":5273},662.1,665.12,660.08,{"symbol":4306,"time":1237,"open":4894,"high":5275,"low":5276,"close":5277},673.71,662.17,665.67,{"symbol":4306,"time":1243,"open":5279,"high":1655,"low":5280,"close":5281},665.38,663.27,671.93,{"symbol":4306,"time":1249,"open":5238,"high":5236,"low":5283,"close":5284},670.52,672.04,{"symbol":4306,"time":1254,"open":5286,"high":5287,"low":5288,"close":5289},684.79,684.96,680.95,683.38,{"symbol":4306,"time":1260,"open":5291,"high":5292,"low":5293,"close":5294},679.95,683.57,678.73,683,{"symbol":4306,"time":1266,"open":5296,"high":5297,"low":5298,"close":5299},677.24,682.18,675.03,681.44,{"symbol":4306,"time":1272,"open":5301,"high":5302,"low":5303,"close":5304},667.91,671.08,661.21,670.97,{"symbol":4306,"time":1278,"open":5168,"high":5306,"low":5307,"close":5308},677.38,668.72,670.31,{"symbol":4306,"time":1284,"open":5181,"high":5236,"low":5310,"close":4912},674.17,{"symbol":4306,"time":1290,"open":4928,"high":5312,"low":5313,"close":5314},679.96,674.58,675.24,{"symbol":4306,"time":1296,"open":5316,"high":1621,"low":5317,"close":5318},685.67,679.94,683.34,{"symbol":4306,"time":1302,"open":5320,"high":5321,"low":5322,"close":5323},685.04,685.08,679.24,682.06,{"symbol":4306,"time":1308,"open":5325,"high":5326,"low":5327,"close":5327},683.9,685.94,679.83,{"symbol":4306,"time":1314,"open":5329,"high":5330,"low":5331,"close":5332},688.72,689.7,682.87,687.39,{"symbol":4306,"time":1320,"open":5334,"high":5335,"low":5051,"close":5336},687.05,688.91,687.06,{"symbol":4306,"time":1326,"open":5338,"high":5339,"low":5340,"close":5341},682.73,685.54,682.12,685.24,{"symbol":4306,"time":1332,"open":5343,"high":5344,"low":5345,"close":5346},676.46,678.47,675.65,677.25,{"symbol":4306,"time":1338,"open":5348,"high":5349,"low":5350,"close":5351},668.12,672.71,667.8,671.76,{"symbol":4306,"time":1344,"open":5353,"high":5353,"low":5354,"close":5350},672,663.3,{"symbol":4306,"time":1350,"open":5356,"high":5357,"low":5358,"close":5359},671.44,672.99,669.98,671.29,{"symbol":4306,"time":1356,"open":5361,"high":5362,"low":5363,"close":5364},667.32,672.21,667.27,671.3,{"symbol":4306,"time":1362,"open":5366,"high":5367,"low":5368,"close":5369},659.5,665.76,658.14,664.39,{"symbol":4306,"time":1368,"open":5371,"high":5372,"low":5373,"close":5374},666.82,668.71,657.11,660.64,{"symbol":4306,"time":1374,"open":5371,"high":5376,"low":4830,"close":5377},670.23,665.17,{"symbol":4306,"time":1379,"open":5379,"high":5380,"low":5381,"close":5382},657.17,665.83,653.17,662.23,{"symbol":4306,"time":1384,"open":5384,"high":5385,"low":5386,"close":5387},660.65,665.13,659.77,663.04,{"symbol":4306,"time":1390,"open":5389,"high":5390,"low":5391,"close":5392},672.13,673.95,652.84,653.02,{"symbol":4306,"time":1396,"open":5394,"high":5395,"low":5396,"close":4907},673.53,673.94,669.21,{"symbol":4306,"time":1402,"open":5398,"high":5399,"low":5400,"close":5401},670.25,673.21,669.42,673.11,{"symbol":4306,"time":1408,"open":5403,"high":5357,"low":5404,"close":5405},672.54,667.67,669.12,{"symbol":4306,"time":1414,"open":5407,"high":5408,"low":5409,"close":5410},671.62,672.51,669.46,671.61,{"symbol":4306,"time":1420,"open":5412,"high":5413,"low":5414,"close":5396},669.99,672.68,668.16,{"symbol":4306,"time":1426,"open":5416,"high":5417,"low":5418,"close":5419},670.45,670.57,666.78,669.22,{"symbol":4306,"time":1432,"open":5421,"high":5422,"low":5423,"close":5424},663.17,669.37,663.06,668.45,{"symbol":4306,"time":1437,"open":5426,"high":5427,"low":5428,"close":5429},662.93,666.65,661.61,666.18,{"symbol":4306,"time":1443,"open":5431,"high":5432,"low":5433,"close":5434},664.36,665.28,661.86,663.68,{"symbol":4306,"time":1449,"open":5436,"high":5437,"low":5438,"close":5439},659.51,662.37,657.88,661.82,{"symbol":4306,"time":1455,"open":5441,"high":5442,"low":5443,"close":5444},657.94,659.41,654.41,658.05,{"symbol":4306,"time":1461,"open":5446,"high":5447,"low":5448,"close":5449},664.51,664.61,659.67,661.1,{"symbol":4306,"time":1467,"open":5451,"high":5267,"low":5452,"close":5453},666.72,661.98,663.21,{"symbol":4306,"time":1473,"open":5455,"high":5456,"low":5276,"close":5457},662.2,667.29,666.84,{"symbol":4306,"time":1479,"open":5459,"high":5257,"low":5460,"close":5461},662.33,660.37,663.7,{"symbol":4306,"time":1484,"open":5463,"high":5464,"low":5465,"close":5466},661.89,664.89,660.27,662.26,{"symbol":4306,"time":1490,"open":5468,"high":5469,"low":5470,"close":5471},660.01,661.72,654.3,659.18,{"symbol":4306,"time":1496,"open":5473,"high":5474,"low":5475,"close":5476},661.47,661.78,659.21,660,{"symbol":4306,"time":1502,"open":5478,"high":5479,"low":5480,"close":5481},659.64,661.04,659.34,660.91,{"symbol":4306,"time":1507,"open":5483,"high":5484,"low":5485,"close":5486},657.6,659.11,656.9,657.41,{"symbol":4306,"time":1513,"open":5488,"high":5489,"low":5490,"close":5491},654.18,658.33,653.59,657.63,{"symbol":4306,"time":1519,"open":5493,"high":5494,"low":5495,"close":5496},653.62,654.55,650.63,652.21,{"symbol":4306,"time":1525,"open":5498,"high":5499,"low":5500,"close":5501},648.97,650.86,647.22,650.33,{"symbol":4306,"time":1531,"open":5503,"high":5504,"low":5505,"close":5506},648.62,649.84,647.23,648.83,{"symbol":4306,"time":1537,"open":5508,"high":5496,"low":5509,"close":5510},651.48,643.33,647.24,{"symbol":4306,"time":1542,"open":5512,"high":5513,"low":5514,"close":5515},644.42,649.15,643.51,649.12,{"symbol":4306,"time":1548,"open":5517,"high":5518,"low":5519,"close":5520},642.67,644.21,640.46,643.74,{"symbol":4306,"time":1553,"open":5522,"high":5523,"low":5524,"close":5525},637.5,640.49,634.92,640.27,{"symbol":4306,"time":1559,"open":5527,"high":5528,"low":5529,"close":5530},647.47,647.84,643.14,645.05,{"symbol":4306,"time":1565,"open":5510,"high":5532,"low":5533,"close":5534},649.48,645.34,648.92,{"symbol":4306,"time":1571,"open":5536,"high":5537,"low":5512,"close":5538},644.57,647.37,646.63,[5540,5544,5549,5552,5555,5558,5560,5562,5564,5565,5567,5569,5571,5573,5575,5577,5580,5582,5584,5586,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5616,5617,5619,5620,5622,5624,5626,5628,5630,5632,5633,5635,5637,5639,5640,5641,5643],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5543},"BULLISH","RSI","2026-09-17 00:00:00",{"time":56,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5547,"datetime":5548},"False","BEARISH","MA","2026-09-11 00:00:00",{"time":62,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5551},"ADX","2026-09-10 00:00:00",{"time":104,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5554},"CCI","2026-08-31 00:00:00",{"time":122,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5557},"MACD","2026-08-26 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5559},"2026-08-18 00:00:00",{"time":163,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5561},"2026-08-17 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5563},"2026-08-10 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5563},{"time":226,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5566},"2026-07-31 00:00:00",{"time":311,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5568},"2026-07-10 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5570},"2026-06-29 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5572},"2026-06-26 00:00:00",{"time":367,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5574},"2026-06-25 00:00:00",{"time":408,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5576},"2026-06-15 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5578,"datetime":5579},"BollingerBands","2026-05-28 00:00:00",{"time":520,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5542,"datetime":5581},"2026-05-18 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5547,"datetime":5583},"2026-05-14 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5585},"2026-05-01 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5585},{"time":592,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5588},"2026-04-30 00:00:00",{"time":616,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5590},"2026-04-24 00:00:00",{"time":657,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5592},"2026-04-15 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5594},"2026-04-08 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5596},"2026-04-01 00:00:00",{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5598},"2026-03-25 00:00:00",{"time":833,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5600},"2026-03-03 00:00:00",{"time":845,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5602},"2026-02-27 00:00:00",{"time":851,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5604},"2026-02-26 00:00:00",{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5606},"2026-02-23 00:00:00",{"time":909,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5608},"2026-02-11 00:00:00",{"time":933,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5547,"datetime":5610},"2026-02-05 00:00:00",{"time":938,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5612},"2026-02-04 00:00:00",{"time":1010,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5614},"2026-01-15 00:00:00",{"time":1010,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5578,"datetime":5614},{"time":1010,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5614},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5618},"2026-01-07 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5618},{"time":1051,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5621},"2026-01-06 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5623},"2025-12-29 00:00:00",{"time":1151,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5625},"2025-12-09 00:00:00",{"time":1168,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5627},"2025-12-04 00:00:00",{"time":1179,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5629},"2025-12-02 00:00:00",{"time":1302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5631},"2025-10-31 00:00:00",{"time":1302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5631},{"time":1350,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5550,"datetime":5634},"2025-10-21 00:00:00",{"time":1368,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5636},"2025-10-16 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5578,"datetime":5638},"2025-10-01 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5638},{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5638},{"time":1455,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5553,"datetime":5642},"2025-09-25 00:00:00",{"time":1461,"symbol":5,"current_signal":5545,"signal_change":23,"signal_type":5546,"trading_system":5556,"datetime":5644},"2025-09-24 00:00:00",[5646,5652,5658,5663,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5820,5825,5831,5837,5842,5848,5854,5860,5866,5872,5878,5883,5889,5895,5900,5906,5911,5917,5923,5929,5935,5941,5947,5953,5959,5965],{"symbol":5,"form":5647,"filingdate":904,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"10-K","lly-20251231.htm","0000059478-26-000013","https://www.sec.gov/Archives/edgar/data/59478/000005947826000013/lly-20251231.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947826000013/0000059478-26-000013-index.htm",{"symbol":5,"form":5653,"filingdate":938,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"8-K","lly-20260204.htm","0000059478-26-000008","https://www.sec.gov/Archives/edgar/data/59478/000005947826000008/lly-20260204.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947826000008/0000059478-26-000008-index.htm",{"symbol":5,"form":5653,"filingdate":1214,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"lly-20251118.htm","0000059478-25-000271","https://www.sec.gov/Archives/edgar/data/59478/000005947825000271/lly-20251118.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000271/0000059478-25-000271-index.htm",{"symbol":5,"form":5664,"filingdate":1308,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"10-Q","lly-20250930.htm","0000059478-25-000254","https://www.sec.gov/Archives/edgar/data/59478/000005947825000254/lly-20250930.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000254/0000059478-25-000254-index.htm",{"symbol":5,"form":5653,"filingdate":1308,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"lly-20251030.htm","0000059478-25-000251","https://www.sec.gov/Archives/edgar/data/59478/000005947825000251/lly-20251030.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000251/0000059478-25-000251-index.htm",{"symbol":5,"form":5653,"filingdate":1600,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d929636d8k.htm","0001193125-25-184093","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/0001193125-25-184093-index.htm",{"symbol":5,"form":5664,"filingdate":1654,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"lly-20250630.htm","0000059478-25-000204","https://www.sec.gov/Archives/edgar/data/59478/000005947825000204/lly-20250630.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000204/0000059478-25-000204-index.htm",{"symbol":5,"form":5653,"filingdate":1654,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"lly-20250807.htm","0000059478-25-000202","https://www.sec.gov/Archives/edgar/data/59478/000005947825000202/lly-20250807.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000202/0000059478-25-000202-index.htm",{"symbol":5,"form":5653,"filingdate":2005,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"lly-20250505.htm","0000059478-25-000138","https://www.sec.gov/Archives/edgar/data/59478/000005947825000138/lly-20250505.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000138/0000059478-25-000138-index.htm",{"symbol":5,"form":5664,"filingdate":2033,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"lly-20250331.htm","0000059478-25-000132","https://www.sec.gov/Archives/edgar/data/59478/000005947825000132/lly-20250331.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000132/0000059478-25-000132-index.htm",{"symbol":5,"form":5653,"filingdate":2033,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"lly-20250501.htm","0000059478-25-000129","https://www.sec.gov/Archives/edgar/data/59478/000005947825000129/lly-20250501.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000129/0000059478-25-000129-index.htm",{"symbol":5,"form":5647,"filingdate":2323,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"lly-20241231.htm","0000059478-25-000067","https://www.sec.gov/Archives/edgar/data/59478/000005947825000067/lly-20241231.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000067/0000059478-25-000067-index.htm",{"symbol":5,"form":5653,"filingdate":2346,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"d868986d8k.htm","0001193125-25-025057","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/d868986d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/0001193125-25-025057-index.htm",{"symbol":5,"form":5653,"filingdate":2370,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"lly-20250206.htm","0000059478-25-000037","https://www.sec.gov/Archives/edgar/data/59478/000005947825000037/lly-20250206.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000037/0000059478-25-000037-index.htm",{"symbol":5,"form":5653,"filingdate":2464,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"lly-20250114.htm","0000059478-25-000005","https://www.sec.gov/Archives/edgar/data/59478/000005947825000005/lly-20250114.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000005/0000059478-25-000005-index.htm",{"symbol":5,"form":5653,"filingdate":2662,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"lly-20241119.htm","0000059478-24-000258","https://www.sec.gov/Archives/edgar/data/59478/000005947824000258/lly-20241119.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000258/0000059478-24-000258-index.htm",{"symbol":5,"form":5653,"filingdate":2743,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"lly-20241030.htm","0000059478-24-000242","https://www.sec.gov/Archives/edgar/data/59478/000005947824000242/lly-20241030.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000242/0000059478-24-000242-index.htm",{"symbol":5,"form":5664,"filingdate":2743,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"lly-20240930.htm","0000059478-24-000245","https://www.sec.gov/Archives/edgar/data/59478/000005947824000245/lly-20240930.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000245/0000059478-24-000245-index.htm",{"symbol":5,"form":5653,"filingdate":2950,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"lly-20240905.htm","0000059478-24-000213","https://www.sec.gov/Archives/edgar/data/59478/000005947824000213/lly-20240905.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000213/0000059478-24-000213-index.htm",{"symbol":5,"form":5653,"filingdate":3033,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"lly-20240813.htm","0000059478-24-000196","https://www.sec.gov/Archives/edgar/data/59478/000005947824000196/lly-20240813.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000196/0000059478-24-000196-index.htm",{"symbol":5,"form":5653,"filingdate":3042,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d876011d8k.htm","0001193125-24-200435","https://www.sec.gov/Archives/edgar/data/59478/000119312524200435/d876011d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524200435/0001193125-24-200435-index.htm",{"symbol":5,"form":5664,"filingdate":3064,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"lly-20240630.htm","0000059478-24-000187","https://www.sec.gov/Archives/edgar/data/59478/000005947824000187/lly-20240630.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000187/0000059478-24-000187-index.htm",{"symbol":5,"form":5653,"filingdate":3064,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"lly-20240808.htm","0000059478-24-000185","https://www.sec.gov/Archives/edgar/data/59478/000005947824000185/lly-20240808.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000185/0000059478-24-000185-index.htm",{"symbol":5,"form":5653,"filingdate":3180,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"lly-20240705.htm","0000059478-24-000164","https://www.sec.gov/Archives/edgar/data/59478/000005947824000164/lly-20240705.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000164/0000059478-24-000164-index.htm",{"symbol":5,"form":5653,"filingdate":3303,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"lly-20240602.htm","0000059478-24-000146","https://www.sec.gov/Archives/edgar/data/59478/000005947824000146/lly-20240602.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000146/0000059478-24-000146-index.htm",{"symbol":5,"form":5653,"filingdate":3401,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"lly-20240506.htm","0000059478-24-000127","https://www.sec.gov/Archives/edgar/data/59478/000005947824000127/lly-20240506.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000127/0000059478-24-000127-index.htm",{"symbol":5,"form":5653,"filingdate":3437,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"lly-20240430.htm","0000059478-24-000116","https://www.sec.gov/Archives/edgar/data/59478/000005947824000116/lly-20240430.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000116/0000059478-24-000116-index.htm",{"symbol":5,"form":5664,"filingdate":3437,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"lly-20240331.htm","0000059478-24-000118","https://www.sec.gov/Archives/edgar/data/59478/000005947824000118/lly-20240331.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000118/0000059478-24-000118-index.htm",{"symbol":5,"form":5647,"filingdate":3697,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"lly-20231231.htm","0000059478-24-000065","https://www.sec.gov/Archives/edgar/data/59478/000005947824000065/lly-20231231.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000065/0000059478-24-000065-index.htm",{"symbol":5,"form":5653,"filingdate":3732,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"d728700d8k.htm","0001193125-24-029551","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/d728700d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/0001193125-24-029551-index.htm",{"symbol":5,"form":5653,"filingdate":3750,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"lly-20240206.htm","0000059478-24-000032","https://www.sec.gov/Archives/edgar/data/59478/000005947824000032/lly-20240206.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000032/0000059478-24-000032-index.htm",{"symbol":5,"form":5664,"filingdate":4124,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"lly-20230930.htm","0000059478-23-000284","https://www.sec.gov/Archives/edgar/data/59478/000005947823000284/lly-20230930.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000284/0000059478-23-000284-index.htm",{"symbol":5,"form":5653,"filingdate":4124,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"lly-20231102.htm","0000059478-23-000282","https://www.sec.gov/Archives/edgar/data/59478/000005947823000282/lly-20231102.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000282/0000059478-23-000282-index.htm",{"symbol":5,"form":5653,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2023-08-08","lly-20230808.htm","0000059478-23-000219","https://www.sec.gov/Archives/edgar/data/59478/000005947823000219/lly-20230808.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000219/0000059478-23-000219-index.htm",{"symbol":5,"form":5664,"filingdate":5815,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"lly-20230630.htm","0000059478-23-000221","https://www.sec.gov/Archives/edgar/data/59478/000005947823000221/lly-20230630.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000221/0000059478-23-000221-index.htm",{"symbol":5,"form":5653,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-05-04","lly-20230501.htm","0000059478-23-000165","https://www.sec.gov/Archives/edgar/data/59478/000005947823000165/lly-20230501.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000165/0000059478-23-000165-index.htm",{"symbol":5,"form":5653,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-04-27","lly-20230427.htm","0000059478-23-000160","https://www.sec.gov/Archives/edgar/data/59478/000005947823000160/lly-20230427.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000160/0000059478-23-000160-index.htm",{"symbol":5,"form":5664,"filingdate":5832,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"lly-20230331.htm","0000059478-23-000162","https://www.sec.gov/Archives/edgar/data/59478/000005947823000162/lly-20230331.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000162/0000059478-23-000162-index.htm",{"symbol":5,"form":5653,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2023-03-17","lly-20230317.htm","0000059478-23-000118","https://www.sec.gov/Archives/edgar/data/59478/000005947823000118/lly-20230317.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000118/0000059478-23-000118-index.htm",{"symbol":5,"form":5653,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2023-02-24","d575646d8k.htm","0001193125-23-048910","https://www.sec.gov/Archives/edgar/data/59478/000119312523048910/d575646d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312523048910/0001193125-23-048910-index.htm",{"symbol":5,"form":5647,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2023-02-22","lly-20221231.htm","0000059478-23-000082","https://www.sec.gov/Archives/edgar/data/59478/000005947823000082/lly-20221231.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000082/0000059478-23-000082-index.htm",{"symbol":5,"form":5653,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2023-02-02","lly-20230202.htm","0000059478-23-000025","https://www.sec.gov/Archives/edgar/data/59478/000005947823000025/lly-20230202.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947823000025/0000059478-23-000025-index.htm",{"symbol":5,"form":5653,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2022-12-13","lly-20221213.htm","0000059478-22-000277","https://www.sec.gov/Archives/edgar/data/59478/000005947822000277/lly-20221213.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000277/0000059478-22-000277-index.htm",{"symbol":5,"form":5664,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2022-11-01","lly-20220930.htm","0000059478-22-000250","https://www.sec.gov/Archives/edgar/data/59478/000005947822000250/lly-20220930.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000250/0000059478-22-000250-index.htm",{"symbol":5,"form":5653,"filingdate":5873,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"lly-20221101.htm","0000059478-22-000248","https://www.sec.gov/Archives/edgar/data/59478/000005947822000248/lly-20221101.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000248/0000059478-22-000248-index.htm",{"symbol":5,"form":5653,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-10-12","lly-20221012.htm","0000059478-22-000233","https://www.sec.gov/Archives/edgar/data/59478/000005947822000233/lly-20221012.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000233/0000059478-22-000233-index.htm",{"symbol":5,"form":5653,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-08-04","lly-20220804.htm","0000059478-22-000194","https://www.sec.gov/Archives/edgar/data/59478/000005947822000194/lly-20220804.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000194/0000059478-22-000194-index.htm",{"symbol":5,"form":5664,"filingdate":5890,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"lly-20220630.htm","0000059478-22-000196","https://www.sec.gov/Archives/edgar/data/59478/000005947822000196/lly-20220630.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000196/0000059478-22-000196-index.htm",{"symbol":5,"form":5653,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-05-06","lly-20220502.htm","0000059478-22-000143","https://www.sec.gov/Archives/edgar/data/59478/000005947822000143/lly-20220502.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000143/0000059478-22-000143-index.htm",{"symbol":5,"form":5653,"filingdate":5907,"primarydocument":5902,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-05-04","0000059478-22-000138","https://www.sec.gov/Archives/edgar/data/59478/000005947822000138/lly-20220502.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000138/0000059478-22-000138-index.htm",{"symbol":5,"form":5664,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-04-29","lly-20220331.htm","0000059478-22-000133","https://www.sec.gov/Archives/edgar/data/59478/000005947822000133/lly-20220331.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000133/0000059478-22-000133-index.htm",{"symbol":5,"form":5653,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-04-28","lly-20220428.htm","0000059478-22-000130","https://www.sec.gov/Archives/edgar/data/59478/000005947822000130/lly-20220428.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000130/0000059478-22-000130-index.htm",{"symbol":5,"form":5653,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-04-14","lly-20220414.htm","0000059478-22-000117","https://www.sec.gov/Archives/edgar/data/59478/000005947822000117/lly-20220414.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000117/0000059478-22-000117-index.htm",{"symbol":5,"form":5647,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2022-02-23","lly-20211231.htm","0000059478-22-000068","https://www.sec.gov/Archives/edgar/data/59478/000005947822000068/lly-20211231.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000068/0000059478-22-000068-index.htm",{"symbol":5,"form":5653,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2022-02-03","lly-20220203.htm","0000059478-22-000016","https://www.sec.gov/Archives/edgar/data/59478/000005947822000016/lly-20220203.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947822000016/0000059478-22-000016-index.htm",{"symbol":5,"form":5653,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2022-01-31","d275834d8k.htm","0001193125-22-022446","https://www.sec.gov/Archives/edgar/data/59478/000119312522022446/d275834d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312522022446/0001193125-22-022446-index.htm",{"symbol":5,"form":5653,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2021-12-16","d246572d8k.htm","0001193125-21-359144","https://www.sec.gov/Archives/edgar/data/59478/000119312521359144/d246572d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312521359144/0001193125-21-359144-index.htm",{"symbol":5,"form":5653,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2021-12-15","d212746d8k.htm","0001193125-21-357380","https://www.sec.gov/Archives/edgar/data/59478/000119312521357380/d212746d8k.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312521357380/0001193125-21-357380-index.htm",{"symbol":5,"form":5664,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2021-10-27","lly-20210930.htm","0000059478-21-000216","https://www.sec.gov/Archives/edgar/data/59478/000005947821000216/lly-20210930.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947821000216/0000059478-21-000216-index.htm",{"symbol":5,"form":5653,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2021-10-26","lly-20211026.htm","0000059478-21-000213","https://www.sec.gov/Archives/edgar/data/59478/000005947821000213/lly-20211026.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947821000213/0000059478-21-000213-index.htm",[5972,5993,6025,6123,6138,6148,6155,6166,6189,6200,6207,6215,6235,6246,6258,6269,6277,6285,6293,6301,6309,6316,6327,6334,6345,6365],{"symbol":5,"accessionnumber":5973,"filingdate":208,"sec_url":5974,"tags":5975,"headline":5981,"summary":5982,"sector":5983,"industry":5984,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5992},"0000059478-26-000077","https://www.sec.gov/Archives/edgar/data/59478/000005947826000077/0000059478-26-000077-index.htm",{"events":5976},[5977,5978,5979,5980],"Earnings Beat","Raised Guidance","Regulatory Approval","M&A Transaction","Eli Lilly Reports Strong Q2 2026 Financial Results and Raises Full-Year Guidance","Eli Lilly and Company announced its financial results for the second quarter of 2026, reporting a 48% increase in revenue to $23.0 billion, driven by strong demand for Mounjaro and Zepbound. The company raised its full-year revenue guidance to a range of $85.0 billion to $87.0 billion and updated its non-GAAP EPS guidance to $35.50 to $36.50, reflecting strong underlying business growth offset by acquired IPR&D charges. Regulatory progress included approvals for Ebglyss and Jaypirca, and the submission for orforglipron for type 2 diabetes. Business development activities included several acquisitions to expand the company's pipeline and manufacturing capacity.","Life Sciences","Pharmaceutical Preparations","2026-08-05 11:05:59","HIGH",[5988],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-99.1","q226lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947826000077/q226lillysalesandearningsp.htm",false,{"symbol":5,"accessionnumber":5994,"filingdate":508,"sec_url":5995,"tags":5996,"headline":6000,"summary":6001,"sector":5983,"industry":5984,"date_processed":6002,"impact_score":6003,"exhibits":6004,"isLocked":5992},"0001193125-26-232707","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/0001193125-26-232707-index.htm",{"events":5997},[5998,5999],"New Debt Issued","Financial Instrument Agreement","Eli Lilly Completes Offering of Multiple Series of Notes","On May 20, 2026, Eli Lilly and Company completed its offering of multiple series of notes, including floating rate and fixed rate notes, totaling approximately $8.94 billion in net proceeds. The notes were issued under an underwriting agreement and an indenture, with specific interest rates and redemption terms. The offering was registered on a Form S-3.","2026-05-20 20:31:40","MEDIUM",[6005,6009,6013,6017,6021],{"exhibit_number":6006,"htm_reference":6007,"full_url":6008},"EX-1.1","d148580dex11.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/d148580dex11.htm",{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-4.3","d148580dex43.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/d148580dex43.htm",{"exhibit_number":6014,"htm_reference":6015,"full_url":6016},"EX-4.4","d148580dex44.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/d148580dex44.htm",{"exhibit_number":6018,"htm_reference":6019,"full_url":6020},"EX-5.1","d148580dex51.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/d148580dex51.htm",{"exhibit_number":6022,"htm_reference":6023,"full_url":6024},"EX-5.2","d148580dex52.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312526232707/d148580dex52.htm",{"symbol":5,"accessionnumber":6026,"filingdate":562,"sec_url":6027,"tags":6028,"headline":6119,"summary":6120,"sector":5983,"industry":5984,"date_processed":6121,"impact_score":5986,"exhibits":6122,"isLocked":5992},"0000059478-26-000048","https://www.sec.gov/Archives/edgar/data/59478/000005947826000048/0000059478-26-000048-index.htm",{"events":6029},[6030,6031,6032,6033,6034,6035,6036,6037,6038,6039,6040,6041,6042,6043,6044,6045,6046,6047,6048,6049,6050,6051,6052,6053,6054,6055,6056,6057,6058,6059,6060,6061,6062,6063,6064,6065,6066,6067,6068,6069,6070,6071,6072,6073,6074,6075,6076,6077,6078,6079,6080,6081,6082,6083,6084,6085,6086,6087,6088,6089,6090,6091,6092,6093,6094,6095,6096,6097,6098,6099,6100,6101,6102,5979,6103,6104,6105,6106,6107,6108,6109,6110,6111,6112,6113,6114,6115,6116,6117,6118],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Board Member Departure","Contract Extension","Executive Employment Agreement","Severance Agreement","Executive Compensation Detail","Key Executive Departure","Key Executive Appointment","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Eli Lilly Shareholders Elect Directors at 2026 Annual Meeting","At the 2026 Annual Meeting held on May 4, 2026, Eli Lilly and Company shareholders elected four new directors to serve three-year terms. The meeting also saw approval of executive compensation and the ratification of Ernst & Young LLP as the independent auditor. However, several shareholder proposals, including amendments to the Articles of Incorporation and the adoption of an independent board chair, did not receive the required votes.","2026-05-07 20:42:43",[],{"symbol":5,"accessionnumber":6124,"filingdate":592,"sec_url":6125,"tags":6126,"headline":6129,"summary":6130,"sector":5983,"industry":5984,"date_processed":6131,"impact_score":6132,"exhibits":6133,"isLocked":5992},"0000059478-26-000043","https://www.sec.gov/Archives/edgar/data/59478/000005947826000043/0000059478-26-000043-index.htm",{"events":6127},[6128],"General Statement","Eli Lilly Announces Q1 2026 Financial Results","Eli Lilly and Company announced its financial results for the quarter ended March 31, 2026. The report includes key financial metrics and operational highlights for the period. Further details can be found in the attached press release.","2026-04-30 11:03:55","LOW",[6134],{"exhibit_number":6135,"htm_reference":6136,"full_url":6137},"EX-99","q126lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947826000043/q126lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5655,"filingdate":938,"sec_url":5657,"tags":6139,"headline":6141,"summary":6142,"sector":5983,"industry":5984,"date_processed":6143,"impact_score":6003,"exhibits":6144,"isLocked":5992},{"events":6140},[5977,6128,5999],"Eli Lilly Announces Strong Q4 2025 Results and 2026 Guidance","Eli Lilly and Company reported a 43% increase in Q4 2025 revenue to $19.3 billion, driven by volume growth from Mounjaro and Zepbound. The company posted a 51% increase in reported EPS to $7.39 and a 42% increase in non-GAAP EPS to $7.54, inclusive of $0.52 of acquired IPR&D charges. Regulatory approvals for Kwikpen and Jaypirca were achieved, and submissions for new treatments were made. The company also announced an agreement with the U.S. government to expand access to obesity medicines. 2026 guidance anticipates revenue between $80 billion and $83 billion and non-GAAP EPS between $33.50 and $35.00.","2026-02-04 12:06:42",[6145],{"exhibit_number":5989,"htm_reference":6146,"full_url":6147},"q425lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947826000008/q425lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5660,"filingdate":1214,"sec_url":5662,"tags":6149,"headline":6151,"summary":6152,"sector":5983,"industry":5984,"date_processed":6153,"impact_score":6003,"exhibits":6154,"isLocked":5992},{"5.02":6150},[6030],"Eli Lilly Appoints Dr. Carolyn R. Bertozzi to Board of Directors","On November 18, 2025, Eli Lilly and Company announced the election of Dr. Carolyn R. Bertozzi, a renowned chemist and professor at Stanford University, to its Board of Directors, effective December 8, 2025. Dr. Bertozzi, who is independent under NYSE and Company standards, will serve on the Science and Technology Committee and the Ethics and Compliance Committee. She will participate in the Company's standard director compensation program.","2025-11-21 21:19:40",[],{"symbol":5,"accessionnumber":5671,"filingdate":1308,"sec_url":5673,"tags":6156,"headline":6159,"summary":6160,"sector":5983,"industry":5984,"date_processed":6161,"impact_score":5986,"exhibits":6162,"isLocked":5992},{"2.02":6157,"9.01":6158},[5977,5978],[6118],"Eli Lilly Reports Strong Q3 2025 Results with 54% Revenue Growth and Raised Guidance","Eli Lilly and Company reported a robust third-quarter 2025 financial performance with a 54% increase in revenue to $17.60 billion, driven by strong demand for Mounjaro and Zepbound. Net income surged to $5.58 billion, and earnings per share (EPS) reached $6.21 on a reported basis and $7.02 on a non-GAAP basis. The company also raised its full-year 2025 revenue guidance to a range of $63.0 billion to $63.5 billion and updated its EPS guidance to $21.80 to $22.50 on a reported basis and $23.00 to $23.70 on a non-GAAP basis. Pipeline progress and regulatory approvals further support the company's growth trajectory.","2025-10-30 11:04:44",[6163],{"exhibit_number":5989,"htm_reference":6164,"full_url":6165},"q325lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000251/q325lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1600,"sec_url":5678,"tags":6167,"headline":6170,"summary":6171,"sector":5983,"industry":5984,"date_processed":6172,"impact_score":5986,"exhibits":6173,"isLocked":5992},{"8.01":6168,"9.01":6169},[6102],[6117],"Eli Lilly Announces Issuance of Multiple Debt Notes","On August 18, 2025, Eli Lilly and Company announced the issuance of multiple debt notes through an underwriting agreement with major financial institutions. The issuance includes Floating Rate Notes due 2028, and Fixed Rate Notes due 2028, 2031, 2032, 2035, 2055, and 2065. The total net proceeds from the offering amounted to approximately $6.71 billion.","2025-08-22 16:14:12",[6174,6177,6180,6183,6186],{"exhibit_number":6006,"htm_reference":6175,"full_url":6176},"d929636dex11.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636dex11.htm",{"exhibit_number":6010,"htm_reference":6178,"full_url":6179},"d929636dex43.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636dex43.htm",{"exhibit_number":6014,"htm_reference":6181,"full_url":6182},"d929636dex44.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636dex44.htm",{"exhibit_number":6018,"htm_reference":6184,"full_url":6185},"d929636dex51.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636dex51.htm",{"exhibit_number":6022,"htm_reference":6187,"full_url":6188},"d929636dex52.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525184093/d929636dex52.htm",{"symbol":5,"accessionnumber":5686,"filingdate":1654,"sec_url":5688,"tags":6190,"headline":6193,"summary":6194,"sector":5983,"industry":5984,"date_processed":6195,"impact_score":5986,"exhibits":6196,"isLocked":5992},{"2.02":6191,"9.01":6192},[5977,5978],[6118],"Eli Lilly Announces Strong Second Quarter 2025 Results and Raises Full-Year Guidance","Eli Lilly and Company reported a 38% increase in Q2 2025 revenue to $15.56 billion, driven by volume growth from Zepbound and Mounjaro. The company raised its full-year revenue guidance to the range of $60 billion to $62 billion and EPS guidance to the range of $20.85 to $22.10 on a reported basis and $21.75 to $23.00 on a non-GAAP basis. The Q2 2025 EPS increased 92% to $6.29 on a reported basis and 61% to $6.31 on a non-GAAP basis. Additionally, the company provided updates on regulatory, clinical, and business development activities.","2025-08-21 22:51:08",[6197],{"exhibit_number":5989,"htm_reference":6198,"full_url":6199},"q225lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000202/q225lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5691,"filingdate":2005,"sec_url":5693,"tags":6201,"headline":6203,"summary":6204,"sector":5983,"industry":5984,"date_processed":6205,"impact_score":6003,"exhibits":6206,"isLocked":5992},{"5.07":6202},[6087,6089,6086],"Eli Lilly Shareholders Approve Director Elections and Executive Compensation at 2025 Annual Meeting","At the 2025 Annual Meeting of Shareholders, Eli Lilly and Company announced the results of several key votes. All four nominees for director were elected, the advisory vote on executive compensation was approved, and Ernst & Young LLP was ratified as the independent auditor. However, two proposals to amend the Company's Articles of Incorporation, aiming to eliminate the classified board structure and supermajority voting provisions, did not receive the required 80% majority and were therefore not approved.","2025-08-22 22:14:22",[],{"symbol":5,"accessionnumber":5701,"filingdate":2033,"sec_url":5703,"tags":6208,"headline":6211,"summary":6212,"sector":5983,"industry":5984,"date_processed":6213,"impact_score":5986,"exhibits":6214,"isLocked":5992},{"2.02":6209,"9.01":6210},[5977,5978],[6118],"Eli Lilly Q1 2025 Financial Results: Significant Revenue Growth and Pipeline Updates","Eli Lilly reported Q1 2025 financial results with a 45% increase in revenue to $12.73 billion, driven by strong sales of Mounjaro and Zepbound. Earnings per share (EPS) increased 23% to $3.06 on a reported basis and 29% to $3.34 on a non-GAAP basis. The company reaffirmed its revenue guidance for 2025 between $58.0 billion and $61.0 billion. Pipeline progress included positive Phase 3 trial results for orforglipron in Type 2 diabetes.","2025-08-23 01:07:20",[],{"symbol":5,"accessionnumber":5711,"filingdate":2346,"sec_url":5713,"tags":6216,"headline":6219,"summary":6220,"sector":5983,"industry":5984,"date_processed":6221,"impact_score":6132,"exhibits":6222,"isLocked":5992},{"8.01":6217,"9.01":6218},[6113],[6118],"Eli Lilly Announces New Note Issuance","On February 10, 2025, Eli Lilly and Company announced the issuance and sale of multiple series of Notes totaling $6.46 billion in net proceeds. The Notes, with various maturities and interest rates, were issued under an Indenture dated February 1, 1991. The proceeds were realized after underwriting discounts and before estimated offering expenses.","2025-11-13 23:26:44",[6223,6226,6229,6232],{"exhibit_number":6006,"htm_reference":6224,"full_url":6225},"d868986dex11.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/d868986dex11.htm",{"exhibit_number":6010,"htm_reference":6227,"full_url":6228},"d868986dex43.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/d868986dex43.htm",{"exhibit_number":6018,"htm_reference":6230,"full_url":6231},"d868986dex51.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/d868986dex51.htm",{"exhibit_number":6022,"htm_reference":6233,"full_url":6234},"d868986dex52.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312525025057/d868986dex52.htm",{"symbol":5,"accessionnumber":5716,"filingdate":2370,"sec_url":5718,"tags":6236,"headline":6239,"summary":6240,"sector":5983,"industry":5984,"date_processed":6241,"impact_score":6003,"exhibits":6242,"isLocked":5992},{"2.02":6237,"9.01":6238},[5977],[6118],"Eli Lilly Reports Strong Q4 2024 Financial Results and Provides 2025 Guidance","Eli Lilly and Company reported a 45% increase in Q4 2024 revenue to $13.53 billion, driven by volume growth from Mounjaro and Zepbound. Reported EPS increased 102% to $4.88, and non-GAAP EPS increased 114% to $5.32. The company issued 2025 revenue guidance in the range of $58.0 billion to $61.0 billion. Key events include the approval of Zepbound for obstructive sleep apnea, Omvoh for Crohn's disease, and Kisunla in China for Alzheimer's disease. The press release and financial results are furnished as Exhibit 99.1.","2025-11-14 23:15:51",[6243],{"exhibit_number":5989,"htm_reference":6244,"full_url":6245},"q424lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000037/q424lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5721,"filingdate":2464,"sec_url":5723,"tags":6247,"headline":6251,"summary":6252,"sector":5983,"industry":5984,"date_processed":6253,"impact_score":5986,"exhibits":6254,"isLocked":5992},{"2.02":6248,"9.01":6249},[5977,5978,6128],[6250],"No viable tag","Eli Lilly Updates 2024 Revenue Guidance and Announces 2025 Outlook","On January 14, 2025, Eli Lilly and Company updated its financial guidance for 2024, projecting full-year revenue to be approximately $45.0 billion, a 32% increase over the previous year. For Q4 2024, the company expects revenue of approximately $13.5 billion, which is $400 million below the lower end of previous guidance. The company also announced its 2025 revenue guidance, anticipating sales to be in the range of $58.0 billion to $61.0 billion, with growth of 32% at the midpoint compared to expected 2024 revenue. These updates reflect strong performance in Lilly's incretin, oncology, immunology, and neuroscience segments, despite some challenges in channel inventory and market dynamics.","2025-11-19 23:21:34",[6255],{"exhibit_number":5989,"htm_reference":6256,"full_url":6257},"jpm_2025guidancexpressrele.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947825000005/jpm_2025guidancexpressrele.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2662,"sec_url":5728,"tags":6259,"headline":6262,"summary":6263,"sector":5983,"industry":5984,"date_processed":6264,"impact_score":6003,"exhibits":6265,"isLocked":5992},{"5.02":6260,"9.01":6261},[6030,6056],[6250],"Eli Lilly Board Welcomes New Director and Announces Resignation","On November 19, 2024, Eli Lilly and Company announced that Jon Moeller has been elected to its board of directors, effective December 1, 2024, and that Karen Walker will resign from the board, effective December 31, 2024. Moeller, the Chairman, President, and CEO of Procter & Gamble, brings extensive leadership experience to the board and will serve on the Audit Committee and the Directors and Corporate Governance Committee. Walker, who has served on the board since 2018, will continue to collaborate with the company on certain digital commercial activities in 2025.","2025-11-28 00:01:02",[6266],{"exhibit_number":5989,"htm_reference":6267,"full_url":6268},"pr_november2024.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000258/pr_november2024.htm",{"symbol":5,"accessionnumber":5731,"filingdate":2743,"sec_url":5733,"tags":6270,"headline":6273,"summary":6274,"sector":5983,"industry":5984,"date_processed":6275,"impact_score":6003,"exhibits":6276,"isLocked":5992},{"2.02":6271,"9.01":6272},[6128,5977],[6118],"Eli Lilly Reports Q3 2024 Financial Results with Strong Revenue Growth","Eli Lilly and Company reported Q3 2024 financial results highlighting a 20% increase in total revenue to $11.44 billion, driven by volume growth from new products Mounjaro and Zepbound. Non-incretin revenue increased by 17%, while earnings per share (EPS) on a reported basis were $1.07 and $1.18 on a non-GAAP basis, both including $3.08 of acquired IPR&D charges. The company updated its 2024 revenue guidance to $45.4 to $46.0 billion and adjusted EPS guidance to $12.05 to $12.55 on a reported basis and $13.02 to $13.52 on a non-GAAP basis.","2025-08-24 21:28:32",[],{"symbol":5,"accessionnumber":5741,"filingdate":2950,"sec_url":5743,"tags":6278,"headline":6281,"summary":6282,"sector":5983,"industry":5984,"date_processed":6283,"impact_score":5986,"exhibits":6284,"isLocked":5992},{"5.02":6279,"9.01":6280},[6045],[6118],"Eli Lilly Appoints Lucas Montarce as New CFO","On September 9, 2024, Eli Lilly and Company announced the appointment of Lucas Montarce as its new executive vice president and chief financial officer (CFO), effective immediately. Montarce, who joined the company in 2001, has held various finance leadership roles and most recently served as the president and general manager for the Spain, Portugal, and Greece hub. He will receive an annualized base salary of $1,000,000 and is eligible for an annualized target bonus of $1,000,000. There are no arrangements or understandings for his selection, and he has no family relationships with other directors or executive officers.","2025-08-23 22:25:21",[],{"symbol":5,"accessionnumber":5746,"filingdate":3033,"sec_url":5748,"tags":6286,"headline":6289,"summary":6290,"sector":5983,"industry":5984,"date_processed":6291,"impact_score":6003,"exhibits":6292,"isLocked":5992},{"5.02":6287,"9.01":6288},[6056],[6118],"Eli Lilly Announces Retirement of Board Member Dr. Marschall S. Runge","Eli Lilly and Company announced on August 16, 2024, the retirement of Dr. Marschall S. Runge from its Board of Directors, effective August 31, 2024. Dr. Runge, who has served on the board since 2013, will retire from his leadership roles at Michigan Medicine by June 30, 2025, but will remain a professor at the University of Michigan Medical School. His retirement marks the end of a decade of valuable service, during which he provided critical insights into science, medical affairs, and patient care, contributing significantly to Lilly's mission to improve global health.","2025-08-23 20:35:45",[],{"symbol":5,"accessionnumber":5751,"filingdate":3042,"sec_url":5753,"tags":6294,"headline":6297,"summary":6298,"sector":5983,"industry":5984,"date_processed":6299,"impact_score":6132,"exhibits":6300,"isLocked":5992},{"8.01":6295,"9.01":6296},[6113],[6118],"Eli Lilly Issues Bonds Worth $4.96 Billion","On August 12, 2024, Eli Lilly and Company announced the issuance of various bonds totaling $4.96 billion in net proceeds. The bonds include 4.150% Notes due 2027, 4.200% Notes due 2029, 4.600% Notes due 2034, 5.050% Notes due 2054, and 5.200% Notes due 2064. The proceeds were realized after deducting underwriting discounts and before estimated offering expenses. The bond issuance is pursuant to an Indenture dated February 1, 1991, and includes various exhibits detailing the terms and forms of the bonds.","2025-08-23 20:15:41",[],{"symbol":5,"accessionnumber":5761,"filingdate":3064,"sec_url":5763,"tags":6302,"headline":6305,"summary":6306,"sector":5983,"industry":5984,"date_processed":6307,"impact_score":5986,"exhibits":6308,"isLocked":5992},{"2.02":6303,"9.01":6304},[5977,5978],[6118],"Eli Lilly Q2 2024: Significant Revenue Growth and EPS Increase","Eli Lilly and Company reported strong financial results for Q2 2024, with a 36% increase in revenue to $11.3 billion and a 68% increase in reported EPS to $3.28. Non-GAAP EPS increased by 86% to $3.92. The company also raised its full-year revenue guidance by $3 billion to a range of $45.4 to $46.6 billion. Major products like Mounjaro, Zepbound, and Verzenio drove the revenue growth. Regulatory approvals and clinical trial progress were also highlighted.","2025-08-23 18:53:45",[],{"symbol":5,"accessionnumber":5766,"filingdate":3180,"sec_url":5768,"tags":6310,"headline":6312,"summary":6313,"sector":5983,"industry":5984,"date_processed":6314,"impact_score":5986,"exhibits":6315,"isLocked":5992},{"5.02":6311},[6044,6045],"Eli Lilly Announces CFO Resignation and Interim Replacement","On June 5, 2024, Eli Lilly and Company announced the resignation of Anat Ashkenazi, its executive vice president and chief financial officer, effective July 15, 2024. Gordon Brooks, currently the group vice president, controller, and corporate strategy, will assume the role of interim chief financial officer. Ms. Ashkenazi will remain with the company until the end of July 2024 to facilitate a smooth transition. Mr. Brooks, with 29 years of experience at Eli Lilly, has held various leadership roles in finance, including chief procurement officer.","2025-08-23 14:06:54",[],{"symbol":5,"accessionnumber":5771,"filingdate":3303,"sec_url":5773,"tags":6317,"headline":6320,"summary":6321,"sector":5983,"industry":5984,"date_processed":6322,"impact_score":5986,"exhibits":6323,"isLocked":5992},{"5.02":6318,"9.01":6319},[6044],[6118],"Eli Lilly CFO Anat Ashkenazi Resigns to Pursue New Career","Eli Lilly and Company announced on June 5, 2024, that Anat Ashkenazi, the Executive Vice President and Chief Financial Officer, has resigned to pursue a career opportunity outside the pharmaceutical industry. Ms. Ashkenazi will continue to serve in her role until July 2024, overseeing the transition to her successor. An internal and external search for her replacement is currently underway. The announcement was made via a press release, which is furnished as Exhibit 99.1 to this 8-K filing.","2025-08-22 23:38:13",[6324],{"exhibit_number":5989,"htm_reference":6325,"full_url":6326},"ashkenazi_060524.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000146/ashkenazi_060524.htm",{"symbol":5,"accessionnumber":5776,"filingdate":3401,"sec_url":5778,"tags":6328,"headline":6330,"summary":6331,"sector":5983,"industry":5984,"date_processed":6332,"impact_score":6132,"exhibits":6333,"isLocked":5992},{"5.07":6329},[6087,6089],"Eli Lilly Shareholders Approve Director Elections and Executive Compensation at 2024 Annual Meeting","At the 2024 Annual Meeting held on May 6, 2024, Eli Lilly shareholders elected four nominees for director and approved, on an advisory basis, the compensation paid to the Company's named executive officers. They also ratified the appointment of Ernst & Young LLP as the Company's independent auditor for 2024. However, shareholders did not approve proposals to amend the Company's Articles of Incorporation to eliminate the classified board structure and supermajority voting provisions, nor did they approve several shareholder proposals including requests for reports on lobbying activities, diversity efforts, patent impact considerations, and a human rights policy.","2025-08-22 19:36:57",[],{"symbol":5,"accessionnumber":5781,"filingdate":3437,"sec_url":5783,"tags":6335,"headline":6338,"summary":6339,"sector":5983,"industry":5984,"date_processed":6340,"impact_score":5986,"exhibits":6341,"isLocked":5992},{"2.02":6336,"9.01":6337},[5977,5978],[6250],"Eli Lilly Reports Q1 2024 Financial Results and Raises Full-Year Revenue Guidance","Eli Lilly and Company reported a 26% increase in Q1 2024 revenue to $8.77 billion, driven by strong sales of Mounjaro, Zepbound, Verzenio, and Jardiance. Earnings per share (EPS) increased 66% to $2.48 on a reported basis and 59% to $2.58 on a non-GAAP basis. The company raised its full-year revenue guidance by $2.0 billion to the range of $42.4 billion to $43.6 billion, reflecting strong performance and greater visibility into production expansion for the remainder of the year.","2025-08-22 16:41:29",[6342],{"exhibit_number":5989,"htm_reference":6343,"full_url":6344},"q124lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000116/q124lillysalesandearningsp.htm",{"symbol":5,"accessionnumber":5796,"filingdate":3732,"sec_url":5798,"tags":6346,"headline":6349,"summary":6350,"sector":5983,"industry":5984,"date_processed":6351,"impact_score":6003,"exhibits":6352,"isLocked":5992},{"8.01":6347,"9.01":6348},[6110],[6118],"Eli Lilly Announces Underwriting Agreement for Note Issuance","On February 7, 2024, Eli Lilly and Company entered into an underwriting agreement for the issuance and sale of $6.45 billion aggregate principal amount of its 4.500% Notes due 2027, 4.500% Notes due 2029, 4.700% Notes due 2034, 5.000% Notes due 2054, and 5.100% Notes due 2064. The notes were issued pursuant to an Indenture dated February 1, 1991, and an officers' certificate setting forth the terms of the Notes. The offering of the Notes was registered on a Registration Statement on Form S-3 (File No. 333-262943). The closing of the offering occurred on February 9, 2024.","2025-08-22 02:52:19",[6353,6356,6359,6362],{"exhibit_number":6006,"htm_reference":6354,"full_url":6355},"d728700dex11.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/d728700dex11.htm",{"exhibit_number":6010,"htm_reference":6357,"full_url":6358},"d728700dex43.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/d728700dex43.htm",{"exhibit_number":6018,"htm_reference":6360,"full_url":6361},"d728700dex51.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/d728700dex51.htm",{"exhibit_number":6022,"htm_reference":6363,"full_url":6364},"d728700dex52.htm","https://www.sec.gov/Archives/edgar/data/59478/000119312524029551/d728700dex52.htm",{"symbol":5,"accessionnumber":5801,"filingdate":3750,"sec_url":5803,"tags":6366,"headline":6369,"summary":6370,"sector":5983,"industry":5984,"date_processed":6371,"impact_score":5986,"exhibits":6372,"isLocked":5992},{"2.02":6367,"9.01":6368},[5977,5978],[6118],"Eli Lilly Reports Strong Q4 2023 Financial Results and 2024 Guidance","Eli Lilly and Company reported a 28% increase in Q4 2023 revenue, driven by significant growth in new products like Mounjaro and Zepbound. The company also issued 2024 guidance with revenue expected between $40.4 billion to $41.6 billion, reflecting anticipated continued growth from new products, partially offset by expected declines in Trulicity sales.","2025-08-22 02:06:43",[6373],{"exhibit_number":5989,"htm_reference":6374,"full_url":6375},"q423lillysalesandearningsp.htm","https://www.sec.gov/Archives/edgar/data/59478/000005947824000032/q423lillysalesandearningsp.htm",null,1789889788646]